KissMeData/149980/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202300,708285000,7200,7200,7200,7200,1789
20240318,202200,708285000,7200,7200,7200,7200,0
20240318,202100,708285000,7200,7200,7200,7200,0
20240318,202000,708285000,7200,7200,7200,7200,0
20240318,201900,708285000,7200,7200,7200,7200,0
20240318,201800,708285000,7200,7200,7200,7200,0
20240318,201700,708285000,7200,7200,7200,7200,0
20240318,201600,708285000,7200,7200,7200,7200,0
20240318,201500,708285000,7200,7200,7200,7200,0
20240318,201400,708285000,7200,7200,7200,7200,0
20240318,201300,708285000,7200,7200,7200,7200,0
20240318,201200,708285000,7200,7200,7200,7200,0
20240318,201100,708285000,7200,7200,7200,7200,0
20240318,201000,708285000,7200,7200,7200,7200,0
20240318,200900,708285000,7200,7200,7200,7200,0
20240318,200800,708285000,7200,7200,7200,7200,0
20240318,200700,708285000,7200,7200,7200,7200,0
20240318,200600,708285000,7200,7200,7200,7200,0
20240318,200500,708285000,7200,7200,7200,7200,0
20240318,200400,708285000,7200,7200,7200,7200,0
20240318,200300,708285000,7200,7200,7200,7200,0
20240318,200200,708285000,7200,7200,7200,7200,0
20240318,200100,708285000,7200,7200,7200,7200,0
20240318,200000,708285000,7200,7200,7200,7200,0
20240318,195900,708285000,7200,7200,7200,7200,0
20240318,195800,708285000,7200,7200,7200,7200,0
20240318,195700,708285000,7200,7200,7200,7200,0
20240318,195600,708285000,7200,7200,7200,7200,0
20240318,195500,708285000,7200,7200,7200,7200,0
20240318,195400,708285000,7200,7200,7200,7200,0
20240318,195300,708285000,7200,7200,7200,7200,1789
20240318,195200,708285000,7200,7200,7200,7200,0
20240318,195100,708285000,7200,7200,7200,7200,0
20240318,195000,708285000,7200,7200,7200,7200,0
20240318,194900,708285000,7200,7200,7200,7200,0
20240318,194800,708285000,7200,7200,7200,7200,0
20240318,194700,708285000,7200,7200,7200,7200,0
20240318,194600,708285000,7200,7200,7200,7200,0
20240318,194500,708285000,7200,7200,7200,7200,0
20240318,194400,708285000,7200,7200,7200,7200,0
20240318,194300,708285000,7200,7200,7200,7200,0
20240318,194200,708285000,7200,7200,7200,7200,0
20240318,194100,708285000,7200,7200,7200,7200,0
20240318,194000,708285000,7200,7200,7200,7200,0
20240318,193900,708285000,7200,7200,7200,7200,0
20240318,193800,708285000,7200,7200,7200,7200,0
20240318,193700,708285000,7200,7200,7200,7200,0
20240318,193600,708285000,7200,7200,7200,7200,0
20240318,193500,708285000,7200,7200,7200,7200,0
20240318,193400,708285000,7200,7200,7200,7200,0
20240318,193300,708285000,7200,7200,7200,7200,0
20240318,193200,708285000,7200,7200,7200,7200,0
20240318,193100,708285000,7200,7200,7200,7200,0
20240318,193000,708285000,7200,7200,7200,7200,0
20240318,192900,708285000,7200,7200,7200,7200,0
20240318,192800,708285000,7200,7200,7200,7200,0
20240318,192700,708285000,7200,7200,7200,7200,0
20240318,192600,708285000,7200,7200,7200,7200,0
20240318,192500,708285000,7200,7200,7200,7200,0
20240318,192400,708285000,7200,7200,7200,7200,0
20240318,192300,708285000,7200,7200,7200,7200,1789
20240318,192200,708285000,7200,7200,7200,7200,0
20240318,192100,708285000,7200,7200,7200,7200,0
20240318,192000,708285000,7200,7200,7200,7200,0
20240318,191900,708285000,7200,7200,7200,7200,0
20240318,191800,708285000,7200,7200,7200,7200,0
20240318,191700,708285000,7200,7200,7200,7200,0
20240318,191600,708285000,7200,7200,7200,7200,0
20240318,191500,708285000,7200,7200,7200,7200,0
20240318,191400,708285000,7200,7200,7200,7200,0
20240318,191300,708285000,7200,7200,7200,7200,0
20240318,191200,708285000,7200,7200,7200,7200,0
20240318,191100,708285000,7200,7200,7200,7200,0
20240318,191000,708285000,7200,7200,7200,7200,0
20240318,190900,708285000,7200,7200,7200,7200,0
20240318,190800,708285000,7200,7200,7200,7200,0
20240318,190700,708285000,7200,7200,7200,7200,0
20240318,190600,708285000,7200,7200,7200,7200,0
20240318,190500,708285000,7200,7200,7200,7200,0
20240318,190400,708285000,7200,7200,7200,7200,0
20240318,190300,708285000,7200,7200,7200,7200,0
20240318,190200,708285000,7200,7200,7200,7200,0
20240318,190100,708285000,7200,7200,7200,7200,0
20240318,190000,708285000,7200,7200,7200,7200,0
20240318,185900,708285000,7200,7200,7200,7200,0
