KissMeData/282690/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,205700,282745530,12090,12090,12090,12090,254
20240318,205600,282745530,12090,12090,12090,12090,0
20240318,205500,282745530,12090,12090,12090,12090,0
20240318,205400,282745530,12090,12090,12090,12090,0
20240318,205300,282745530,12090,12090,12090,12090,0
20240318,205200,282745530,12090,12090,12090,12090,0
20240318,205100,282745530,12090,12090,12090,12090,0
20240318,205000,282745530,12090,12090,12090,12090,0
20240318,204900,282745530,12090,12090,12090,12090,0
20240318,204800,282745530,12090,12090,12090,12090,0
20240318,204700,282745530,12090,12090,12090,12090,0
20240318,204600,282745530,12090,12090,12090,12090,0
20240318,204500,282745530,12090,12090,12090,12090,0
20240318,204400,282745530,12090,12090,12090,12090,0
20240318,204300,282745530,12090,12090,12090,12090,0
20240318,204200,282745530,12090,12090,12090,12090,0
20240318,204100,282745530,12090,12090,12090,12090,0
20240318,204000,282745530,12090,12090,12090,12090,0
20240318,203900,282745530,12090,12090,12090,12090,0
20240318,203800,282745530,12090,12090,12090,12090,0
20240318,203700,282745530,12090,12090,12090,12090,0
20240318,203600,282745530,12090,12090,12090,12090,0
20240318,203500,282745530,12090,12090,12090,12090,0
20240318,203400,282745530,12090,12090,12090,12090,0
20240318,203300,282745530,12090,12090,12090,12090,0
20240318,203200,282745530,12090,12090,12090,12090,0
20240318,203100,282745530,12090,12090,12090,12090,0
20240318,203000,282745530,12090,12090,12090,12090,0
20240318,202900,282745530,12090,12090,12090,12090,0
20240318,202800,282745530,12090,12090,12090,12090,0
20240318,202700,282745530,12090,12090,12090,12090,254
20240318,202600,282745530,12090,12090,12090,12090,0
20240318,202500,282745530,12090,12090,12090,12090,0
20240318,202400,282745530,12090,12090,12090,12090,0
20240318,202300,282745530,12090,12090,12090,12090,0
20240318,202200,282745530,12090,12090,12090,12090,0
20240318,202100,282745530,12090,12090,12090,12090,0
20240318,202000,282745530,12090,12090,12090,12090,0
20240318,201900,282745530,12090,12090,12090,12090,0
20240318,201800,282745530,12090,12090,12090,12090,0
20240318,201700,282745530,12090,12090,12090,12090,0
20240318,201600,282745530,12090,12090,12090,12090,0
20240318,201500,282745530,12090,12090,12090,12090,0
20240318,201400,282745530,12090,12090,12090,12090,0
20240318,201300,282745530,12090,12090,12090,12090,0
20240318,201200,282745530,12090,12090,12090,12090,0
20240318,201100,282745530,12090,12090,12090,12090,0
20240318,201000,282745530,12090,12090,12090,12090,0
20240318,200900,282745530,12090,12090,12090,12090,0
20240318,200800,282745530,12090,12090,12090,12090,0
20240318,200700,282745530,12090,12090,12090,12090,0
20240318,200600,282745530,12090,12090,12090,12090,0
20240318,200500,282745530,12090,12090,12090,12090,0
20240318,200400,282745530,12090,12090,12090,12090,0
20240318,200300,282745530,12090,12090,12090,12090,0
20240318,200200,282745530,12090,12090,12090,12090,0
20240318,200100,282745530,12090,12090,12090,12090,0
20240318,200000,282745530,12090,12090,12090,12090,0
20240318,195900,282745530,12090,12090,12090,12090,0
20240318,195800,282745530,12090,12090,12090,12090,0
20240318,195700,282745530,12090,12090,12090,12090,254
20240318,195600,282745530,12090,12090,12090,12090,0
20240318,195500,282745530,12090,12090,12090,12090,0
20240318,195400,282745530,12090,12090,12090,12090,0
