KissMeData/137080/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,201900,456860260,7360,7360,7360,7360,1339
20240318,201800,456860260,7360,7360,7360,7360,0
20240318,201700,456860260,7360,7360,7360,7360,0
20240318,201600,456860260,7360,7360,7360,7360,0
20240318,201500,456860260,7360,7360,7360,7360,0
20240318,201400,456860260,7360,7360,7360,7360,0
20240318,201300,456860260,7360,7360,7360,7360,0
20240318,201200,456860260,7360,7360,7360,7360,0
20240318,201100,456860260,7360,7360,7360,7360,0
20240318,201000,456860260,7360,7360,7360,7360,0
20240318,200900,456860260,7360,7360,7360,7360,0
20240318,200800,456860260,7360,7360,7360,7360,0
20240318,200700,456860260,7360,7360,7360,7360,0
20240318,200600,456860260,7360,7360,7360,7360,0
20240318,200500,456860260,7360,7360,7360,7360,0
20240318,200400,456860260,7360,7360,7360,7360,0
20240318,200300,456860260,7360,7360,7360,7360,0
20240318,200200,456860260,7360,7360,7360,7360,0
20240318,200100,456860260,7360,7360,7360,7360,0
20240318,200000,456860260,7360,7360,7360,7360,0
20240318,195900,456860260,7360,7360,7360,7360,0
20240318,195800,456860260,7360,7360,7360,7360,0
20240318,195700,456860260,7360,7360,7360,7360,0
20240318,195600,456860260,7360,7360,7360,7360,0
20240318,195500,456860260,7360,7360,7360,7360,0
20240318,195400,456860260,7360,7360,7360,7360,0
20240318,195300,456860260,7360,7360,7360,7360,0
20240318,195200,456860260,7360,7360,7360,7360,0
20240318,195100,456860260,7360,7360,7360,7360,0
20240318,195000,456860260,7360,7360,7360,7360,0
20240318,194900,456860260,7360,7360,7360,7360,1339
20240318,194800,456860260,7360,7360,7360,7360,0
20240318,194700,456860260,7360,7360,7360,7360,0
20240318,194600,456860260,7360,7360,7360,7360,0
20240318,194500,456860260,7360,7360,7360,7360,0
20240318,194400,456860260,7360,7360,7360,7360,0
20240318,194300,456860260,7360,7360,7360,7360,0
20240318,194200,456860260,7360,7360,7360,7360,0
20240318,194100,456860260,7360,7360,7360,7360,0
20240318,194000,456860260,7360,7360,7360,7360,0
20240318,193900,456860260,7360,7360,7360,7360,0
20240318,193800,456860260,7360,7360,7360,7360,0
20240318,193700,456860260,7360,7360,7360,7360,0
20240318,193600,456860260,7360,7360,7360,7360,0
20240318,193500,456860260,7360,7360,7360,7360,0
20240318,193400,456860260,7360,7360,7360,7360,0
20240318,193300,456860260,7360,7360,7360,7360,0
20240318,193200,456860260,7360,7360,7360,7360,0
20240318,193100,456860260,7360,7360,7360,7360,0
20240318,193000,456860260,7360,7360,7360,7360,0
20240318,192900,456860260,7360,7360,7360,7360,0
20240318,192800,456860260,7360,7360,7360,7360,0
20240318,192700,456860260,7360,7360,7360,7360,0
20240318,192600,456860260,7360,7360,7360,7360,0
20240318,192500,456860260,7360,7360,7360,7360,0
20240318,192400,456860260,7360,7360,7360,7360,0
20240318,192300,456860260,7360,7360,7360,7360,0
20240318,192200,456860260,7360,7360,7360,7360,0
20240318,192100,456860260,7360,7360,7360,7360,0
20240318,192000,456860260,7360,7360,7360,7360,0
20240318,191900,456860260,7360,7360,7360,7360,1339
20240318,191800,456860260,7360,7360,7360,7360,0
20240318,191700,456860260,7360,7360,7360,7360,0
20240318,191600,456860260,7360,7360,7360,7360,0
20240318,191500,456860260,7360,7360,7360,7360,0
20240318,191400,456860260,7360,7360,7360,7360,0
20240318,191300,456860260,7360,7360,7360,7360,0
20240318,191200,456860260,7360,7360,7360,7360,0
20240318,191100,456860260,7360,7360,7360,7360,0
20240318,191000,456860260,7360,7360,7360,7360,0
20240318,190900,456860260,7360,7360,7360,7360,0
20240318,190800,456860260,7360,7360,7360,7360,0
20240318,190700,456860260,7360,7360,7360,7360,0
20240318,190600,456860260,7360,7360,7360,7360,0
20240318,190500,456860260,7360,7360,7360,7360,0
20240318,190400,456860260,7360,7360,7360,7360,0
20240318,190300,456860260,7360,7360,7360,7360,0
20240318,190200,456860260,7360,7360,7360,7360,0
20240318,190100,456860260,7360,7360,7360,7360,0
20240318,190000,456860260,7360,7360,7360,7360,0
20240318,185900,456860260,7360,7360,7360,7360,0
20240318,185800,456860260,7360,7360,7360,7360,0
20240318,185700,456860260,7360,7360,7360,7360,0
20240318,185600,456860260,7360,7360,7360,7360,0
20240318,185500,456860260,7360,7360,7360,7360,0