20240318,185800,708285000,7200,7200,7200,7200,0
20240318,185700,708285000,7200,7200,7200,7200,0
20240318,185600,708285000,7200,7200,7200,7200,0
20240318,185500,708285000,7200,7200,7200,7200,0
20240318,185400,708285000,7200,7200,7200,7200,0
20240318,185300,708285000,7200,7200,7200,7200,1789
20240318,185200,708285000,7200,7200,7200,7200,0
20240318,185100,708285000,7200,7200,7200,7200,0
20240318,185000,708285000,7200,7200,7200,7200,0
20240318,184900,708285000,7200,7200,7200,7200,0
20240318,184800,708285000,7200,7200,7200,7200,0
20240318,184700,708285000,7200,7200,7200,7200,0
20240318,184600,708285000,7200,7200,7200,7200,0
20240318,184500,708285000,7200,7200,7200,7200,0
20240318,184400,708285000,7200,7200,7200,7200,0
20240318,184300,708285000,7200,7200,7200,7200,0
20240318,184200,708285000,7200,7200,7200,7200,0
20240318,184100,708285000,7200,7200,7200,7200,0
20240318,184000,708285000,7200,7200,7200,7200,0
20240318,183900,708285000,7200,7200,7200,7200,0
20240318,183800,708285000,7200,7200,7200,7200,0
20240318,183700,708285000,7200,7200,7200,7200,0
20240318,183600,708285000,7200,7200,7200,7200,0
20240318,183500,708285000,7200,7200,7200,7200,0
20240318,183400,708285000,7200,7200,7200,7200,0
20240318,183300,708285000,7200,7200,7200,7200,0
20240318,183200,708285000,7200,7200,7200,7200,0
20240318,183100,708285000,7200,7200,7200,7200,0
20240318,183000,708285000,7200,7200,7200,7200,0
20240318,182900,708285000,7200,7200,7200,7200,0
20240318,182800,708285000,7200,7200,7200,7200,0
20240318,182700,708285000,7200,7200,7200,7200,0
20240318,182600,708285000,7200,7200,7200,7200,0
20240318,182500,708285000,7200,7200,7200,7200,0
20240318,182400,708285000,7200,7200,7200,7200,0
20240318,182300,708285000,7200,7200,7200,7200,1789
20240318,182200,708285000,7200,7200,7200,7200,0
20240318,182100,708285000,7200,7200,7200,7200,0
20240318,182000,708285000,7200,7200,7200,7200,0
20240318,181900,708285000,7200,7200,7200,7200,0
20240318,181800,708285000,7200,7200,7200,7200,0
20240318,181700,708285000,7200,7200,7200,7200,0
20240318,181600,708285000,7200,7200,7200,7200,0
20240318,181500,708285000,7200,7200,7200,7200,0
20240318,181400,708285000,7200,7200,7200,7200,0
20240318,181300,708285000,7200,7200,7200,7200,0
20240318,181200,708285000,7200,7200,7200,7200,0
20240318,181100,708285000,7200,7200,7200,7200,0
20240318,181000,708285000,7200,7200,7200,7200,0
20240318,180900,708285000,7200,7200,7200,7200,0
20240318,180800,708285000,7200,7200,7200,7200,0
20240318,180700,708285000,7200,7200,7200,7200,0
20240318,180600,708285000,7200,7200,7200,7200,0
20240318,180500,708285000,7200,7200,7200,7200,0
20240318,180400,708285000,7200,7200,7200,7200,0
20240318,180300,708285000,7200,7200,7200,7200,0
20240318,180200,708285000,7200,7200,7200,7200,0
20240318,180100,708285000,7200,7200,7200,7200,0
20240318,180000,708285000,7200,7200,7200,7200,0
20240318,175900,708285000,7200,7200,7200,7200,0
20240318,175800,708285000,7200,7200,7200,7200,0
20240318,175700,708285000,7200,7200,7200,7200,0
20240318,175600,708285000,7200,7200,7200,7200,0
20240318,175500,708285000,7200,7200,7200,7200,0
20240318,175400,708285000,7200,7200,7200,7200,0
20240318,175300,708285000,7200,7200,7200,7200,1789
20240318,175200,708285000,7200,7200,7200,7200,0
20240318,175100,708285000,7200,7200,7200,7200,0
20240318,175000,708285000,7200,7200,7200,7200,0
20240318,174900,708285000,7200,7200,7200,7200,0
20240318,174800,708285000,7200,7200,7200,7200,0
20240318,174700,708285000,7200,7200,7200,7200,0
20240318,174600,708285000,7200,7200,7200,7200,0
20240318,174500,708285000,7200,7200,7200,7200,0
20240318,174400,708285000,7200,7200,7200,7200,0
20240318,174300,708285000,7200,7200,7200,7200,0
20240318,174200,708285000,7200,7200,7200,7200,0
20240318,174100,708285000,7200,7200,7200,7200,0
20240318,174000,708285000,7200,7200,7200,7200,0
20240318,173900,708285000,7200,7200,7200,7200,0
20240318,173800,708285000,7200,7200,7200,7200,0
20240318,173700,708285000,7200,7200,7200,7200,0
20240318,173600,708285000,7200,7200,7200,7200,0
20240318,173500,708285000,7200,7200,7200,7200,0
20240318,173400,708285000,7200,7200,7200,7200,0
20240318,173300,708285000,7200,7200,7200,7200,0
