KissMeData/215360/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203800,385612260,13410,13410,13410,13410,708
20240318,203700,385612260,13410,13410,13410,13410,0
20240318,203600,385612260,13410,13410,13410,13410,0
20240318,203500,385612260,13410,13410,13410,13410,0
20240318,203400,385612260,13410,13410,13410,13410,0
20240318,203300,385612260,13410,13410,13410,13410,0
20240318,203200,385612260,13410,13410,13410,13410,0
20240318,203100,385612260,13410,13410,13410,13410,0
20240318,203000,385612260,13410,13410,13410,13410,0
20240318,202900,385612260,13410,13410,13410,13410,0
20240318,202800,385612260,13410,13410,13410,13410,0
20240318,202700,385612260,13410,13410,13410,13410,0
20240318,202600,385612260,13410,13410,13410,13410,0
20240318,202500,385612260,13410,13410,13410,13410,0
20240318,202400,385612260,13410,13410,13410,13410,0
20240318,202300,385612260,13410,13410,13410,13410,0
20240318,202200,385612260,13410,13410,13410,13410,0
20240318,202100,385612260,13410,13410,13410,13410,0
20240318,202000,385612260,13410,13410,13410,13410,0
20240318,201900,385612260,13410,13410,13410,13410,0
20240318,201800,385612260,13410,13410,13410,13410,0
20240318,201700,385612260,13410,13410,13410,13410,0
20240318,201600,385612260,13410,13410,13410,13410,0
20240318,201500,385612260,13410,13410,13410,13410,0
20240318,201400,385612260,13410,13410,13410,13410,0
20240318,201300,385612260,13410,13410,13410,13410,0
20240318,201200,385612260,13410,13410,13410,13410,0
20240318,201100,385612260,13410,13410,13410,13410,0
20240318,201000,385612260,13410,13410,13410,13410,0
20240318,200900,385612260,13410,13410,13410,13410,0
20240318,200800,385612260,13410,13410,13410,13410,708
20240318,200700,385612260,13410,13410,13410,13410,0
20240318,200600,385612260,13410,13410,13410,13410,0
20240318,200500,385612260,13410,13410,13410,13410,0
20240318,200400,385612260,13410,13410,13410,13410,0
20240318,200300,385612260,13410,13410,13410,13410,0
20240318,200200,385612260,13410,13410,13410,13410,0
20240318,200100,385612260,13410,13410,13410,13410,0
20240318,200000,385612260,13410,13410,13410,13410,0
20240318,195900,385612260,13410,13410,13410,13410,0
20240318,195800,385612260,13410,13410,13410,13410,0
20240318,195700,385612260,13410,13410,13410,13410,0
20240318,195600,385612260,13410,13410,13410,13410,0
20240318,195500,385612260,13410,13410,13410,13410,0
20240318,195400,385612260,13410,13410,13410,13410,0
20240318,195300,385612260,13410,13410,13410,13410,0
20240318,195200,385612260,13410,13410,13410,13410,0
20240318,195100,385612260,13410,13410,13410,13410,0
20240318,195000,385612260,13410,13410,13410,13410,0
20240318,194900,385612260,13410,13410,13410,13410,0
20240318,194800,385612260,13410,13410,13410,13410,0
20240318,194700,385612260,13410,13410,13410,13410,0
20240318,194600,385612260,13410,13410,13410,13410,0
20240318,194500,385612260,13410,13410,13410,13410,0
20240318,194400,385612260,13410,13410,13410,13410,0
20240318,194300,385612260,13410,13410,13410,13410,0
20240318,194200,385612260,13410,13410,13410,13410,0
20240318,194100,385612260,13410,13410,13410,13410,0
20240318,194000,385612260,13410,13410,13410,13410,0
20240318,193900,385612260,13410,13410,13410,13410,0
20240318,193800,385612260,13410,13410,13410,13410,708
20240318,193700,385612260,13410,13410,13410,13410,0
20240318,193600,385612260,13410,13410,13410,13410,0
20240318,193500,385612260,13410,13410,13410,13410,0
20240318,193400,385612260,13410,13410,13410,13410,0
20240318,193300,385612260,13410,13410,13410,13410,0
20240318,193200,385612260,13410,13410,13410,13410,0
20240318,193100,385612260,13410,13410,13410,13410,0
20240318,193000,385612260,13410,13410,13410,13410,0
20240318,192900,385612260,13410,13410,13410,13410,0
20240318,192800,385612260,13410,13410,13410,13410,0
20240318,192700,385612260,13410,13410,13410,13410,0
20240318,192600,385612260,13410,13410,13410,13410,0
20240318,192500,385612260,13410,13410,13410,13410,0
20240318,192400,385612260,13410,13410,13410,13410,0
20240318,192300,385612260,13410,13410,13410,13410,0
20240318,192200,385612260,13410,13410,13410,13410,0
20240318,192100,385612260,13410,13410,13410,13410,0
20240318,192000,385612260,13410,13410,13410,13410,0
20240318,191900,385612260,13410,13410,13410,13410,0
20240318,191800,385612260,13410,13410,13410,13410,0
20240318,191700,385612260,13410,13410,13410,13410,0
20240318,191600,385612260,13410,13410,13410,13410,0
20240318,191500,385612260,13410,13410,13410,13410,0
20240318,191400,385612260,13410,13410,13410,13410,0
20240318,191300,385612260,13410,13410,13410,13410,0
20240318,191200,385612260,13410,13410,13410,13410,0