20240318,185400,456860260,7360,7360,7360,7360,0
20240318,185300,456860260,7360,7360,7360,7360,0
20240318,185200,456860260,7360,7360,7360,7360,0
20240318,185100,456860260,7360,7360,7360,7360,0
20240318,185000,456860260,7360,7360,7360,7360,0
20240318,184900,456860260,7360,7360,7360,7360,1339
20240318,184800,456860260,7360,7360,7360,7360,0
20240318,184700,456860260,7360,7360,7360,7360,0
20240318,184600,456860260,7360,7360,7360,7360,0
20240318,184500,456860260,7360,7360,7360,7360,0
20240318,184400,456860260,7360,7360,7360,7360,0
20240318,184300,456860260,7360,7360,7360,7360,0
20240318,184200,456860260,7360,7360,7360,7360,0
20240318,184100,456860260,7360,7360,7360,7360,0
20240318,184000,456860260,7360,7360,7360,7360,0
20240318,183900,456860260,7360,7360,7360,7360,0
20240318,183800,456860260,7360,7360,7360,7360,0
20240318,183700,456860260,7360,7360,7360,7360,0
20240318,183600,456860260,7360,7360,7360,7360,0
20240318,183500,456860260,7360,7360,7360,7360,0
20240318,183400,456860260,7360,7360,7360,7360,0
20240318,183300,456860260,7360,7360,7360,7360,0
20240318,183200,456860260,7360,7360,7360,7360,0
20240318,183100,456860260,7360,7360,7360,7360,0
20240318,183000,456860260,7360,7360,7360,7360,0
20240318,182900,456860260,7360,7360,7360,7360,0
20240318,182800,456860260,7360,7360,7360,7360,0
20240318,182700,456860260,7360,7360,7360,7360,0
20240318,182600,456860260,7360,7360,7360,7360,0
20240318,182500,456860260,7360,7360,7360,7360,0
20240318,182400,456860260,7360,7360,7360,7360,0
20240318,182300,456860260,7360,7360,7360,7360,0
20240318,182200,456860260,7360,7360,7360,7360,0
20240318,182100,456860260,7360,7360,7360,7360,0
20240318,182000,456860260,7360,7360,7360,7360,0
20240318,181900,456860260,7360,7360,7360,7360,1339
20240318,181800,456860260,7360,7360,7360,7360,0
20240318,181700,456860260,7360,7360,7360,7360,0
20240318,181600,456860260,7360,7360,7360,7360,0
20240318,181500,456860260,7360,7360,7360,7360,0
20240318,181400,456860260,7360,7360,7360,7360,0
20240318,181300,456860260,7360,7360,7360,7360,0
20240318,181200,456860260,7360,7360,7360,7360,0
20240318,181100,456860260,7360,7360,7360,7360,0
20240318,181000,456860260,7360,7360,7360,7360,0
20240318,180900,456860260,7360,7360,7360,7360,0
20240318,180800,456860260,7360,7360,7360,7360,0
20240318,180700,456860260,7360,7360,7360,7360,0
20240318,180600,456860260,7360,7360,7360,7360,0
20240318,180500,456860260,7360,7360,7360,7360,0
20240318,180400,456860260,7360,7360,7360,7360,0
20240318,180300,456860260,7360,7360,7360,7360,0
20240318,180200,456860260,7360,7360,7360,7360,0
20240318,180100,456860260,7360,7360,7360,7360,0
20240318,180000,456860260,7360,7360,7360,7360,0
20240318,175900,456860260,7360,7360,7360,7360,0
20240318,175800,456860260,7360,7360,7360,7360,0
20240318,175700,456860260,7360,7360,7360,7360,0
20240318,175600,456860260,7360,7360,7360,7360,0
20240318,175500,456860260,7360,7360,7360,7360,0
20240318,175400,456860260,7360,7360,7360,7360,0
20240318,175300,456860260,7360,7360,7360,7360,0
20240318,175200,456860260,7360,7360,7360,7360,0
20240318,175100,456860260,7360,7360,7360,7360,0
20240318,175000,456860260,7360,7360,7360,7360,0
20240318,174900,456860260,7360,7360,7360,7360,1339
20240318,174800,456860260,7360,7360,7360,7360,0
20240318,174700,456860260,7360,7360,7360,7360,0
20240318,174600,456860260,7360,7360,7360,7360,0
20240318,174500,456860260,7360,7360,7360,7360,0
20240318,174400,456860260,7360,7360,7360,7360,0
20240318,174300,456860260,7360,7360,7360,7360,0
20240318,174200,456860260,7360,7360,7360,7360,0
20240318,174100,456860260,7360,7360,7360,7360,0
20240318,174000,456860260,7360,7360,7360,7360,0
20240318,173900,456860260,7360,7360,7360,7360,0
20240318,173800,456860260,7360,7360,7360,7360,0
20240318,173700,456860260,7360,7360,7360,7360,0
20240318,173600,456860260,7360,7360,7360,7360,0
20240318,173500,456860260,7360,7360,7360,7360,0
20240318,173400,456860260,7360,7360,7360,7360,0
20240318,173300,456860260,7360,7360,7360,7360,0
20240318,173200,456860260,7360,7360,7360,7360,0
20240318,173100,456860260,7360,7360,7360,7360,0
20240318,173000,456860260,7360,7360,7360,7360,0
20240318,172900,456860260,7360,7360,7360,7360,0