20240318,173200,708285000,7200,7200,7200,7200,0
20240318,173100,708285000,7200,7200,7200,7200,0
20240318,173000,708285000,7200,7200,7200,7200,0
20240318,172900,708285000,7200,7200,7200,7200,0
20240318,172800,708285000,7200,7200,7200,7200,0
20240318,172700,708285000,7200,7200,7200,7200,0
20240318,172600,708285000,7200,7200,7200,7200,0
20240318,172500,708285000,7200,7200,7200,7200,0
20240318,172400,708285000,7200,7200,7200,7200,0
20240318,172300,708285000,7200,7200,7200,7200,1789
20240318,172200,708285000,7200,7200,7200,7200,0
20240318,172100,708285000,7200,7200,7200,7200,0
20240318,172000,708285000,7200,7200,7200,7200,0
20240318,171900,708285000,7200,7200,7200,7200,0
20240318,171800,708285000,7200,7200,7200,7200,0
20240318,171700,708285000,7200,7200,7200,7200,0
20240318,171600,708285000,7200,7200,7200,7200,0
20240318,171500,708285000,7200,7200,7200,7200,0
20240318,171400,708285000,7200,7200,7200,7200,0
20240318,171300,708285000,7200,7200,7200,7200,0
20240318,171200,708285000,7200,7200,7200,7200,0
20240318,171100,708285000,7200,7200,7200,7200,0
20240318,171000,708285000,7200,7200,7200,7200,0
20240318,170900,708285000,7200,7200,7200,7200,0
20240318,170800,708285000,7200,7200,7200,7200,0
20240318,170700,708285000,7200,7200,7200,7200,0
20240318,170600,708285000,7200,7200,7200,7200,0
20240318,170500,708285000,7200,7200,7200,7200,0
20240318,170400,708285000,7200,7200,7200,7200,0
20240318,170300,708285000,7200,7200,7200,7200,0
20240318,170200,708285000,7200,7200,7200,7200,0
20240318,170100,708285000,7200,7200,7200,7200,0
20240318,170000,708285000,7200,7200,7200,7200,0
20240318,165900,708285000,7200,7200,7200,7200,0
20240318,165800,708285000,7200,7200,7200,7200,0
20240318,165700,708285000,7200,7200,7200,7200,0
20240318,165600,708285000,7200,7200,7200,7200,0
20240318,165500,708285000,7200,7200,7200,7200,0
20240318,165400,708285000,7200,7200,7200,7200,0
20240318,165300,708285000,7200,7200,7200,7200,1789
20240318,165200,708285000,7200,7200,7200,7200,0
20240318,165100,708285000,7200,7200,7200,7200,0
20240318,165000,708285000,7200,7200,7200,7200,0
20240318,164900,708285000,7200,7200,7200,7200,0
20240318,164800,708285000,7200,7200,7200,7200,0
20240318,164700,708285000,7200,7200,7200,7200,0
20240318,164600,708285000,7200,7200,7200,7200,0
20240318,164500,708285000,7200,7200,7200,7200,0
20240318,164400,708285000,7200,7200,7200,7200,0
20240318,164300,708285000,7200,7200,7200,7200,0
20240318,164200,708285000,7200,7200,7200,7200,0
20240318,164100,708285000,7200,7200,7200,7200,0
20240318,164000,708285000,7200,7200,7200,7200,0
20240318,163900,708285000,7200,7200,7200,7200,0
20240318,163800,708285000,7200,7200,7200,7200,0
20240318,163700,708285000,7200,7200,7200,7200,0
20240318,163600,708285000,7200,7200,7200,7200,0
20240318,163500,708285000,7200,7200,7200,7200,0
20240318,163400,708285000,7200,7200,7200,7200,0
20240318,163300,708285000,7200,7200,7200,7200,0
20240318,163200,708285000,7200,7200,7200,7200,0
20240318,163100,708285000,7200,7200,7200,7200,0
20240318,163000,708285000,7200,7200,7200,7200,0
20240318,162900,708285000,7200,7200,7200,7200,0
20240318,162800,708285000,7200,7200,7200,7200,0
20240318,162700,708285000,7200,7200,7200,7200,0
20240318,162600,708285000,7200,7200,7200,7200,0
20240318,162500,708285000,7200,7200,7200,7200,0
20240318,162400,708285000,7200,7200,7200,7200,0
20240318,162300,708285000,7200,7200,7200,7200,1789
20240318,162200,708285000,7200,7200,7200,7200,0
20240318,162100,708285000,7200,7200,7200,7200,0
20240318,162000,708285000,7200,7200,7200,7200,0
20240318,161900,708285000,7200,7200,7200,7200,0
20240318,161800,708285000,7200,7200,7200,7200,0
20240318,161700,708285000,7200,7200,7200,7200,0
20240318,161600,708285000,7200,7200,7200,7200,0
20240318,161500,708285000,7200,7200,7200,7200,0
20240318,161400,708285000,7200,7200,7200,7200,0
20240318,161300,708285000,7200,7200,7200,7200,0
20240318,161200,708285000,7200,7200,7200,7200,0
20240318,161100,708285000,7200,7200,7200,7200,0
20240318,161000,708285000,7200,7200,7200,7200,0
20240318,160900,708285000,7200,7200,7200,7200,0
20240318,160800,708285000,7200,7200,7200,7200,0
20240318,160700,708285000,7200,7200,7200,7200,0