20240318,195300,282745530,12090,12090,12090,12090,0
20240318,195200,282745530,12090,12090,12090,12090,0
20240318,195100,282745530,12090,12090,12090,12090,0
20240318,195000,282745530,12090,12090,12090,12090,0
20240318,194900,282745530,12090,12090,12090,12090,0
20240318,194800,282745530,12090,12090,12090,12090,0
20240318,194700,282745530,12090,12090,12090,12090,0
20240318,194600,282745530,12090,12090,12090,12090,0
20240318,194500,282745530,12090,12090,12090,12090,0
20240318,194400,282745530,12090,12090,12090,12090,0
20240318,194300,282745530,12090,12090,12090,12090,0
20240318,194200,282745530,12090,12090,12090,12090,0
20240318,194100,282745530,12090,12090,12090,12090,0
20240318,194000,282745530,12090,12090,12090,12090,0
20240318,193900,282745530,12090,12090,12090,12090,0
20240318,193800,282745530,12090,12090,12090,12090,0
20240318,193700,282745530,12090,12090,12090,12090,0
20240318,193600,282745530,12090,12090,12090,12090,0
20240318,193500,282745530,12090,12090,12090,12090,0
20240318,193400,282745530,12090,12090,12090,12090,0
20240318,193300,282745530,12090,12090,12090,12090,0
20240318,193200,282745530,12090,12090,12090,12090,0
20240318,193100,282745530,12090,12090,12090,12090,0
20240318,193000,282745530,12090,12090,12090,12090,0
20240318,192900,282745530,12090,12090,12090,12090,0
20240318,192800,282745530,12090,12090,12090,12090,0
20240318,192700,282745530,12090,12090,12090,12090,254
20240318,192600,282745530,12090,12090,12090,12090,0
20240318,192500,282745530,12090,12090,12090,12090,0
20240318,192400,282745530,12090,12090,12090,12090,0
20240318,192300,282745530,12090,12090,12090,12090,0
20240318,192200,282745530,12090,12090,12090,12090,0
20240318,192100,282745530,12090,12090,12090,12090,0
20240318,192000,282745530,12090,12090,12090,12090,0
20240318,191900,282745530,12090,12090,12090,12090,0
20240318,191800,282745530,12090,12090,12090,12090,0
20240318,191700,282745530,12090,12090,12090,12090,0
20240318,191600,282745530,12090,12090,12090,12090,0
20240318,191500,282745530,12090,12090,12090,12090,0
20240318,191400,282745530,12090,12090,12090,12090,0
20240318,191300,282745530,12090,12090,12090,12090,0
20240318,191200,282745530,12090,12090,12090,12090,0
20240318,191100,282745530,12090,12090,12090,12090,0
20240318,191000,282745530,12090,12090,12090,12090,0
20240318,190900,282745530,12090,12090,12090,12090,0
20240318,190800,282745530,12090,12090,12090,12090,0
20240318,190700,282745530,12090,12090,12090,12090,0
20240318,190600,282745530,12090,12090,12090,12090,0
20240318,190500,282745530,12090,12090,12090,12090,0
20240318,190400,282745530,12090,12090,12090,12090,0
20240318,190300,282745530,12090,12090,12090,12090,0
20240318,190200,282745530,12090,12090,12090,12090,0
20240318,190100,282745530,12090,12090,12090,12090,0
20240318,190000,282745530,12090,12090,12090,12090,0
20240318,185900,282745530,12090,12090,12090,12090,0
20240318,185800,282745530,12090,12090,12090,12090,0
20240318,185700,282745530,12090,12090,12090,12090,254
20240318,185600,282745530,12090,12090,12090,12090,0
20240318,185500,282745530,12090,12090,12090,12090,0
20240318,185400,282745530,12090,12090,12090,12090,0
20240318,185300,282745530,12090,12090,12090,12090,0
20240318,185200,282745530,12090,12090,12090,12090,0
20240318,185100,282745530,12090,12090,12090,12090,0
20240318,185000,282745530,12090,12090,12090,12090,0
20240318,184900,282745530,12090,12090,12090,12090,0