20240318,172800,456860260,7360,7360,7360,7360,0
20240318,172700,456860260,7360,7360,7360,7360,0
20240318,172600,456860260,7360,7360,7360,7360,0
20240318,172500,456860260,7360,7360,7360,7360,0
20240318,172400,456860260,7360,7360,7360,7360,0
20240318,172300,456860260,7360,7360,7360,7360,0
20240318,172200,456860260,7360,7360,7360,7360,0
20240318,172100,456860260,7360,7360,7360,7360,0
20240318,172000,456860260,7360,7360,7360,7360,0
20240318,171900,456860260,7360,7360,7360,7360,1339
20240318,171800,456860260,7360,7360,7360,7360,0
20240318,171700,456860260,7360,7360,7360,7360,0
20240318,171600,456860260,7360,7360,7360,7360,0
20240318,171500,456860260,7360,7360,7360,7360,0
20240318,171400,456860260,7360,7360,7360,7360,0
20240318,171300,456860260,7360,7360,7360,7360,0
20240318,171200,456860260,7360,7360,7360,7360,0
20240318,171100,456860260,7360,7360,7360,7360,0
20240318,171000,456860260,7360,7360,7360,7360,0
20240318,170900,456860260,7360,7360,7360,7360,0
20240318,170800,456860260,7360,7360,7360,7360,0
20240318,170700,456860260,7360,7360,7360,7360,0
20240318,170600,456860260,7360,7360,7360,7360,0
20240318,170500,456860260,7360,7360,7360,7360,0
20240318,170400,456860260,7360,7360,7360,7360,0
20240318,170300,456860260,7360,7360,7360,7360,0
20240318,170200,456860260,7360,7360,7360,7360,0
20240318,170100,456860260,7360,7360,7360,7360,0
20240318,170000,456860260,7360,7360,7360,7360,0
20240318,165900,456860260,7360,7360,7360,7360,0
20240318,165800,456860260,7360,7360,7360,7360,0
20240318,165700,456860260,7360,7360,7360,7360,0
20240318,165600,456860260,7360,7360,7360,7360,0
20240318,165500,456860260,7360,7360,7360,7360,0
20240318,165400,456860260,7360,7360,7360,7360,0
20240318,165300,456860260,7360,7360,7360,7360,0
20240318,165200,456860260,7360,7360,7360,7360,0
20240318,165100,456860260,7360,7360,7360,7360,0
20240318,165000,456860260,7360,7360,7360,7360,0
20240318,164900,456860260,7360,7360,7360,7360,1339
20240318,164800,456860260,7360,7360,7360,7360,0
20240318,164700,456860260,7360,7360,7360,7360,0
20240318,164600,456860260,7360,7360,7360,7360,0
20240318,164500,456860260,7360,7360,7360,7360,0
20240318,164400,456860260,7360,7360,7360,7360,0
20240318,164300,456860260,7360,7360,7360,7360,0
20240318,164200,456860260,7360,7360,7360,7360,0
20240318,164100,456860260,7360,7360,7360,7360,0
20240318,164000,456860260,7360,7360,7360,7360,0
20240318,163900,456860260,7360,7360,7360,7360,0
20240318,163800,456860260,7360,7360,7360,7360,0
20240318,163700,456860260,7360,7360,7360,7360,0
20240318,163600,456860260,7360,7360,7360,7360,0
20240318,163500,456860260,7360,7360,7360,7360,0
20240318,163400,456860260,7360,7360,7360,7360,0
20240318,163300,456860260,7360,7360,7360,7360,0
20240318,163200,456860260,7360,7360,7360,7360,0
20240318,163100,456860260,7360,7360,7360,7360,0
20240318,163000,456860260,7360,7360,7360,7360,0
20240318,162900,456860260,7360,7360,7360,7360,0
20240318,162800,456860260,7360,7360,7360,7360,0
20240318,162700,456860260,7360,7360,7360,7360,0
20240318,162600,456860260,7360,7360,7360,7360,0
20240318,162500,456860260,7360,7360,7360,7360,0
20240318,162400,456860260,7360,7360,7360,7360,0
20240318,162300,456860260,7360,7360,7360,7360,0
20240318,162200,456860260,7360,7360,7360,7360,0
20240318,162100,456860260,7360,7360,7360,7360,0
20240318,162000,456860260,7360,7360,7360,7360,0
20240318,161900,456860260,7360,7360,7360,7360,1339
20240318,161800,456860260,7360,7360,7360,7360,0
20240318,161700,456860260,7360,7360,7360,7360,0
20240318,161600,456860260,7360,7360,7360,7360,0
20240318,161500,456860260,7360,7360,7360,7360,0
20240318,161400,456860260,7360,7360,7360,7360,0
20240318,161300,456860260,7360,7360,7360,7360,0
20240318,161200,456860260,7360,7360,7360,7360,0
20240318,161100,456860260,7360,7360,7360,7360,0
20240318,161000,456860260,7360,7360,7360,7360,0
20240318,160900,456860260,7360,7360,7360,7360,0
20240318,160800,456860260,7360,7360,7360,7360,0
20240318,160700,456860260,7360,7360,7360,7360,0
20240318,160600,456860260,7360,7360,7360,7360,0
20240318,160500,456860260,7360,7360,7360,7360,0
20240318,160400,456860260,7360,7360,7360,7360,0