20240318,191100,385612260,13410,13410,13410,13410,0
20240318,191000,385612260,13410,13410,13410,13410,0
20240318,190900,385612260,13410,13410,13410,13410,0
20240318,190800,385612260,13410,13410,13410,13410,708
20240318,190700,385612260,13410,13410,13410,13410,0
20240318,190600,385612260,13410,13410,13410,13410,0
20240318,190500,385612260,13410,13410,13410,13410,0
20240318,190400,385612260,13410,13410,13410,13410,0
20240318,190300,385612260,13410,13410,13410,13410,0
20240318,190200,385612260,13410,13410,13410,13410,0
20240318,190100,385612260,13410,13410,13410,13410,0
20240318,190000,385612260,13410,13410,13410,13410,0
20240318,185900,385612260,13410,13410,13410,13410,0
20240318,185800,385612260,13410,13410,13410,13410,0
20240318,185700,385612260,13410,13410,13410,13410,0
20240318,185600,385612260,13410,13410,13410,13410,0
20240318,185500,385612260,13410,13410,13410,13410,0
20240318,185400,385612260,13410,13410,13410,13410,0
20240318,185300,385612260,13410,13410,13410,13410,0
20240318,185200,385612260,13410,13410,13410,13410,0
20240318,185100,385612260,13410,13410,13410,13410,0
20240318,185000,385612260,13410,13410,13410,13410,0
20240318,184900,385612260,13410,13410,13410,13410,0
20240318,184800,385612260,13410,13410,13410,13410,0
20240318,184700,385612260,13410,13410,13410,13410,0
20240318,184600,385612260,13410,13410,13410,13410,0
20240318,184500,385612260,13410,13410,13410,13410,0
20240318,184400,385612260,13410,13410,13410,13410,0
20240318,184300,385612260,13410,13410,13410,13410,0
20240318,184200,385612260,13410,13410,13410,13410,0
20240318,184100,385612260,13410,13410,13410,13410,0
20240318,184000,385612260,13410,13410,13410,13410,0
20240318,183900,385612260,13410,13410,13410,13410,0
20240318,183800,385612260,13410,13410,13410,13410,708
20240318,183700,385612260,13410,13410,13410,13410,0
20240318,183600,385612260,13410,13410,13410,13410,0
20240318,183500,385612260,13410,13410,13410,13410,0
20240318,183400,385612260,13410,13410,13410,13410,0
20240318,183300,385612260,13410,13410,13410,13410,0
20240318,183200,385612260,13410,13410,13410,13410,0
20240318,183100,385612260,13410,13410,13410,13410,0
20240318,183000,385612260,13410,13410,13410,13410,0
20240318,182900,385612260,13410,13410,13410,13410,0
20240318,182800,385612260,13410,13410,13410,13410,0
20240318,182700,385612260,13410,13410,13410,13410,0
20240318,182600,385612260,13410,13410,13410,13410,0
20240318,182500,385612260,13410,13410,13410,13410,0
20240318,182400,385612260,13410,13410,13410,13410,0
20240318,182300,385612260,13410,13410,13410,13410,0
20240318,182200,385612260,13410,13410,13410,13410,0
20240318,182100,385612260,13410,13410,13410,13410,0
20240318,182000,385612260,13410,13410,13410,13410,0
20240318,181900,385612260,13410,13410,13410,13410,0
20240318,181800,385612260,13410,13410,13410,13410,0
20240318,181700,385612260,13410,13410,13410,13410,0
20240318,181600,385612260,13410,13410,13410,13410,0
20240318,181500,385612260,13410,13410,13410,13410,0
20240318,181400,385612260,13410,13410,13410,13410,0
20240318,181300,385612260,13410,13410,13410,13410,0
20240318,181200,385612260,13410,13410,13410,13410,0
20240318,181100,385612260,13410,13410,13410,13410,0
20240318,181000,385612260,13410,13410,13410,13410,0
20240318,180900,385612260,13410,13410,13410,13410,0
20240318,180800,385612260,13410,13410,13410,13410,708
20240318,180700,385612260,13410,13410,13410,13410,0
20240318,180600,385612260,13410,13410,13410,13410,0
20240318,180500,385612260,13410,13410,13410,13410,0
20240318,180400,385612260,13410,13410,13410,13410,0
20240318,180300,385612260,13410,13410,13410,13410,0
20240318,180200,385612260,13410,13410,13410,13410,0
20240318,180100,385612260,13410,13410,13410,13410,0
20240318,180000,385612260,13410,13410,13410,13410,0
20240318,175900,385612260,13410,13410,13410,13410,0
20240318,175800,385612260,13410,13410,13410,13410,0
20240318,175700,385612260,13410,13410,13410,13410,0
20240318,175600,385612260,13410,13410,13410,13410,0
20240318,175500,385612260,13410,13410,13410,13410,0
20240318,175400,385612260,13410,13410,13410,13410,0
20240318,175300,385612260,13410,13410,13410,13410,0
20240318,175200,385612260,13410,13410,13410,13410,0
20240318,175100,385612260,13410,13410,13410,13410,0
20240318,175000,385612260,13410,13410,13410,13410,0
20240318,174900,385612260,13410,13410,13410,13410,0
20240318,174800,385612260,13410,13410,13410,13410,0
20240318,174700,385612260,13410,13410,13410,13410,0
20240318,174600,385612260,13410,13410,13410,13410,0
20240318,174500,385612260,13410,13410,13410,13410,0
20240318,174400,385612260,13410,13410,13410,13410,0