20240318,184800,282745530,12090,12090,12090,12090,0
20240318,184700,282745530,12090,12090,12090,12090,0
20240318,184600,282745530,12090,12090,12090,12090,0
20240318,184500,282745530,12090,12090,12090,12090,0
20240318,184400,282745530,12090,12090,12090,12090,0
20240318,184300,282745530,12090,12090,12090,12090,0
20240318,184200,282745530,12090,12090,12090,12090,0
20240318,184100,282745530,12090,12090,12090,12090,0
20240318,184000,282745530,12090,12090,12090,12090,0
20240318,183900,282745530,12090,12090,12090,12090,0
20240318,183800,282745530,12090,12090,12090,12090,0
20240318,183700,282745530,12090,12090,12090,12090,0
20240318,183600,282745530,12090,12090,12090,12090,0
20240318,183500,282745530,12090,12090,12090,12090,0
20240318,183400,282745530,12090,12090,12090,12090,0
20240318,183300,282745530,12090,12090,12090,12090,0
20240318,183200,282745530,12090,12090,12090,12090,0
20240318,183100,282745530,12090,12090,12090,12090,0
20240318,183000,282745530,12090,12090,12090,12090,0
20240318,182900,282745530,12090,12090,12090,12090,0
20240318,182800,282745530,12090,12090,12090,12090,0
20240318,182700,282745530,12090,12090,12090,12090,254
20240318,182600,282745530,12090,12090,12090,12090,0
20240318,182500,282745530,12090,12090,12090,12090,0
20240318,182400,282745530,12090,12090,12090,12090,0
20240318,182300,282745530,12090,12090,12090,12090,0
20240318,182200,282745530,12090,12090,12090,12090,0
20240318,182100,282745530,12090,12090,12090,12090,0
20240318,182000,282745530,12090,12090,12090,12090,0
20240318,181900,282745530,12090,12090,12090,12090,0
20240318,181800,282745530,12090,12090,12090,12090,0
20240318,181700,282745530,12090,12090,12090,12090,0
20240318,181600,282745530,12090,12090,12090,12090,0
20240318,181500,282745530,12090,12090,12090,12090,0
20240318,181400,282745530,12090,12090,12090,12090,0
20240318,181300,282745530,12090,12090,12090,12090,0
20240318,181200,282745530,12090,12090,12090,12090,0
20240318,181100,282745530,12090,12090,12090,12090,0
20240318,181000,282745530,12090,12090,12090,12090,0
20240318,180900,282745530,12090,12090,12090,12090,0
20240318,180800,282745530,12090,12090,12090,12090,0
20240318,180700,282745530,12090,12090,12090,12090,0
20240318,180600,282745530,12090,12090,12090,12090,0
20240318,180500,282745530,12090,12090,12090,12090,0
20240318,180400,282745530,12090,12090,12090,12090,0
20240318,180300,282745530,12090,12090,12090,12090,0
20240318,180200,282745530,12090,12090,12090,12090,0
20240318,180100,282745530,12090,12090,12090,12090,0
20240318,180000,282745530,12090,12090,12090,12090,0
20240318,175900,282745530,12090,12090,12090,12090,0
20240318,175800,282745530,12090,12090,12090,12090,0
20240318,175700,282745530,12090,12090,12090,12090,254
20240318,175600,282745530,12090,12090,12090,12090,0
20240318,175500,282745530,12090,12090,12090,12090,0
20240318,175400,282745530,12090,12090,12090,12090,0
20240318,175300,282745530,12090,12090,12090,12090,0
20240318,175200,282745530,12090,12090,12090,12090,0
20240318,175100,282745530,12090,12090,12090,12090,0
20240318,175000,282745530,12090,12090,12090,12090,0
20240318,174900,282745530,12090,12090,12090,12090,0
20240318,174800,282745530,12090,12090,12090,12090,0
20240318,174700,282745530,12090,12090,12090,12090,0
20240318,174600,282745530,12090,12090,12090,12090,0
20240318,174500,282745530,12090,12090,12090,12090,0
20240318,174400,282745530,12090,12090,12090,12090,0