20240318,160300,456860260,7360,7360,7360,7360,0
20240318,160200,456860260,7360,7360,7360,7360,0
20240318,160100,456860260,7360,7360,7360,7360,0
20240318,160000,456860260,7360,7360,7360,7360,0
20240318,155900,456860260,7360,7360,7360,7360,0
20240318,155800,456860260,7360,7360,7360,7360,0
20240318,155700,456860260,7360,7360,7360,7360,0
20240318,155600,456860260,7360,7360,7360,7360,0
20240318,155500,456860260,7360,7360,7360,7360,0
20240318,155400,456860260,7360,7360,7360,7360,0
20240318,155300,456860260,7360,7360,7360,7360,0
20240318,155200,456860260,7360,7360,7360,7360,0
20240318,155100,456860260,7360,7360,7360,7360,0
20240318,155000,456860260,7360,7360,7360,7360,0
20240318,154900,456860260,7360,7360,7360,7360,1339
20240318,154800,456860260,7360,7360,7360,7360,0
20240318,154700,456860260,7360,7360,7360,7360,0
20240318,154600,456860260,7360,7360,7360,7360,0
20240318,154500,456860260,7360,7360,7360,7360,0
20240318,154400,456860260,7360,7360,7360,7360,0
20240318,154300,456860260,7360,7360,7360,7360,0
20240318,154200,456860260,7360,7360,7360,7360,0
20240318,154100,456860260,7360,7360,7360,7360,0
20240318,154000,456860260,7360,7360,7360,7360,0
20240318,153900,456860260,7360,7360,7360,7360,0
20240318,153800,456860260,7360,7360,7360,7360,0
20240318,153700,456860260,7360,7360,7360,7360,0
20240318,153600,456860260,7360,7360,7360,7360,0
20240318,153500,456860260,7360,7360,7360,7360,0
20240318,153400,456860260,7360,7360,7360,7360,0
20240318,153300,456860260,7360,7360,7360,7360,0
20240318,153200,456860260,7360,7360,7360,7360,0
20240318,153100,456860260,7360,7360,7360,7360,0
20240318,153000,456860260,7360,7360,7360,7360,1339
20240318,152900,447005220,7360,7360,7360,7360,0
20240318,152800,447005220,7360,7360,7360,7360,0
20240318,152700,447005220,7360,7360,7360,7360,0
20240318,152600,447005220,7360,7360,7360,7360,0
20240318,152500,447005220,7360,7360,7360,7360,0
20240318,152400,447005220,7360,7360,7360,7360,0
20240318,152300,447005220,7360,7360,7360,7360,0
20240318,152200,447005220,7360,7360,7360,7360,0
20240318,152100,447005220,7360,7360,7360,7360,0
20240318,152000,447005220,7360,7360,7360,7360,0
20240318,151900,447005220,7360,7360,7360,7360,21
20240318,151800,446850660,7370,7380,7380,7370,159
20240318,151700,445677770,7380,7380,7380,7380,49
20240318,151600,445316150,7390,7390,7390,7390,6
20240318,151500,445271810,7390,7390,7390,7390,20
20240318,151400,445124010,7380,7390,7390,7380,225
20240318,151300,443462340,7390,7400,7400,7390,112
20240318,151200,442634040,7400,7380,7400,7380,382
20240318,151100,439811420,7380,7390,7400,7380,100
20240318,151000,439072670,7410,7400,7410,7390,1035
20240318,150900,431408900,7390,7400,7400,7390,85
20240318,150800,430780070,7400,7390,7400,7390,86
20240318,150700,430143680,7380,7380,7380,7380,10
20240318,150600,430069880,7370,7370,7370,7370,285
20240318,150500,427969430,7370,7370,7370,7370,1
20240318,150400,427962060,7370,7360,7370,7350,411
20240318,150300,424939820,7360,7360,7360,7360,1
20240318,150200,424932460,7370,7370,7370,7370,12
20240318,150100,424844020,7380,7380,7380,7380,0
20240318,150000,424844020,7380,7380,7380,7380,30
20240318,145900,424622620,7380,7380,7380,7380,0
20240318,145800,424622620,7380,7380,7380,7380,1
20240318,145700,424615240,7370,7390,7400,7370,109
20240318,145600,423811360,7390,7400,7400,7390,63
20240318,145500,423345240,7400,7400,7400,7400,0
20240318,145400,423345240,7400,7400,7400,7400,69
20240318,145300,422834640,7390,7390,7390,7390,50
20240318,145200,422465140,7390,7390,7390,7390,0
20240318,145100,422465140,7390,7390,7390,7390,0
20240318,145000,422465140,7390,7390,7390,7390,72
20240318,144900,421933060,7390,7370,7390,7370,189
20240318,144800,420539730,7370,7370,7370,7370,0
20240318,144700,420539730,7370,7370,7370,7370,0
20240318,144600,420539730,7370,7370,7370,7370,0
20240318,144500,420539730,7370,7370,7370,7370,0
20240318,144400,420539730,7370,7370,7370,7370,323
20240318,144300,418159220,7370,7370,7370,7370,0
20240318,144200,418159220,7370,7370,7370,7370,281
20240318,144100,416088250,7370,7370,7370,7370,401
20240318,144000,413132880,7370,7390,7390,7370,117
20240318,143900,412268530,7400,7390,7400,7390,91
20240318,143800,411595900,7390,7390,7390,7390,0