20240318,160600,708285000,7200,7200,7200,7200,0
20240318,160500,708285000,7200,7200,7200,7200,0
20240318,160400,708285000,7200,7200,7200,7200,0
20240318,160300,708285000,7200,7200,7200,7200,0
20240318,160200,708285000,7200,7200,7200,7200,0
20240318,160100,708285000,7200,7200,7200,7200,0
20240318,160000,708285000,7200,7200,7200,7200,0
20240318,155900,708285000,7200,7200,7200,7200,0
20240318,155800,708285000,7200,7200,7200,7200,0
20240318,155700,708285000,7200,7200,7200,7200,0
20240318,155600,708285000,7200,7200,7200,7200,0
20240318,155500,708285000,7200,7200,7200,7200,0
20240318,155400,708285000,7200,7200,7200,7200,0
20240318,155300,708285000,7200,7200,7200,7200,1789
20240318,155200,708285000,7200,7200,7200,7200,0
20240318,155100,708285000,7200,7200,7200,7200,0
20240318,155000,708285000,7200,7200,7200,7200,0
20240318,154900,708285000,7200,7200,7200,7200,0
20240318,154800,708285000,7200,7200,7200,7200,0
20240318,154700,708285000,7200,7200,7200,7200,0
20240318,154600,708285000,7200,7200,7200,7200,0
20240318,154500,708285000,7200,7200,7200,7200,0
20240318,154400,708285000,7200,7200,7200,7200,0
20240318,154300,708285000,7200,7200,7200,7200,0
20240318,154200,708285000,7200,7200,7200,7200,0
20240318,154100,708285000,7200,7200,7200,7200,0
20240318,154000,708285000,7200,7200,7200,7200,0
20240318,153900,708285000,7200,7200,7200,7200,0
20240318,153800,708285000,7200,7200,7200,7200,0
20240318,153700,708285000,7200,7200,7200,7200,0
20240318,153600,708285000,7200,7200,7200,7200,0
20240318,153500,708285000,7200,7200,7200,7200,0
20240318,153400,708285000,7200,7200,7200,7200,0
20240318,153300,708285000,7200,7200,7200,7200,0
20240318,153200,708285000,7200,7200,7200,7200,0
20240318,153100,708285000,7200,7200,7200,7200,0
20240318,153000,708285000,7200,7200,7200,7200,1789
20240318,152900,695404200,7200,7200,7200,7200,0
20240318,152800,695404200,7200,7200,7200,7200,0
20240318,152700,695404200,7200,7200,7200,7200,0
20240318,152600,695404200,7200,7200,7200,7200,0
20240318,152500,695404200,7200,7200,7200,7200,0
20240318,152400,695404200,7200,7200,7200,7200,0
20240318,152300,695404200,7200,7200,7200,7200,0
20240318,152200,695404200,7200,7200,7200,7200,0
20240318,152100,695404200,7200,7200,7200,7200,0
20240318,152000,695404200,7200,7200,7200,7200,0
20240318,151900,695404200,7200,7210,7210,7200,1387
20240318,151800,685410190,7220,7220,7220,7220,273
20240318,151700,683439130,7220,7220,7220,7220,188
20240318,151600,682081770,7220,7220,7220,7220,162
20240318,151500,680912130,7240,7240,7240,7240,198
20240318,151400,679478610,7240,7240,7240,7240,1
20240318,151300,679471370,7240,7240,7240,7240,1
20240318,151200,679464130,7250,7250,7250,7250,0
20240318,151100,679464130,7250,7250,7250,7250,0
20240318,151000,679464130,7250,7250,7250,7250,3
20240318,150900,679442380,7250,7220,7250,7200,3001
20240318,150800,657818030,7250,7250,7250,7250,2
20240318,150700,657803530,7250,7250,7250,7250,1
20240318,150600,657796280,7250,7250,7250,7250,0
20240318,150500,657796280,7250,7250,7250,7250,0
20240318,150400,657796280,7250,7250,7250,7250,60
20240318,150300,657361280,7250,7250,7250,7250,0
20240318,150200,657361280,7250,7250,7250,7250,0
20240318,150100,657361280,7250,7250,7250,7250,10
20240318,150000,657288780,7250,7250,7250,7250,145
20240318,145900,656237530,7200,7200,7200,7200,0
20240318,145800,656237530,7200,7200,7200,7200,50
20240318,145700,655877530,7250,7210,7250,7200,1762
20240318,145600,643189640,7210,7210,7210,7210,0
20240318,145500,643189640,7210,7230,7230,7210,147
20240318,145400,642129750,7200,7200,7200,7200,0
20240318,145300,642129750,7200,7200,7200,7200,0
20240318,145200,642129750,7200,7200,7200,7200,300
20240318,145100,639969750,7250,7250,7250,7250,0
20240318,145000,639969750,7250,7210,7250,7190,2415
20240318,144900,622581590,7250,7220,7250,7200,3327
20240318,144800,598582390,7220,7230,7230,7220,712
20240318,144700,593436290,7220,7220,7220,7220,0
20240318,144600,593436290,7220,7220,7220,7220,0
20240318,144500,593436290,7220,7220,7220,7220,20
20240318,144400,593291890,7210,7210,7210,7210,0
20240318,144300,593291890,7210,7250,7270,7200,8975
20240318,144200,528526000,7240,7240,7240,7240,0