20240318,174300,385612260,13410,13410,13410,13410,0
20240318,174200,385612260,13410,13410,13410,13410,0
20240318,174100,385612260,13410,13410,13410,13410,0
20240318,174000,385612260,13410,13410,13410,13410,0
20240318,173900,385612260,13410,13410,13410,13410,0
20240318,173800,385612260,13410,13410,13410,13410,708
20240318,173700,385612260,13410,13410,13410,13410,0
20240318,173600,385612260,13410,13410,13410,13410,0
20240318,173500,385612260,13410,13410,13410,13410,0
20240318,173400,385612260,13410,13410,13410,13410,0
20240318,173300,385612260,13410,13410,13410,13410,0
20240318,173200,385612260,13410,13410,13410,13410,0
20240318,173100,385612260,13410,13410,13410,13410,0
20240318,173000,385612260,13410,13410,13410,13410,0
20240318,172900,385612260,13410,13410,13410,13410,0
20240318,172800,385612260,13410,13410,13410,13410,0
20240318,172700,385612260,13410,13410,13410,13410,0
20240318,172600,385612260,13410,13410,13410,13410,0
20240318,172500,385612260,13410,13410,13410,13410,0
20240318,172400,385612260,13410,13410,13410,13410,0
20240318,172300,385612260,13410,13410,13410,13410,0
20240318,172200,385612260,13410,13410,13410,13410,0
20240318,172100,385612260,13410,13410,13410,13410,0
20240318,172000,385612260,13410,13410,13410,13410,0
20240318,171900,385612260,13410,13410,13410,13410,0
20240318,171800,385612260,13410,13410,13410,13410,0
20240318,171700,385612260,13410,13410,13410,13410,0
20240318,171600,385612260,13410,13410,13410,13410,0
20240318,171500,385612260,13410,13410,13410,13410,0
20240318,171400,385612260,13410,13410,13410,13410,0
20240318,171300,385612260,13410,13410,13410,13410,0
20240318,171200,385612260,13410,13410,13410,13410,0
20240318,171100,385612260,13410,13410,13410,13410,0
20240318,171000,385612260,13410,13410,13410,13410,0
20240318,170900,385612260,13410,13410,13410,13410,0
20240318,170800,385612260,13410,13410,13410,13410,708
20240318,170700,385612260,13410,13410,13410,13410,0
20240318,170600,385612260,13410,13410,13410,13410,0
20240318,170500,385612260,13410,13410,13410,13410,0
20240318,170400,385612260,13410,13410,13410,13410,0
20240318,170300,385612260,13410,13410,13410,13410,0
20240318,170200,385612260,13410,13410,13410,13410,0
20240318,170100,385612260,13410,13410,13410,13410,0
20240318,170000,385612260,13410,13410,13410,13410,0
20240318,165900,385612260,13410,13410,13410,13410,0
20240318,165800,385612260,13410,13410,13410,13410,0
20240318,165700,385612260,13410,13410,13410,13410,0
20240318,165600,385612260,13410,13410,13410,13410,0
20240318,165500,385612260,13410,13410,13410,13410,0
20240318,165400,385612260,13410,13410,13410,13410,0
20240318,165300,385612260,13410,13410,13410,13410,0
20240318,165200,385612260,13410,13410,13410,13410,0
20240318,165100,385612260,13410,13410,13410,13410,0
20240318,165000,385612260,13410,13410,13410,13410,0
20240318,164900,385612260,13410,13410,13410,13410,0
20240318,164800,385612260,13410,13410,13410,13410,0
20240318,164700,385612260,13410,13410,13410,13410,0
20240318,164600,385612260,13410,13410,13410,13410,0
20240318,164500,385612260,13410,13410,13410,13410,0
20240318,164400,385612260,13410,13410,13410,13410,0
20240318,164300,385612260,13410,13410,13410,13410,0
20240318,164200,385612260,13410,13410,13410,13410,0
20240318,164100,385612260,13410,13410,13410,13410,0
20240318,164000,385612260,13410,13410,13410,13410,0
20240318,163900,385612260,13410,13410,13410,13410,0
20240318,163800,385612260,13410,13410,13410,13410,708
20240318,163700,385612260,13410,13410,13410,13410,0
20240318,163600,385612260,13410,13410,13410,13410,0
20240318,163500,385612260,13410,13410,13410,13410,0
20240318,163400,385612260,13410,13410,13410,13410,0
20240318,163300,385612260,13410,13410,13410,13410,0
20240318,163200,385612260,13410,13410,13410,13410,0
20240318,163100,385612260,13410,13410,13410,13410,0
20240318,163000,385612260,13410,13410,13410,13410,0
20240318,162900,385612260,13410,13410,13410,13410,0
20240318,162800,385612260,13410,13410,13410,13410,0
20240318,162700,385612260,13410,13410,13410,13410,0
20240318,162600,385612260,13410,13410,13410,13410,0
20240318,162500,385612260,13410,13410,13410,13410,0
20240318,162400,385612260,13410,13410,13410,13410,0
20240318,162300,385612260,13410,13410,13410,13410,0
20240318,162200,385612260,13410,13410,13410,13410,0
20240318,162100,385612260,13410,13410,13410,13410,0
20240318,162000,385612260,13410,13410,13410,13410,0
20240318,161900,385612260,13410,13410,13410,13410,0
20240318,161800,385612260,13410,13410,13410,13410,0
20240318,161700,385612260,13410,13410,13410,13410,0
20240318,161600,385612260,13410,13410,13410,13410,0