20240318,143700,411595900,7390,7370,7390,7370,451
20240318,143600,408266990,7370,7370,7370,7370,16
20240318,143500,408149070,7370,7380,7380,7370,25
20240318,143400,407964620,7370,7370,7380,7370,136
20240318,143300,406961100,7370,7370,7370,7370,0
20240318,143200,406961100,7370,7370,7370,7370,431
20240318,143100,403784630,7370,7350,7370,7350,1073
20240318,143000,395897680,7350,7330,7350,7310,374
20240318,142900,393160540,7330,7330,7330,7330,32
20240318,142800,392925980,7350,7350,7350,7350,0
20240318,142700,392925980,7350,7350,7350,7350,1
20240318,142600,392918630,7330,7330,7330,7330,75
20240318,142500,392368880,7350,7350,7350,7350,6
20240318,142400,392324780,7350,7350,7350,7350,4
20240318,142300,392295380,7350,7350,7350,7310,737
20240318,142200,386904420,7320,7330,7330,7320,32
20240318,142100,386670160,7330,7330,7330,7330,24
20240318,142000,386494240,7320,7330,7330,7320,154
20240318,141900,385366660,7330,7330,7330,7330,20
20240318,141800,385220060,7320,7330,7330,7320,212
20240318,141700,383667470,7330,7330,7330,7330,50
20240318,141600,383300970,7340,7340,7340,7340,10
20240318,141500,383227570,7340,7340,7340,7340,266
20240318,141400,381275130,7340,7340,7350,7340,91
20240318,141300,380607090,7350,7350,7350,7350,5
20240318,141200,380570340,7350,7350,7350,7340,115
20240318,141100,379725190,7350,7350,7350,7350,266
20240318,141000,377770090,7350,7350,7350,7350,1
20240318,140900,377762740,7350,7350,7350,7350,30
20240318,140800,377542240,7360,7360,7360,7360,0
20240318,140700,377542240,7360,7360,7360,7360,0
20240318,140600,377542240,7360,7360,7360,7360,0
20240318,140500,377542240,7360,7360,7360,7360,8
20240318,140400,377483360,7360,7360,7360,7360,0
20240318,140300,377483360,7360,7360,7360,7360,0
20240318,140200,377483360,7360,7360,7360,7360,134
20240318,140100,376497120,7370,7370,7370,7370,6
20240318,140000,376452900,7360,7360,7360,7360,0
20240318,135900,376452900,7360,7360,7360,7360,0
20240318,135800,376452900,7360,7360,7360,7360,16
20240318,135700,376335140,7360,7360,7360,7360,44
20240318,135600,376011300,7370,7370,7370,7370,1
20240318,135500,376003930,7360,7360,7360,7360,115
20240318,135400,375157530,7370,7370,7370,7360,119
20240318,135300,374280540,7370,7370,7370,7370,125
20240318,135200,373359290,7370,7360,7370,7360,91
20240318,135100,372689520,7370,7370,7370,7370,1
20240318,135000,372682150,7360,7360,7360,7360,0
20240318,134900,372682150,7360,7360,7360,7360,318
20240318,134800,370341670,7360,7360,7360,7360,182
20240318,134700,369002150,7360,7360,7360,7360,1
20240318,134600,368994790,7360,7360,7360,7360,0
20240318,134500,368994790,7360,7360,7360,7360,280
20240318,134400,366933990,7350,7350,7350,7350,0
20240318,134300,366933990,7350,7350,7350,7350,0
20240318,134200,366933990,7350,7350,7350,7350,13
20240318,134100,366838440,7360,7360,7360,7360,0
20240318,134000,366838440,7360,7330,7360,7330,3
20240318,133900,366816400,7340,7340,7340,7340,100
20240318,133800,366082400,7350,7350,7350,7350,3
20240318,133700,366060350,7340,7340,7340,7340,0
20240318,133600,366060350,7340,7340,7340,7340,66
20240318,133500,365575910,7330,7350,7350,7330,166
20240318,133400,364358290,7360,7360,7360,7360,15
20240318,133300,364247890,7350,7340,7350,7340,258
20240318,133200,362354090,7340,7340,7340,7330,310
20240318,133100,360078870,7330,7330,7340,7310,1206
20240318,133000,351250870,7330,7350,7350,7320,2045
20240318,132900,336244870,7340,7380,7380,7340,2360
20240318,132800,318889030,7370,7370,7370,7370,0
20240318,132700,318889030,7370,7370,7370,7370,0
20240318,132600,318889030,7370,7370,7370,7370,0
20240318,132500,318889030,7370,7370,7370,7370,0
20240318,132400,318889030,7370,7370,7370,7370,0
20240318,132300,318889030,7370,7370,7370,7370,100
20240318,132200,318152030,7370,7370,7370,7370,356
20240318,132100,315528310,7380,7380,7380,7380,246
20240318,132000,313712830,7380,7380,7380,7380,62
20240318,131900,313255270,7380,7380,7380,7380,42
20240318,131800,312945310,7390,7390,7390,7390,0
20240318,131700,312945310,7390,7390,7390,7390,528
20240318,131600,309043390,7380,7380,7380,7380,0
20240318,131500,309043390,7380,7380,7380,7380,4
20240318,131400,309013870,7380,7390,7390,7380,143