20240318,174300,282745530,12090,12090,12090,12090,0
20240318,174200,282745530,12090,12090,12090,12090,0
20240318,174100,282745530,12090,12090,12090,12090,0
20240318,174000,282745530,12090,12090,12090,12090,0
20240318,173900,282745530,12090,12090,12090,12090,0
20240318,173800,282745530,12090,12090,12090,12090,0
20240318,173700,282745530,12090,12090,12090,12090,0
20240318,173600,282745530,12090,12090,12090,12090,0
20240318,173500,282745530,12090,12090,12090,12090,0
20240318,173400,282745530,12090,12090,12090,12090,0
20240318,173300,282745530,12090,12090,12090,12090,0
20240318,173200,282745530,12090,12090,12090,12090,0
20240318,173100,282745530,12090,12090,12090,12090,0
20240318,173000,282745530,12090,12090,12090,12090,0
20240318,172900,282745530,12090,12090,12090,12090,0
20240318,172800,282745530,12090,12090,12090,12090,0
20240318,172700,282745530,12090,12090,12090,12090,254
20240318,172600,282745530,12090,12090,12090,12090,0
20240318,172500,282745530,12090,12090,12090,12090,0
20240318,172400,282745530,12090,12090,12090,12090,0
20240318,172300,282745530,12090,12090,12090,12090,0
20240318,172200,282745530,12090,12090,12090,12090,0
20240318,172100,282745530,12090,12090,12090,12090,0
20240318,172000,282745530,12090,12090,12090,12090,0
20240318,171900,282745530,12090,12090,12090,12090,0
20240318,171800,282745530,12090,12090,12090,12090,0
20240318,171700,282745530,12090,12090,12090,12090,0
20240318,171600,282745530,12090,12090,12090,12090,0
20240318,171500,282745530,12090,12090,12090,12090,0
20240318,171400,282745530,12090,12090,12090,12090,0
20240318,171300,282745530,12090,12090,12090,12090,0
20240318,171200,282745530,12090,12090,12090,12090,0
20240318,171100,282745530,12090,12090,12090,12090,0
20240318,171000,282745530,12090,12090,12090,12090,0
20240318,170900,282745530,12090,12090,12090,12090,0
20240318,170800,282745530,12090,12090,12090,12090,0
20240318,170700,282745530,12090,12090,12090,12090,0
20240318,170600,282745530,12090,12090,12090,12090,0
20240318,170500,282745530,12090,12090,12090,12090,0
20240318,170400,282745530,12090,12090,12090,12090,0
20240318,170300,282745530,12090,12090,12090,12090,0
20240318,170200,282745530,12090,12090,12090,12090,0
20240318,170100,282745530,12090,12090,12090,12090,0
20240318,170000,282745530,12090,12090,12090,12090,0
20240318,165900,282745530,12090,12090,12090,12090,0
20240318,165800,282745530,12090,12090,12090,12090,0
20240318,165700,282745530,12090,12090,12090,12090,254
20240318,165600,282745530,12090,12090,12090,12090,0
20240318,165500,282745530,12090,12090,12090,12090,0
20240318,165400,282745530,12090,12090,12090,12090,0
20240318,165300,282745530,12090,12090,12090,12090,0
20240318,165200,282745530,12090,12090,12090,12090,0
20240318,165100,282745530,12090,12090,12090,12090,0
20240318,165000,282745530,12090,12090,12090,12090,0
20240318,164900,282745530,12090,12090,12090,12090,0
20240318,164800,282745530,12090,12090,12090,12090,0
20240318,164700,282745530,12090,12090,12090,12090,0
20240318,164600,282745530,12090,12090,12090,12090,0
20240318,164500,282745530,12090,12090,12090,12090,0
20240318,164400,282745530,12090,12090,12090,12090,0
20240318,164300,282745530,12090,12090,12090,12090,0
20240318,164200,282745530,12090,12090,12090,12090,0
20240318,164100,282745530,12090,12090,12090,12090,0
20240318,164000,282745530,12090,12090,12090,12090,0
20240318,163900,282745530,12090,12090,12090,12090,0