20240318,161500,385612260,13410,13410,13410,13410,0
20240318,161400,385612260,13410,13410,13410,13410,0
20240318,161300,385612260,13410,13410,13410,13410,0
20240318,161200,385612260,13410,13410,13410,13410,0
20240318,161100,385612260,13410,13410,13410,13410,0
20240318,161000,385612260,13410,13410,13410,13410,0
20240318,160900,385612260,13410,13410,13410,13410,0
20240318,160800,385612260,13410,13410,13410,13410,708
20240318,160700,385612260,13410,13410,13410,13410,0
20240318,160600,385612260,13410,13410,13410,13410,0
20240318,160500,385612260,13410,13410,13410,13410,0
20240318,160400,385612260,13410,13410,13410,13410,0
20240318,160300,385612260,13410,13410,13410,13410,0
20240318,160200,385612260,13410,13410,13410,13410,0
20240318,160100,385612260,13410,13410,13410,13410,0
20240318,160000,385612260,13410,13410,13410,13410,0
20240318,155900,385612260,13410,13410,13410,13410,0
20240318,155800,385612260,13410,13410,13410,13410,0
20240318,155700,385612260,13410,13410,13410,13410,0
20240318,155600,385612260,13410,13410,13410,13410,0
20240318,155500,385612260,13410,13410,13410,13410,0
20240318,155400,385612260,13410,13410,13410,13410,0
20240318,155300,385612260,13410,13410,13410,13410,0
20240318,155200,385612260,13410,13410,13410,13410,0
20240318,155100,385612260,13410,13410,13410,13410,0
20240318,155000,385612260,13410,13410,13410,13410,0
20240318,154900,385612260,13410,13410,13410,13410,0
20240318,154800,385612260,13410,13410,13410,13410,0
20240318,154700,385612260,13410,13410,13410,13410,0
20240318,154600,385612260,13410,13410,13410,13410,0
20240318,154500,385612260,13410,13410,13410,13410,0
20240318,154400,385612260,13410,13410,13410,13410,0
20240318,154300,385612260,13410,13410,13410,13410,0
20240318,154200,385612260,13410,13410,13410,13410,0
20240318,154100,385612260,13410,13410,13410,13410,0
20240318,154000,385612260,13410,13410,13410,13410,0
20240318,153900,385612260,13410,13410,13410,13410,0
20240318,153800,385612260,13410,13410,13410,13410,708
20240318,153700,385612260,13410,13410,13410,13410,0
20240318,153600,385612260,13410,13410,13410,13410,0
20240318,153500,385612260,13410,13410,13410,13410,0
20240318,153400,385612260,13410,13410,13410,13410,0
20240318,153300,385612260,13410,13410,13410,13410,0
20240318,153200,385612260,13410,13410,13410,13410,0
20240318,153100,385612260,13410,13410,13410,13410,0
20240318,153000,385612260,13410,13410,13410,13410,708
20240318,152900,376117980,13420,13420,13420,13420,0
20240318,152800,376117980,13420,13420,13420,13420,0
20240318,152700,376117980,13420,13420,13420,13420,0
20240318,152600,376117980,13420,13420,13420,13420,0
20240318,152500,376117980,13420,13420,13420,13420,0
20240318,152400,376117980,13420,13420,13420,13420,0
20240318,152300,376117980,13420,13420,13420,13420,0
20240318,152200,376117980,13420,13420,13420,13420,0
20240318,152100,376117980,13420,13420,13420,13420,0
20240318,152000,376117980,13420,13420,13420,13420,0
20240318,151900,376117980,13420,13420,13420,13420,5
20240318,151800,376050880,13350,13340,13350,13340,45
20240318,151700,375450340,13430,13410,13430,13380,345
20240318,151600,370825050,13420,13410,13430,13410,560
20240318,151500,363311490,13330,13380,13420,13330,359
20240318,151400,358498690,13360,13350,13380,13350,51
20240318,151300,357817230,13350,13360,13360,13350,24
20240318,151200,357496820,13350,13350,13350,13340,42
20240318,151100,356936160,13340,13340,13340,13340,126
20240318,151000,355255320,13340,13350,13350,13340,36
20240318,150900,354774890,13350,13350,13350,13350,21
20240318,150800,354494540,13350,13350,13350,13350,19
20240318,150700,354240890,13350,13350,13350,13350,21
20240318,150600,353960540,13350,13350,13350,13350,39
20240318,150500,353439890,13350,13340,13350,13340,86
20240318,150400,352291820,13330,13330,13330,13330,26
20240318,150300,351945240,13330,13330,13330,13330,20
20240318,150200,351678640,13330,13330,13340,13330,74
20240318,150100,350692130,13330,13330,13330,13330,0
20240318,150000,350692130,13330,13320,13330,13320,69
20240318,145900,349772890,13330,13330,13330,13330,23
20240318,145800,349466300,13330,13330,13330,13330,37
20240318,145700,348973090,13330,13330,13330,13330,24
20240318,145600,348653170,13330,13330,13330,13310,380
20240318,145500,343593190,13340,13340,13340,13340,21
20240318,145400,343313050,13340,13340,13340,13340,19
20240318,145300,343059590,13340,13340,13340,13340,23
20240318,145200,342752770,13340,13340,13340,13340,16
20240318,145100,342539330,13340,13340,13340,13340,552
20240318,145000,335175650,13340,13330,13340,13330,40
20240318,144900,334642230,13330,13330,13330,13330,20
20240318,144800,334375630,13330,13320,13330,13320,38