20240318,131300,307957850,7390,7390,7390,7390,25
20240318,131200,307773100,7380,7390,7390,7380,100
20240318,131100,307034260,7400,7400,7400,7400,22
20240318,131000,306871460,7400,7400,7400,7400,295
20240318,130900,304688460,7400,7400,7400,7400,2
20240318,130800,304673660,7400,7390,7400,7390,39
20240318,130700,304385260,7400,7400,7400,7400,6
20240318,130600,304340860,7410,7410,7410,7410,16
20240318,130500,304222300,7410,7410,7410,7410,0
20240318,130400,304222300,7410,7410,7410,7410,0
20240318,130300,304222300,7410,7410,7410,7410,0
20240318,130200,304222300,7410,7410,7410,7410,148
20240318,130100,303125620,7410,7410,7410,7410,0
20240318,130000,303125620,7410,7410,7410,7410,0
20240318,125900,303125620,7410,7410,7410,7410,2
20240318,125800,303110800,7400,7420,7420,7400,20
20240318,125700,302962720,7400,7400,7400,7400,0
20240318,125600,302962720,7400,7410,7410,7400,532
20240318,125500,299025240,7410,7420,7420,7410,28
20240318,125400,298817630,7420,7420,7420,7420,20
20240318,125300,298669230,7420,7420,7420,7420,0
20240318,125200,298669230,7420,7420,7420,7420,25
20240318,125100,298483730,7420,7420,7420,7420,0
20240318,125000,298483730,7420,7420,7420,7420,1
20240318,124900,298476310,7410,7420,7420,7410,61
20240318,124800,298023940,7410,7410,7410,7410,0
20240318,124700,298023940,7410,7410,7410,7410,0
20240318,124600,298023940,7410,7410,7410,7410,101
20240318,124500,297275530,7410,7410,7410,7410,0
20240318,124400,297275530,7410,7410,7410,7410,30
20240318,124300,297053230,7420,7410,7420,7410,559
20240318,124200,292910530,7410,7410,7410,7410,100
20240318,124100,292169530,7410,7380,7410,7350,3257
20240318,124000,268064660,7390,7390,7390,7390,200
20240318,123900,266586660,7390,7390,7390,7390,0
20240318,123800,266586660,7390,7390,7390,7390,0
20240318,123700,266586660,7390,7390,7390,7390,0
20240318,123600,266586660,7390,7390,7390,7390,0
20240318,123500,266586660,7390,7390,7390,7390,0
20240318,123400,266586660,7390,7390,7390,7390,0
20240318,123300,266586660,7390,7390,7390,7390,0
20240318,123200,266586660,7390,7400,7400,7390,329
20240318,123100,264154000,7390,7380,7390,7380,511
20240318,123000,260379590,7380,7380,7380,7380,260
20240318,122900,258460790,7390,7390,7390,7390,0
20240318,122800,258460790,7390,7390,7390,7390,0
20240318,122700,258460790,7390,7390,7390,7390,0
20240318,122600,258460790,7390,7390,7390,7390,6
20240318,122500,258416450,7390,7390,7390,7390,0
20240318,122400,258416450,7390,7390,7390,7390,100
20240318,122300,257677450,7350,7360,7360,7350,170
20240318,122200,256426840,7350,7380,7380,7350,50
20240318,122100,256058880,7390,7390,7390,7390,1
20240318,122000,256051490,7390,7400,7400,7390,97
20240318,121900,255334060,7400,7400,7400,7400,4
20240318,121800,255304460,7400,7400,7400,7400,0
20240318,121700,255304460,7400,7400,7400,7400,0
20240318,121600,255304460,7400,7360,7400,7360,150
20240318,121500,254198460,7360,7360,7360,7360,0
20240318,121400,254198460,7360,7360,7360,7360,160
20240318,121300,253020860,7350,7360,7360,7350,75
20240318,121200,252469510,7350,7350,7350,7350,0
20240318,121100,252469510,7350,7380,7380,7350,1000
20240318,121000,245111010,7400,7400,7400,7400,1
20240318,120900,245103610,7400,7380,7400,7380,142
20240318,120800,244053070,7390,7390,7390,7390,0
20240318,120700,244053070,7390,7390,7390,7390,0
20240318,120600,244053070,7390,7380,7390,7380,118
20240318,120500,243181210,7380,7380,7380,7380,20
20240318,120400,243033610,7380,7380,7380,7380,10
20240318,120300,242959810,7380,7380,7380,7380,46
20240318,120200,242620330,7390,7390,7390,7390,0
20240318,120100,242620330,7390,7390,7390,7390,0
20240318,120000,242620330,7390,7390,7390,7390,0
20240318,115900,242620330,7390,7390,7390,7390,50
20240318,115800,242250830,7390,7360,7390,7360,1030
20240318,115700,234662880,7350,7360,7360,7350,660
20240318,115600,229808310,7360,7360,7360,7360,0
20240318,115500,229808310,7360,7360,7360,7360,1
20240318,115400,229800950,7370,7370,7370,7370,103
20240318,115300,229041840,7370,7370,7370,7370,0
20240318,115200,229041840,7370,7380,7380,7370,159
20240318,115100,227869010,7380,7380,7380,7380,100
20240318,115000,227131010,7370,7370,7370,7370,25
20240318,114900,226946760,7370,7370,7370,7370,0