20240318,144100,528526000,7240,7240,7240,7240,0
20240318,144000,528526000,7240,7240,7240,7240,519
20240318,143900,524768440,7240,7240,7240,7240,0
20240318,143800,524768440,7240,7240,7240,7240,0
20240318,143700,524768440,7240,7240,7240,7240,0
20240318,143600,524768440,7240,7240,7240,7240,0
20240318,143500,524768440,7240,7240,7240,7240,650
20240318,143400,520062440,7240,7240,7240,7240,94
20240318,143300,519381880,7250,7250,7250,7250,0
20240318,143200,519381880,7250,7250,7250,7250,0
20240318,143100,519381880,7250,7280,7280,7250,130
20240318,143000,518439350,7250,7250,7250,7250,48
20240318,142900,518091350,7250,7250,7250,7250,236
20240318,142800,516380350,7250,7250,7250,7250,664
20240318,142700,511566350,7250,7250,7250,7250,2
20240318,142600,511551850,7280,7280,7280,7280,0
20240318,142500,511551850,7280,7280,7280,7280,0
20240318,142400,511551850,7280,7280,7280,7280,0
20240318,142300,511551850,7280,7280,7280,7280,0
20240318,142200,511551850,7280,7280,7280,7280,0
20240318,142100,511551850,7280,7260,7280,7250,5002
20240318,142000,475287090,7250,7250,7250,7250,0
20240318,141900,475287090,7250,7250,7250,7250,0
20240318,141800,475287090,7250,7250,7250,7250,1
20240318,141700,475279840,7250,7250,7250,7250,0
20240318,141600,475279840,7250,7250,7250,7250,300
20240318,141500,473104840,7250,7250,7250,7250,0
20240318,141400,473104840,7250,7250,7250,7250,0
20240318,141300,473104840,7250,7250,7250,7250,0
20240318,141200,473104840,7250,7250,7250,7250,0
20240318,141100,473104840,7250,7250,7250,7250,1
20240318,141000,473097590,7250,7250,7250,7250,0
20240318,140900,473097590,7250,7250,7250,7250,0
20240318,140800,473097590,7250,7250,7250,7250,592
20240318,140700,468805590,7250,7250,7250,7250,0
20240318,140600,468805590,7250,7250,7250,7250,0
20240318,140500,468805590,7250,7250,7250,7250,0
20240318,140400,468805590,7250,7250,7250,7250,0
20240318,140300,468805590,7250,7250,7250,7250,0
20240318,140200,468805590,7250,7260,7260,7250,60
20240318,140100,468370260,7260,7260,7260,7260,24
20240318,140000,468196020,7270,7270,7270,7270,0
20240318,135900,468196020,7270,7260,7270,7260,124
20240318,135800,467295080,7270,7270,7270,7270,0
20240318,135700,467295080,7270,7270,7270,7270,0
20240318,135600,467295080,7270,7250,7270,7240,613
20240318,135500,462851160,7250,7250,7250,7250,135
20240318,135400,461872410,7250,7250,7250,7250,200
20240318,135300,460422410,7250,7250,7250,7250,248
20240318,135200,458624410,7250,7260,7260,7250,668
20240318,135100,453781210,7250,7260,7260,7250,207
20240318,135000,452280060,7250,7260,7260,7250,86
20240318,134900,451656180,7260,7260,7260,7260,269
20240318,134800,449703240,7260,7260,7260,7260,70
20240318,134700,449195040,7260,7260,7260,7260,121
20240318,134600,448316580,7260,7260,7260,7260,0
20240318,134500,448316580,7260,7260,7260,7260,161
20240318,134400,447147720,7260,7260,7260,7260,1
20240318,134300,447140460,7250,7270,7270,7250,3346
20240318,134200,422867860,7280,7280,7280,7280,0
20240318,134100,422867860,7280,7280,7280,7280,51
20240318,134000,422496580,7280,7280,7280,7270,118
20240318,133900,421637720,7270,7270,7270,7270,35
20240318,133800,421383270,7270,7270,7270,7270,8
20240318,133700,421325110,7260,7260,7260,7260,0
20240318,133600,421325110,7260,7260,7260,7260,357
20240318,133500,418733290,7270,7290,7290,7270,549
20240318,133400,414739550,7290,7290,7290,7290,300
20240318,133300,412552550,7290,7290,7290,7290,0
20240318,133200,412552550,7290,7290,7290,7290,120
20240318,133100,411677750,7300,7300,7300,7300,12
20240318,133000,411590150,7290,7300,7300,7290,96
20240318,132900,410890300,7290,7290,7290,7290,10
20240318,132800,410817400,7290,7290,7290,7290,100
20240318,132700,410088400,7280,7280,7280,7280,0
20240318,132600,410088400,7280,7280,7280,7280,0
20240318,132500,410088400,7280,7290,7290,7280,5
20240318,132400,410051990,7290,7290,7290,7290,2
20240318,132300,410037410,7260,7280,7280,7260,6000
20240318,132200,366450150,7300,7300,7300,7300,0
20240318,132100,366450150,7300,7300,7300,7300,75
20240318,132000,365902650,7310,7310,7310,7310,5
20240318,131900,365866100,7310,7310,7310,7310,1
20240318,131800,365858790,7320,7320,7320,7320,0
20240318,131700,365858790,7320,7320,7320,7320,0