20240318,144700,333869320,13320,13320,13320,13320,43
20240318,144600,333296560,13330,13330,13330,13330,0
20240318,144500,333296560,13330,13330,13330,13330,2
20240318,144400,333269900,13330,13340,13350,13330,23
20240318,144300,332963050,13350,13330,13350,13330,26
20240318,144200,332616450,13330,13330,13330,13330,40
20240318,144100,332083250,13330,13340,13340,13330,20
20240318,144000,331816640,13330,13330,13330,13330,23
20240318,143900,331510050,13350,13340,13350,13340,34
20240318,143800,331056470,13340,13330,13340,13330,125
20240318,143700,329389340,13330,13330,13330,13330,18
20240318,143600,329149400,13330,13330,13330,13320,139
20240318,143500,327297380,13330,13320,13330,13320,26
20240318,143400,326951000,13330,13340,13340,13330,23
20240318,143300,326644400,13330,13330,13330,13330,18
20240318,143200,326404460,13330,13330,13330,13330,44
20240318,143100,325817940,13330,13330,13330,13330,18
20240318,143000,325578000,13330,13330,13330,13330,24
20240318,142900,325258080,13330,13320,13330,13320,54
20240318,142800,324538540,13320,13320,13320,13320,29
20240318,142700,324152260,13330,13320,13330,13320,25
20240318,142600,323819070,13340,13340,13340,13340,0
20240318,142500,323819070,13340,13340,13340,13340,18
20240318,142400,323578950,13340,13330,13340,13330,23
20240318,142300,323272140,13330,13320,13330,13320,46
20240318,142200,322659190,13430,13430,13430,13430,0
20240318,142100,322659190,13430,13430,13430,13430,0
20240318,142000,322659190,13430,13340,13430,13340,64
20240318,141900,321801910,13430,13300,13430,13300,193
20240318,141800,319219310,13300,13300,13300,13300,20
20240318,141700,318953310,13300,13300,13300,13300,19
20240318,141600,318700610,13300,13300,13300,13300,41
20240318,141500,318155310,13300,13300,13300,13300,19
20240318,141400,317902610,13310,13310,13310,13310,0
20240318,141300,317902610,13310,13310,13320,13310,61
20240318,141200,317090690,13310,13310,13310,13310,1
20240318,141100,317077380,13310,13310,13310,13310,24
20240318,141000,316757940,13310,13310,13310,13310,22
20240318,140900,316465120,13320,13320,13320,13320,29
20240318,140800,316078840,13320,13320,13320,13310,120
20240318,140700,314480630,13320,13310,13320,13310,79
20240318,140600,313428640,13310,13310,13310,13310,22
20240318,140500,313135820,13300,13300,13300,13300,42
20240318,140400,312577220,13310,13310,13310,13310,213
20240318,140300,309742190,13300,13300,13300,13300,21
20240318,140200,309462890,13300,13300,13300,13300,20
20240318,140100,309196890,13300,13300,13300,13300,21
20240318,140000,308917590,13310,13310,13310,13310,140
20240318,135900,307054190,13300,13300,13300,13300,121
20240318,135800,305444890,13310,13310,13310,13310,17
20240318,135700,305218620,13310,13310,13310,13310,80
20240318,135600,304153820,13300,13300,13300,13300,19
20240318,135500,303901120,13300,13300,13300,13300,272
20240318,135400,300283520,13310,13310,13310,13310,17
20240318,135300,300057250,13310,13310,13310,13310,41
20240318,135200,299511540,13310,13310,13310,13310,21
20240318,135100,299232030,13320,13320,13320,13320,0
20240318,135000,299232030,13320,13320,13320,13320,62
20240318,134900,298406190,13320,13320,13320,13320,0
20240318,134800,298406190,13320,13320,13320,13320,1
20240318,134700,298392870,13310,13310,13310,13310,25
20240318,134600,298060120,13310,13310,13310,13310,39
20240318,134500,297541030,13310,13310,13310,13310,20
20240318,134400,297274830,13310,13310,13310,13310,19
20240318,134300,297021940,13310,13310,13310,13310,21
20240318,134200,296742430,13310,13310,13310,13310,20
20240318,134100,296476230,13310,13310,13310,13310,18
20240318,134000,296236650,13310,13310,13310,13310,22
20240318,133900,295943830,13310,13310,13310,13310,17
20240318,133800,295717560,13310,13310,13310,13310,43
20240318,133700,295145230,13310,13310,13310,13310,21
20240318,133600,294865720,13310,13310,13310,13310,22
20240318,133500,294572900,13310,13310,13310,13310,20
20240318,133400,294306700,13310,13310,13310,13310,41
20240318,133300,293760990,13310,13310,13310,13310,19
20240318,133200,293508100,13310,13310,13310,13310,22
20240318,133100,293215280,13310,13310,13310,13310,38
20240318,133000,292709500,13310,13310,13310,13310,20
20240318,132900,292443300,13310,13310,13310,13310,20
20240318,132800,292177100,13310,13310,13310,13310,21
20240318,132700,291897590,13310,13310,13310,13310,39
20240318,132600,291378500,13310,13310,13310,13310,19
20240318,132500,291125610,13310,13310,13310,13310,20
20240318,132400,290859410,13310,13310,13310,13310,20
20240318,132300,290593210,13310,13310,13310,13310,40
20240318,132200,290060810,13310,13310,13310,13310,21
20240318,132100,289781300,13310,13310,13310,13310,18