20240318,114800,226946760,7370,7370,7370,7370,80
20240318,114700,226357160,7370,7370,7370,7370,1
20240318,114600,226349790,7380,7380,7380,7380,106
20240318,114500,225567510,7380,7380,7380,7380,0
20240318,114400,225567510,7380,7380,7380,7380,11
20240318,114300,225486330,7380,7390,7390,7380,5
20240318,114200,225449420,7390,7390,7390,7390,0
20240318,114100,225449420,7390,7390,7390,7390,0
20240318,114000,225449420,7390,7390,7390,7390,0
20240318,113900,225449420,7390,7390,7390,7390,54
20240318,113800,225050360,7400,7370,7400,7350,136
20240318,113700,224050410,7400,7400,7400,7400,0
20240318,113600,224050410,7400,7390,7400,7350,3611
20240318,113500,197473850,7390,7390,7390,7390,50
20240318,113400,197104350,7400,7400,7400,7400,4
20240318,113300,197074750,7400,7400,7400,7400,5
20240318,113200,197037750,7390,7390,7390,7390,0
20240318,113100,197037750,7390,7390,7390,7390,0
20240318,113000,197037750,7390,7390,7390,7390,11
20240318,112900,196956460,7380,7390,7390,7380,418
20240318,112800,193871570,7410,7410,7410,7410,0
20240318,112700,193871570,7410,7410,7410,7410,0
20240318,112600,193871570,7410,7410,7410,7410,20
20240318,112500,193723370,7410,7410,7410,7410,1
20240318,112400,193715960,7380,7390,7390,7380,50
20240318,112300,193346840,7390,7390,7390,7390,0
20240318,112200,193346840,7390,7390,7390,7390,3
20240318,112100,193324670,7410,7410,7410,7410,0
20240318,112000,193324670,7410,7410,7410,7410,0
20240318,111900,193324670,7410,7410,7410,7410,0
20240318,111800,193324670,7410,7410,7410,7410,3
20240318,111700,193302440,7410,7410,7410,7410,1
20240318,111600,193295030,7410,7410,7410,7410,0
20240318,111500,193295030,7410,7410,7410,7410,0
20240318,111400,193295030,7410,7410,7410,7410,1
20240318,111300,193287620,7360,7360,7360,7360,2
20240318,111200,193272900,7410,7410,7410,7410,0
20240318,111100,193272900,7410,7410,7410,7410,0
20240318,111000,193272900,7410,7390,7410,7390,148
20240318,110900,192176780,7390,7390,7390,7390,0
20240318,110800,192176780,7390,7390,7390,7390,7
20240318,110700,192125050,7360,7380,7380,7360,678
20240318,110600,187125710,7380,7390,7390,7380,517
20240318,110500,183309600,7390,7390,7390,7390,94
20240318,110400,182614940,7390,7390,7390,7390,25
20240318,110300,182430190,7390,7390,7390,7390,184
20240318,110200,181070430,7400,7400,7400,7400,0
20240318,110100,181070430,7400,7400,7400,7400,380
20240318,110000,178258430,7410,7410,7410,7410,0
20240318,105900,178258430,7410,7410,7410,7410,293
20240318,105800,176087300,7420,7420,7420,7420,67
20240318,105700,175590160,7420,7420,7420,7420,9
20240318,105600,175523380,7420,7400,7420,7400,106
20240318,105500,174738860,7400,7420,7420,7400,110
20240318,105400,173924660,7410,7410,7410,7410,0
20240318,105300,173924660,7410,7400,7410,7400,34
20240318,105200,173672770,7400,7400,7400,7400,101
20240318,105100,172925370,7400,7390,7400,7390,317
20240318,105000,170579670,7400,7400,7400,7400,0
20240318,104900,170579670,7400,7390,7400,7390,42
20240318,104800,170269080,7390,7390,7390,7390,4
20240318,104700,170239520,7400,7400,7400,7400,72
20240318,104600,169706720,7400,7400,7400,7400,36
20240318,104500,169440320,7400,7400,7400,7400,24
20240318,104400,169262720,7400,7390,7400,7390,11
20240318,104300,169181420,7400,7400,7400,7400,0
20240318,104200,169181420,7400,7400,7400,7400,0
20240318,104100,169181420,7400,7400,7400,7400,377
20240318,104000,166391620,7400,7400,7400,7400,0
20240318,103900,166391620,7400,7400,7400,7400,27
20240318,103800,166191820,7400,7400,7400,7400,121
20240318,103700,165296420,7400,7400,7400,7400,5
20240318,103600,165259420,7380,7380,7380,7380,0
20240318,103500,165259420,7380,7380,7380,7380,65
20240318,103400,164779720,7380,7380,7390,7380,111
20240318,103300,163959940,7380,7380,7380,7380,0
20240318,103200,163959940,7380,7380,7380,7380,0
20240318,103100,163959940,7380,7390,7390,7380,254
20240318,103000,162083880,7390,7390,7390,7390,0
20240318,102900,162083880,7390,7390,7390,7390,0
20240318,102800,162083880,7390,7390,7390,7390,25
20240318,102700,161899130,7390,7390,7390,7390,106
20240318,102600,161115790,7390,7390,7390,7390,0
20240318,102500,161115790,7390,7380,7390,7380,501