20240318,131600,365858790,7320,7320,7320,7320,5
20240318,131500,365822190,7310,7310,7310,7310,4
20240318,131400,365792950,7320,7320,7320,7320,0
20240318,131300,365792950,7320,7320,7320,7320,0
20240318,131200,365792950,7320,7320,7320,7320,2
20240318,131100,365778310,7310,7310,7310,7310,0
20240318,131000,365778310,7310,7310,7310,7310,0
20240318,130900,365778310,7310,7310,7310,7310,10
20240318,130800,365705210,7320,7310,7320,7310,12
20240318,130700,365617390,7310,7310,7310,7310,0
20240318,130600,365617390,7310,7310,7310,7310,0
20240318,130500,365617390,7310,7310,7310,7310,0
20240318,130400,365617390,7310,7310,7310,7310,1
20240318,130300,365610080,7290,7290,7290,7290,1
20240318,130200,365602790,7280,7280,7280,7280,0
20240318,130100,365602790,7280,7280,7280,7280,0
20240318,130000,365602790,7280,7280,7280,7280,0
20240318,125900,365602790,7280,7280,7280,7280,0
20240318,125800,365602790,7280,7280,7280,7280,5
20240318,125700,365566390,7280,7280,7280,7280,0
20240318,125600,365566390,7280,7280,7280,7280,0
20240318,125500,365566390,7280,7280,7280,7280,25
20240318,125400,365384390,7280,7280,7280,7280,0
20240318,125300,365384390,7280,7280,7280,7280,0
20240318,125200,365384390,7280,7280,7280,7280,25
20240318,125100,365202390,7280,7280,7280,7280,41
20240318,125000,364903910,7280,7300,7300,7280,721
20240318,124900,359648850,7310,7310,7310,7310,8
20240318,124800,359590370,7310,7310,7310,7310,42
20240318,124700,359283350,7300,7300,7300,7300,0
20240318,124600,359283350,7300,7300,7300,7300,24
20240318,124500,359108150,7300,7300,7300,7300,2
20240318,124400,359093550,7290,7300,7300,7290,31
20240318,124300,358867260,7300,7300,7300,7300,10
20240318,124200,358794260,7300,7300,7300,7300,0
20240318,124100,358794260,7300,7300,7300,7300,333
20240318,124000,356363360,7300,7300,7300,7300,0
20240318,123900,356363360,7300,7300,7300,7300,0
20240318,123800,356363360,7300,7300,7300,7300,1
20240318,123700,356356060,7300,7300,7300,7300,0
20240318,123600,356356060,7300,7300,7300,7300,0
20240318,123500,356356060,7300,7300,7300,7300,0
20240318,123400,356356060,7300,7300,7300,7300,2
20240318,123300,356341460,7310,7310,7310,7310,1
20240318,123200,356334150,7310,7310,7310,7310,10
20240318,123100,356261050,7310,7300,7310,7300,53
20240318,123000,355874130,7300,7310,7310,7300,2
20240318,122900,355859520,7290,7290,7290,7290,4
20240318,122800,355830360,7270,7270,7270,7270,498
20240318,122700,352209900,7270,7270,7270,7270,2
20240318,122600,352195360,7260,7260,7260,7260,63
20240318,122500,351737980,7260,7260,7260,7260,0
20240318,122400,351737980,7260,7260,7260,7260,106
20240318,122300,350968420,7290,7290,7290,7290,0
20240318,122200,350968420,7290,7290,7290,7290,100
20240318,122100,350239420,7290,7290,7290,7290,0
20240318,122000,350239420,7290,7260,7290,7260,537
20240318,121900,346340740,7270,7270,7270,7260,94
20240318,121800,345657450,7270,7270,7270,7270,0
20240318,121700,345657450,7270,7280,7310,7250,5091
20240318,121600,308706920,7270,7270,7270,7270,500
20240318,121500,305071920,7270,7270,7270,7270,8
20240318,121400,305013760,7330,7290,7330,7260,10094
20240318,121300,231591850,7300,7320,7320,7300,9010
20240318,121200,165766030,7320,7320,7320,7320,214
20240318,121100,164199550,7320,7330,7330,7320,59
20240318,121000,163767530,7330,7330,7330,7330,316
20240318,120900,161451250,7320,7320,7320,7320,0
20240318,120800,161451250,7320,7320,7320,7320,0
20240318,120700,161451250,7320,7320,7320,7320,214
20240318,120600,159884770,7320,7320,7320,7320,568
20240318,120500,155727010,7320,7320,7320,7320,100
20240318,120400,154995010,7320,7320,7320,7320,200
20240318,120300,153531010,7320,7320,7320,7320,100
20240318,120200,152799010,7330,7330,7330,7330,111
20240318,120100,151985380,7330,7330,7330,7330,0
20240318,120000,151985380,7330,7330,7330,7330,0
20240318,115900,151985380,7330,7330,7330,7330,0
20240318,115800,151985380,7330,7330,7330,7330,0
20240318,115700,151985380,7330,7330,7330,7330,0
20240318,115600,151985380,7330,7330,7330,7330,0
20240318,115500,151985380,7330,7320,7330,7320,21
20240318,115400,151831460,7330,7330,7330,7330,15
20240318,115300,151721510,7330,7330,7330,7330,2
20240318,115200,151706850,7330,7330,7330,7330,800