20240318,132000,289541720,13310,13310,13310,13310,56
20240318,131900,288796360,13310,13310,13310,13310,39
20240318,131800,288277270,13310,13310,13310,13310,23
20240318,131700,287971140,13320,13320,13320,13320,0
20240318,131600,287971140,13320,13320,13320,13320,39
20240318,131500,287451660,13320,13320,13320,13320,43
20240318,131400,286878900,13320,13320,13320,13320,40
20240318,131300,286346100,13320,13320,13320,13320,19
20240318,131200,286093020,13320,13320,13320,13320,0
20240318,131100,286093020,13320,13320,13330,13320,487
20240318,131000,279605280,13320,13320,13320,13320,0
20240318,130900,279605280,13320,13320,13320,13320,227
20240318,130800,276581640,13320,13330,13330,13320,35
20240318,130700,276115250,13330,13330,13330,13330,41
20240318,130600,275568720,13320,13320,13320,13320,18
20240318,130500,275328960,13320,13320,13320,13320,23
20240318,130400,275022600,13320,13320,13320,13320,37
20240318,130300,274529760,13320,13320,13320,13320,20
20240318,130200,274263360,13320,13320,13320,13320,21
20240318,130100,273983640,13320,13320,13320,13320,21
20240318,130000,273703920,13350,13330,13350,13330,39
20240318,125900,273183390,13320,13320,13320,13320,21
20240318,125800,272903670,13320,13320,13320,13320,18
20240318,125700,272663910,13320,13320,13320,13320,21
20240318,125600,272384190,13320,13320,13320,13320,38
20240318,125500,271878030,13320,13320,13320,13320,23
20240318,125400,271571670,13320,13320,13320,13320,16
20240318,125300,271358550,13320,13320,13320,13320,29
20240318,125200,270972270,13330,13330,13330,13330,32
20240318,125100,270545710,13330,13330,13330,13330,22
20240318,125000,270252450,13340,13340,13340,13340,15
20240318,124900,270052350,13340,13330,13340,13330,63
20240318,124800,269212340,13330,13330,13330,13330,19
20240318,124700,268959070,13330,13330,13330,13330,24
20240318,124600,268639150,13330,13330,13330,13330,17
20240318,124500,268412540,13330,13330,13330,13330,40
20240318,124400,267879340,13330,13330,13330,13330,20
20240318,124300,267612740,13330,13330,13330,13330,0
20240318,124200,267612740,13330,13320,13330,13320,56
20240318,124100,266866620,13320,13310,13320,13310,43
20240318,124000,266294090,13320,13320,13320,13320,0
20240318,123900,266294090,13320,13310,13320,13310,25
20240318,123800,265961290,13320,13320,13320,13320,0
20240318,123700,265961290,13320,13320,13320,13320,80
20240318,123600,264895690,13320,13320,13320,13320,20
20240318,123500,264629290,13310,13310,13310,13310,18
20240318,123400,264389710,13310,13320,13320,13310,25
20240318,123300,264056950,13310,13310,13310,13310,36
20240318,123200,263577790,13310,13310,13310,13310,21
20240318,123100,263298280,13310,13310,13310,13310,18
20240318,123000,263058700,13310,13310,13310,13310,41
20240318,122900,262512990,13330,13330,13330,13330,0
20240318,122800,262512990,13330,13330,13330,13330,1
20240318,122700,262499660,13330,13330,13330,13330,27
20240318,122600,262139750,13320,13310,13320,13310,43
20240318,122500,261567400,13310,13310,13310,13310,19
20240318,122400,261314510,13310,13310,13310,13310,22
20240318,122300,261021690,13310,13310,13310,13310,37
20240318,122200,260529220,13310,13310,13310,13310,21
20240318,122100,260249710,13320,13310,13320,13310,31
20240318,122000,259836970,13320,13310,13320,13310,91
20240318,121900,258625060,13310,13310,13310,13310,19
20240318,121800,258372170,13310,13310,13310,13310,45
20240318,121700,257773220,13310,13310,13310,13310,16
20240318,121600,257560260,13310,13310,13310,13310,21
20240318,121500,257280750,13310,13310,13310,13310,18
20240318,121400,257041170,13310,13310,13310,13310,42
20240318,121300,256482150,13320,13310,13320,13310,20
20240318,121200,256215930,13320,13320,13320,13320,2
20240318,121100,256189290,13310,13310,13310,13310,24
20240318,121000,255869850,13320,13320,13320,13320,37
20240318,120900,255377010,13320,13320,13320,13320,18
20240318,120800,255137250,13320,13320,13320,13320,21
20240318,120700,254857530,13350,13350,13350,13350,0
20240318,120600,254857530,13350,13330,13350,13330,45
20240318,120500,254257370,13320,13320,13320,13320,20
20240318,120400,253990970,13320,13320,13320,13320,21
20240318,120300,253711250,13320,13320,13320,13320,22
20240318,120200,253418210,13330,13330,13330,13330,23
20240318,120100,253111620,13320,13320,13320,13320,46
20240318,120000,252498900,13320,13320,13320,13320,50
20240318,115900,251832900,13340,13340,13340,13340,4
20240318,115800,251779540,13330,13330,13330,13330,17
20240318,115700,251552930,13320,13330,13330,13320,99
20240318,115600,250234030,13330,13330,13330,13330,0
20240318,115500,250234030,13330,13320,13330,13320,42