20240318,102400,157418400,7390,7390,7390,7390,25
20240318,102300,157233650,7400,7400,7400,7400,0
20240318,102200,157233650,7400,7400,7400,7400,0
20240318,102100,157233650,7400,7400,7400,7400,1
20240318,102000,157226250,7400,7390,7400,7390,14
20240318,101900,157122780,7390,7390,7390,7390,10
20240318,101800,157048880,7390,7390,7390,7390,478
20240318,101700,153516460,7390,7390,7390,7390,149
20240318,101600,152415350,7390,7390,7390,7390,0
20240318,101500,152415350,7390,7390,7390,7390,0
20240318,101400,152415350,7390,7390,7390,7390,28
20240318,101300,152208430,7390,7390,7390,7390,0
20240318,101200,152208430,7390,7390,7390,7390,58
20240318,101100,151779810,7400,7400,7400,7400,399
20240318,101000,148827210,7400,7400,7400,7400,157
20240318,100900,147665410,7410,7420,7420,7410,407
20240318,100800,144649320,7420,7420,7420,7420,3
20240318,100700,144627060,7420,7420,7420,7420,2
20240318,100600,144612220,7420,7430,7430,7420,22
20240318,100500,144448970,7430,7430,7430,7430,1
20240318,100400,144441540,7420,7430,7430,7420,65
20240318,100300,143959230,7420,7420,7430,7420,148
20240318,100200,142861050,7420,7410,7420,7410,13
20240318,100100,142764710,7420,7420,7420,7420,10
20240318,100000,142690510,7430,7420,7430,7420,14
20240318,095900,142586500,7430,7430,7430,7430,260
20240318,095800,140654700,7420,7420,7420,7420,201
20240318,095700,139163280,7420,7420,7420,7420,26
20240318,095600,138970360,7410,7410,7410,7410,67
20240318,095500,138473890,7410,7420,7420,7410,101
20240318,095400,137724480,7420,7420,7420,7420,0
20240318,095300,137724480,7420,7420,7420,7420,20
20240318,095200,137576080,7420,7420,7420,7420,5
20240318,095100,137538980,7410,7410,7410,7410,480
20240318,095000,133982180,7390,7390,7390,7390,0
20240318,094900,133982180,7390,7390,7400,7390,172
20240318,094800,132710850,7390,7390,7390,7390,51
20240318,094700,132333960,7410,7410,7410,7410,0
20240318,094600,132333960,7410,7390,7410,7390,419
20240318,094500,129237490,7410,7410,7410,7410,0
20240318,094400,129237490,7410,7380,7410,7380,115
20240318,094300,128385490,7420,7420,7420,7420,1
20240318,094200,128378070,7370,7370,7370,7370,3
20240318,094100,128355960,7370,7380,7380,7370,1247
20240318,094000,119163220,7370,7370,7370,7370,0
20240318,093900,119163220,7370,7420,7420,7370,45
20240318,093800,118831320,7420,7410,7420,7370,598
20240318,093700,114412380,7410,7410,7410,7410,52
20240318,093600,114027060,7410,7410,7410,7410,120
20240318,093500,113137860,7420,7420,7420,7420,0
20240318,093400,113137860,7420,7410,7420,7410,10
20240318,093300,113063750,7420,7430,7430,7420,449
20240318,093200,109727820,7430,7430,7430,7430,761
20240318,093100,104073590,7430,7430,7430,7430,352
20240318,093000,101458230,7430,7430,7430,7430,714
20240318,092900,96153210,7430,7430,7430,7430,0
20240318,092800,96153210,7430,7430,7430,7430,80
20240318,092700,95558810,7430,7420,7430,7420,302
20240318,092600,93317960,7420,7430,7430,7420,6
20240318,092500,93273430,7420,7410,7420,7410,235
20240318,092400,91531040,7410,7410,7410,7410,47
20240318,092300,91182770,7410,7400,7410,7370,131
20240318,092200,90214950,7410,7400,7420,7400,33
20240318,092100,89970350,7400,7400,7400,7400,53
20240318,092000,89578150,7410,7430,7430,7410,166
20240318,091900,88347590,7420,7420,7420,7420,15
20240318,091800,88236290,7430,7410,7430,7410,35
20240318,091700,87976840,7400,7430,7430,7400,359
20240318,091600,85319170,7410,7440,7440,7410,216
20240318,091500,83712280,7440,7400,7440,7400,723
20240318,091400,78352290,7400,7370,7400,7370,1394
20240318,091300,68056560,7370,7390,7390,7370,154
20240318,091200,66920920,7400,7400,7400,7400,6
20240318,091100,66876520,7380,7370,7380,7370,609
20240318,091000,62386400,7370,7370,7370,7370,59
20240318,090900,61951570,7370,7390,7400,7370,756
20240318,090800,56375580,7380,7410,7410,7380,228
20240318,090700,54692390,7410,7380,7430,7380,469
20240318,090600,51215880,7370,7320,7370,7320,3722
20240318,090500,23830700,7320,7330,7330,7310,104
20240318,090400,23069680,7330,7350,7350,7330,39
20240318,090300,22783130,7330,7330,7330,7330,350
20240318,090200,20217630,7290,7320,7320,7290,362
20240318,090100,17577580,7310,7350,7350,7290,1289
20240318,090000,8156340,7350,7350,7350,7350,1002