20240318,115100,145842850,7340,7340,7340,7340,0
20240318,115000,145842850,7340,7340,7340,7340,0
20240318,114900,145842850,7340,7340,7340,7340,100
20240318,114800,145108850,7340,7340,7340,7340,4
20240318,114700,145079490,7340,7340,7340,7340,7
20240318,114600,145028110,7340,7340,7340,7340,0
20240318,114500,145028110,7340,7340,7340,7340,0
20240318,114400,145028110,7340,7340,7340,7340,0
20240318,114300,145028110,7340,7340,7340,7340,5
20240318,114200,144991410,7330,7330,7330,7330,501
20240318,114100,141319080,7350,7350,7350,7350,0
20240318,114000,141319080,7350,7350,7350,7350,0
20240318,113900,141319080,7350,7350,7350,7350,0
20240318,113800,141319080,7350,7350,7350,7350,0
20240318,113700,141319080,7350,7350,7350,7350,0
20240318,113600,141319080,7350,7350,7350,7350,0
20240318,113500,141319080,7350,7350,7350,7350,0
20240318,113400,141319080,7350,7350,7350,7350,1
20240318,113300,141311730,7330,7330,7330,7330,1
20240318,113200,141304400,7330,7330,7330,7330,0
20240318,113100,141304400,7330,7330,7330,7330,0
20240318,113000,141304400,7330,7330,7330,7330,30
20240318,112900,141084500,7350,7350,7350,7350,0
20240318,112800,141084500,7350,7350,7350,7350,0
20240318,112700,141084500,7350,7350,7350,7350,0
20240318,112600,141084500,7350,7350,7350,7350,0
20240318,112500,141084500,7350,7350,7350,7350,1
20240318,112400,141077150,7330,7330,7330,7330,31
20240318,112300,140849920,7330,7330,7330,7330,0
20240318,112200,140849920,7330,7330,7330,7330,231
20240318,112100,139156690,7340,7340,7340,7340,20
20240318,112000,139009890,7340,7340,7340,7340,9
20240318,111900,138943830,7340,7340,7340,7340,19
20240318,111800,138804370,7350,7350,7350,7350,0
20240318,111700,138804370,7350,7350,7350,7350,0
20240318,111600,138804370,7350,7350,7350,7350,30
20240318,111500,138583870,7350,7350,7350,7350,10
20240318,111400,138510370,7340,7340,7340,7340,20
20240318,111300,138363570,7340,7340,7340,7340,1
20240318,111200,138356230,7340,7340,7340,7340,0
20240318,111100,138356230,7340,7340,7340,7340,0
20240318,111000,138356230,7340,7340,7340,7340,0
20240318,110900,138356230,7340,7340,7340,7340,9
20240318,110800,138290170,7340,7340,7340,7340,0
20240318,110700,138290170,7340,7340,7340,7340,248
20240318,110600,136469850,7340,7340,7340,7340,0
20240318,110500,136469850,7340,7340,7340,7340,2
20240318,110400,136455170,7340,7340,7340,7340,0
20240318,110300,136455170,7340,7340,7340,7340,0
20240318,110200,136455170,7340,7340,7340,7340,8
20240318,110100,136396450,7340,7340,7340,7340,51
20240318,110000,136022110,7340,7340,7340,7340,0
20240318,105900,136022110,7340,7340,7340,7340,21
20240318,105800,135867970,7340,7340,7340,7340,0
20240318,105700,135867970,7340,7340,7340,7340,1
20240318,105600,135860630,7340,7340,7340,7340,10
20240318,105500,135787230,7350,7340,7350,7340,431
20240318,105400,132623670,7350,7350,7350,7350,0
20240318,105300,132623670,7350,7350,7350,7350,1
20240318,105200,132616320,7350,7350,7350,7350,1001
20240318,105100,125258970,7350,7340,7350,7340,11
20240318,105000,125178220,7340,7340,7340,7340,10
20240318,104900,125104820,7350,7350,7350,7350,0
20240318,104800,125104820,7350,7320,7350,7320,200
20240318,104700,123634850,7330,7330,7330,7330,50
20240318,104600,123268350,7320,7320,7320,7320,5
20240318,104500,123231750,7320,7320,7320,7320,6
20240318,104400,123187830,7310,7310,7310,7310,0
20240318,104300,123187830,7310,7310,7310,7310,0
20240318,104200,123187830,7310,7310,7310,7310,4
20240318,104100,123158590,7330,7330,7330,7330,0
20240318,104000,123158590,7330,7330,7330,7330,10
20240318,103900,123085290,7310,7320,7320,7310,205
20240318,103800,121584800,7320,7320,7320,7320,0
20240318,103700,121584800,7320,7350,7350,7320,7
20240318,103600,121533470,7350,7350,7350,7350,0
20240318,103500,121533470,7350,7350,7350,7350,2
20240318,103400,121518770,7320,7320,7320,7320,0
20240318,103300,121518770,7320,7320,7320,7320,346
20240318,103200,118986050,7320,7320,7320,7320,50
20240318,103100,118620050,7350,7320,7350,7320,50
20240318,103000,118253990,7350,7350,7350,7350,5
20240318,102900,118217240,7350,7350,7350,7350,0
20240318,102800,118217240,7350,7320,7350,7310,37
20240318,102700,117946570,7310,7310,7310,7310,0