20240318,115400,249674380,13330,13330,13340,13330,178
20240318,115300,247300240,13330,13330,13330,13330,17
20240318,115200,247073630,13320,13320,13320,13320,19
20240318,115100,246820550,13320,13320,13320,13320,44
20240318,115000,246234470,13320,13320,13320,13320,36
20240318,114900,245754950,13320,13320,13320,13320,24
20240318,114800,245435270,13320,13320,13320,13320,18
20240318,114700,245195510,13320,13320,13320,13320,41
20240318,114600,244649390,13320,13320,13320,13320,18
20240318,114500,244409630,13320,13320,13320,13320,20
20240318,114400,244143230,13320,13320,13320,13320,40
20240318,114300,243610430,13320,13320,13320,13320,22
20240318,114200,243317390,13340,13340,13340,13340,0
20240318,114100,243317390,13340,13340,13340,13340,6
20240318,114000,243237350,13340,13340,13340,13340,36
20240318,113900,242757110,13340,13340,13340,13340,23
20240318,113800,242450290,13340,13340,13340,13340,16
20240318,113700,242236850,13340,13320,13340,13320,58
20240318,113600,241463910,13330,13330,13330,13330,21
20240318,113500,241183980,13330,13330,13330,13330,22
20240318,113400,240890720,13330,13330,13330,13330,0
20240318,113300,240890720,13330,13330,13330,13330,79
20240318,113200,239837650,13330,13330,13330,13330,20
20240318,113100,239571050,13340,13340,13340,13340,0
20240318,113000,239571050,13340,13330,13340,13330,54
20240318,112900,238850790,13330,13330,13330,13330,23
20240318,112800,238544200,13330,13330,13330,13330,28
20240318,112700,238170960,13330,13330,13330,13330,21
20240318,112600,237891030,13330,13330,13330,13330,21
20240318,112500,237611100,13340,13340,13340,13340,18
20240318,112400,237370980,13350,13330,13350,13330,275
20240318,112300,233700880,13330,13330,13330,13330,21
20240318,112200,233420950,13330,13340,13340,13330,133
20240318,112100,231648050,13340,13340,13340,13340,352
20240318,112000,226952370,13350,13350,13350,13350,0
20240318,111900,226952370,13350,13360,13360,13350,983
20240318,111800,213821600,13360,13360,13360,13360,126
20240318,111700,212138240,13360,13370,13370,13360,19
20240318,111600,211884390,13360,13360,13360,13360,19
20240318,111500,211630550,13360,13360,13360,13360,120
20240318,111400,210027350,13360,13360,13360,13360,22
20240318,111300,209733430,13360,13360,13360,13360,48
20240318,111200,209092150,13360,13360,13360,13360,22
20240318,111100,208798230,13360,13360,13360,13360,17
20240318,111000,208571110,13360,13360,13360,13360,21
20240318,110900,208290550,13360,13360,13360,13360,56
20240318,110800,207542390,13360,13360,13360,13360,170
20240318,110700,205271190,13360,13360,13360,13360,19
20240318,110600,205017350,13360,13360,13360,13360,29
20240318,110500,204629910,13360,13360,13360,13360,39
20240318,110400,204108870,13360,13370,13370,13360,27
20240318,110300,203748000,13370,13380,13380,13370,40
20240318,110200,203213140,13380,13380,13390,13380,248
20240318,110100,199893900,13380,13390,13390,13380,114
20240318,110000,198367510,13390,13380,13390,13380,4
20240318,105900,198313960,13380,13380,13380,13380,21
20240318,105800,198032980,13380,13380,13380,13380,38
20240318,105700,197524540,13380,13380,13380,13380,175
20240318,105600,195183040,13380,13380,13380,13380,19
20240318,105500,194928820,13380,13390,13390,13380,20
20240318,105400,194661210,13380,13380,13380,13380,21
20240318,105300,194380230,13380,13380,13380,13380,0
20240318,105200,194380230,13380,13380,13380,13380,2000
20240318,105100,167620230,13380,13380,13380,13380,0
20240318,105000,167620230,13380,13380,13380,13380,71
20240318,104900,166670250,13380,13380,13380,13380,20
20240318,104800,166402650,13400,13400,13400,13400,1
20240318,104700,166389250,13400,13400,13400,13400,0
20240318,104600,166389250,13400,13400,13400,13400,243
20240318,104500,163133050,13440,13440,13440,13440,0
20240318,104400,163133050,13440,13390,13440,13390,137
20240318,104300,161293730,13400,13400,13400,13400,10
20240318,104200,161159730,13450,13450,13450,13450,0
20240318,104100,161159730,13450,13450,13450,13450,0
20240318,104000,161159730,13450,13450,13450,13450,0
20240318,103900,161159730,13450,13450,13450,13450,800
20240318,103800,150399730,13450,13390,13450,13390,601
20240318,103700,142316340,13450,13420,13450,13420,1276
20240318,103600,125188980,13410,13390,13410,13390,183
20240318,103500,122736320,13380,13380,13380,13380,121
20240318,103400,121117340,13380,13380,13380,13380,33
20240318,103300,120675800,13350,13350,13350,13350,10
20240318,103200,120542300,13360,13370,13370,13360,11
20240318,103100,120395240,13370,13370,13370,13370,0
20240318,103000,120395240,13370,13370,13370,13370,0
20240318,102900,120395240,13370,13370,13370,13370,0
20240318,102800,120395240,13370,13370,13370,13370,0