20240318,102600,117946570,7310,7320,7320,7310,366
20240318,102500,115271040,7310,7310,7310,7310,0
20240318,102400,115271040,7310,7310,7310,7310,0
20240318,102300,115271040,7310,7310,7310,7310,1
20240318,102200,115263730,7300,7300,7300,7300,0
20240318,102100,115263730,7300,7340,7340,7300,3045
20240318,102000,93022630,7340,7340,7340,7340,13
20240318,101900,92927210,7340,7340,7340,7340,11
20240318,101800,92846470,7330,7330,7330,7330,51
20240318,101700,92472640,7330,7330,7330,7330,0
20240318,101600,92472640,7330,7330,7330,7330,0
20240318,101500,92472640,7330,7350,7350,7330,22
20240318,101400,92311130,7350,7350,7350,7350,0
20240318,101300,92311130,7350,7350,7350,7350,0
20240318,101200,92311130,7350,7350,7350,7350,0
20240318,101100,92311130,7350,7350,7350,7350,3
20240318,101000,92289080,7350,7340,7350,7320,52
20240318,100900,91908350,7320,7320,7320,7320,150
20240318,100800,90810350,7320,7320,7320,7320,0
20240318,100700,90810350,7320,7320,7320,7320,0
20240318,100600,90810350,7320,7320,7320,7320,92
20240318,100500,90136910,7320,7320,7320,7320,0
20240318,100400,90136910,7320,7320,7320,7320,160
20240318,100300,88965710,7320,7340,7340,7320,219
20240318,100200,87360430,7350,7350,7350,7350,8
20240318,100100,87301630,7350,7350,7350,7350,0
20240318,100000,87301630,7350,7350,7350,7350,114
20240318,095900,86463730,7350,7340,7350,7340,21
20240318,095800,86309580,7350,7350,7350,7350,100
20240318,095700,85574580,7340,7340,7340,7340,3
20240318,095600,85552560,7340,7350,7350,7340,30
20240318,095500,85332070,7350,7350,7350,7350,0
20240318,095400,85332070,7350,7370,7370,7350,5
20240318,095300,85295280,7370,7370,7370,7370,0
20240318,095200,85295280,7370,7370,7370,7370,0
20240318,095100,85295280,7370,7380,7380,7370,10
20240318,095000,85221520,7380,7380,7380,7380,0
20240318,094900,85221520,7380,7380,7380,7380,30
20240318,094800,85000120,7380,7380,7380,7380,0
20240318,094700,85000120,7380,7380,7380,7380,1
20240318,094600,84992740,7350,7350,7350,7350,0
20240318,094500,84992740,7350,7380,7380,7350,5857
20240318,094400,41852740,7380,7380,7380,7380,210
20240318,094300,40302940,7390,7390,7390,7390,0
20240318,094200,40302940,7390,7390,7390,7390,531
20240318,094100,36378850,7400,7400,7400,7400,0
20240318,094000,36378850,7400,7400,7400,7400,59
20240318,093900,35942250,7400,7390,7400,7390,71
20240318,093800,35417550,7380,7380,7380,7380,1
20240318,093700,35410170,7370,7380,7380,7370,1112
20240318,093600,27214640,7390,7390,7390,7390,7
20240318,093500,27162910,7380,7380,7380,7380,1
20240318,093400,27155530,7370,7380,7380,7370,148
20240318,093300,26063340,7380,7380,7380,7380,1
20240318,093200,26055960,7390,7400,7400,7390,32
20240318,093100,25819460,7400,7400,7400,7400,0
20240318,093000,25819460,7400,7400,7400,7400,0
20240318,092900,25819460,7400,7400,7400,7400,0
20240318,092800,25819460,7400,7400,7400,7400,0
20240318,092700,25819460,7400,7400,7400,7400,1
20240318,092600,25812060,7400,7400,7400,7400,0
20240318,092500,25812060,7400,7400,7400,7400,9
20240318,092400,25745460,7420,7420,7420,7420,0
20240318,092300,25745460,7420,7420,7420,7420,1
20240318,092200,25738040,7410,7400,7410,7400,27
20240318,092100,25538120,7400,7400,7400,7400,1
20240318,092000,25530720,7370,7370,7370,7370,2
20240318,091900,25515980,7360,7360,7360,7360,100
20240318,091800,24779980,7360,7360,7360,7360,0
20240318,091700,24779980,7360,7370,7370,7360,50
20240318,091600,24411940,7390,7390,7390,7390,0
20240318,091500,24411940,7390,7390,7390,7390,0
20240318,091400,24411940,7390,7390,7390,7390,0
20240318,091300,24411940,7390,7380,7390,7380,350
20240318,091200,21828820,7380,7380,7380,7380,305
20240318,091100,19577920,7380,7380,7380,7380,0
20240318,091000,19577920,7380,7360,7380,7360,1300
20240318,090900,10001900,7330,7330,7330,7330,0
20240318,090800,10001900,7330,7340,7370,7330,293
20240318,090700,7846290,7390,7390,7390,7390,0
20240318,090600,7846290,7390,7380,7390,7270,432
20240318,090500,4682570,7380,7390,7390,7380,3
20240318,090400,4660420,7400,7400,7400,7350,219
20240318,090300,3042680,7400,7400,7400,7400,106
20240318,090200,2258280,7400,7400,7400,7400,1
20240318,090100,2250880,7350,7350,7350,7350,9
20240318,090000,2184730,7350,7400,7400,7350,297