20240318,102700,120395240,13370,13370,13370,13370,61
20240318,102600,119579670,13370,13370,13370,13370,0
20240318,102500,119579670,13370,13370,13370,13370,1
20240318,102400,119566300,13350,13350,13350,13350,21
20240318,102300,119285950,13350,13350,13350,13350,0
20240318,102200,119285950,13350,13350,13350,13350,0
20240318,102100,119285950,13350,13350,13350,13350,11
20240318,102000,119139100,13360,13360,13360,13360,10
20240318,101900,119005500,13360,13360,13360,13360,0
20240318,101800,119005500,13360,13360,13360,13360,0
20240318,101700,119005500,13360,13360,13360,13360,6
20240318,101600,118925340,13360,13360,13360,13360,21
20240318,101500,118644780,13360,13360,13360,13360,0
20240318,101400,118644780,13360,13360,13360,13360,0
20240318,101300,118644780,13360,13360,13360,13360,21
20240318,101200,118364220,13360,13360,13360,13360,0
20240318,101100,118364220,13360,13360,13360,13360,0
20240318,101000,118364220,13360,13350,13360,13350,72
20240318,100900,117402800,13350,13350,13370,13350,179
20240318,100800,115013130,13390,13390,13390,13390,0
20240318,100700,115013130,13390,13390,13390,13390,0
20240318,100600,115013130,13390,13390,13390,13390,1
20240318,100500,114999740,13390,13370,13390,13370,300
20240318,100400,110983580,13380,13380,13380,13380,0
20240318,100300,110983580,13380,13380,13380,13380,0
20240318,100200,110983580,13380,13380,13380,13380,1
20240318,100100,110970200,13360,13360,13360,13360,21
20240318,100000,110689640,13360,13360,13360,13360,0
20240318,095900,110689640,13360,13360,13360,13360,8
20240318,095800,110582760,13360,13360,13360,13360,59
20240318,095700,109794520,13350,13350,13350,13350,20
20240318,095600,109527520,13350,13350,13350,13350,0
20240318,095500,109527520,13350,13350,13350,13350,1
20240318,095400,109514170,13340,13330,13340,13330,20
20240318,095300,109247520,13330,13330,13330,13330,8
20240318,095200,109140880,13330,13330,13330,13330,2
20240318,095100,109114220,13330,13340,13340,13330,19
20240318,095000,108860940,13340,13340,13340,13340,1
20240318,094900,108847600,13400,13400,13400,13400,0
20240318,094800,108847600,13400,13400,13400,13400,0
20240318,094700,108847600,13400,13400,13400,13400,0
20240318,094600,108847600,13400,13330,13400,13330,103
20240318,094500,107467610,13330,13330,13330,13330,18
20240318,094400,107227670,13330,13330,13330,13330,21
20240318,094300,106947740,13330,13330,13330,13330,21
20240318,094200,106667810,13300,13340,13340,13300,44
20240318,094100,106080890,13360,13360,13360,13360,1
20240318,094000,106067530,13360,13360,13360,13360,100
20240318,093900,104731530,13360,13360,13360,13360,23
20240318,093800,104424250,13420,13420,13420,13420,0
20240318,093700,104424250,13420,13420,13420,13420,0
20240318,093600,104424250,13420,13410,13420,13410,632
20240318,093500,95943930,13410,13410,13420,13410,503
20240318,093400,89195700,13410,13410,13410,13410,365
20240318,093300,84301050,13410,13410,13410,13400,700
20240318,093200,74916050,13410,13400,13410,13380,526
20240318,093100,67864020,13400,13250,13400,13250,1337
20240318,093000,49985610,13250,13310,13310,13250,231
20240318,092900,46921430,13320,13320,13320,13320,9
20240318,092800,46801550,13320,13320,13320,13320,0
20240318,092700,46801550,13320,13360,13360,13320,257
20240318,092600,43372080,13380,13370,13380,13360,254
20240318,092500,39974230,13370,13360,13370,13350,330
20240318,092400,35566790,13350,13340,13350,13340,500
20240318,092300,28893770,13330,13340,13340,13330,210
20240318,092200,26092880,13340,13330,13340,13320,346
20240318,092100,21478660,13320,13260,13320,13260,365
20240318,092000,16627270,13250,13170,13250,13170,212
20240318,091900,13827340,13170,13150,13170,13150,22
20240318,091800,13538020,13150,13150,13150,13150,0
20240318,091700,13538020,13150,13150,13150,13150,1
20240318,091600,13524870,13150,13130,13150,13130,27
20240318,091500,13170290,13170,13170,13170,13170,45
20240318,091400,12577640,13210,13200,13210,13200,50
20240318,091300,11917210,13170,13170,13170,13170,0
20240318,091200,11917210,13170,13170,13170,13170,3
20240318,091100,11877700,13170,13170,13170,13170,28
20240318,091000,11508940,13200,13200,13200,13200,182
20240318,090900,9106540,13200,13200,13200,13200,4
20240318,090800,9053740,13200,13200,13200,13200,73
20240318,090700,8090140,13220,13220,13220,13220,38
20240318,090600,7587780,13220,13220,13220,13220,1
20240318,090500,7574560,13260,13260,13260,13260,0
20240318,090400,7574560,13260,13260,13260,13260,0
20240318,090300,7574560,13260,13220,13260,13220,20
20240318,090200,7309850,13170,13170,13170,13170,0
20240318,090100,7309850,13170,13180,13180,13170,113
20240318,090000,5820520,13190,13260,13260,13190,441