20240318,163800,282745530,12090,12090,12090,12090,0
20240318,163700,282745530,12090,12090,12090,12090,0
20240318,163600,282745530,12090,12090,12090,12090,0
20240318,163500,282745530,12090,12090,12090,12090,0
20240318,163400,282745530,12090,12090,12090,12090,0
20240318,163300,282745530,12090,12090,12090,12090,0
20240318,163200,282745530,12090,12090,12090,12090,0
20240318,163100,282745530,12090,12090,12090,12090,0
20240318,163000,282745530,12090,12090,12090,12090,0
20240318,162900,282745530,12090,12090,12090,12090,0
20240318,162800,282745530,12090,12090,12090,12090,0
20240318,162700,282745530,12090,12090,12090,12090,254
20240318,162600,282745530,12090,12090,12090,12090,0
20240318,162500,282745530,12090,12090,12090,12090,0
20240318,162400,282745530,12090,12090,12090,12090,0
20240318,162300,282745530,12090,12090,12090,12090,0
20240318,162200,282745530,12090,12090,12090,12090,0
20240318,162100,282745530,12090,12090,12090,12090,0
20240318,162000,282745530,12090,12090,12090,12090,0
20240318,161900,282745530,12090,12090,12090,12090,0
20240318,161800,282745530,12090,12090,12090,12090,0
20240318,161700,282745530,12090,12090,12090,12090,0
20240318,161600,282745530,12090,12090,12090,12090,0
20240318,161500,282745530,12090,12090,12090,12090,0
20240318,161400,282745530,12090,12090,12090,12090,0
20240318,161300,282745530,12090,12090,12090,12090,0
20240318,161200,282745530,12090,12090,12090,12090,0
20240318,161100,282745530,12090,12090,12090,12090,0
20240318,161000,282745530,12090,12090,12090,12090,0
20240318,160900,282745530,12090,12090,12090,12090,0
20240318,160800,282745530,12090,12090,12090,12090,0
20240318,160700,282745530,12090,12090,12090,12090,0
20240318,160600,282745530,12090,12090,12090,12090,0
20240318,160500,282745530,12090,12090,12090,12090,0
20240318,160400,282745530,12090,12090,12090,12090,0
20240318,160300,282745530,12090,12090,12090,12090,0
20240318,160200,282745530,12090,12090,12090,12090,0
20240318,160100,282745530,12090,12090,12090,12090,0
20240318,160000,282745530,12090,12090,12090,12090,0
20240318,155900,282745530,12090,12090,12090,12090,0
20240318,155800,282745530,12090,12090,12090,12090,0
20240318,155700,282745530,12090,12090,12090,12090,254
20240318,155600,282745530,12090,12090,12090,12090,0
20240318,155500,282745530,12090,12090,12090,12090,0
20240318,155400,282745530,12090,12090,12090,12090,0
20240318,155300,282745530,12090,12090,12090,12090,0
20240318,155200,282745530,12090,12090,12090,12090,0
20240318,155100,282745530,12090,12090,12090,12090,0
20240318,155000,282745530,12090,12090,12090,12090,0
20240318,154900,282745530,12090,12090,12090,12090,0
20240318,154800,282745530,12090,12090,12090,12090,0
20240318,154700,282745530,12090,12090,12090,12090,0
20240318,154600,282745530,12090,12090,12090,12090,0
20240318,154500,282745530,12090,12090,12090,12090,0
20240318,154400,282745530,12090,12090,12090,12090,0
20240318,154300,282745530,12090,12090,12090,12090,0
20240318,154200,282745530,12090,12090,12090,12090,0
20240318,154100,282745530,12090,12090,12090,12090,0
20240318,154000,282745530,12090,12090,12090,12090,0
20240318,153900,282745530,12090,12090,12090,12090,0
20240318,153800,282745530,12090,12090,12090,12090,0
20240318,153700,282745530,12090,12090,12090,12090,0
20240318,153600,282745530,12090,12090,12090,12090,0
20240318,153500,282745530,12090,12090,12090,12090,0
20240318,153400,282745530,12090,12090,12090,12090,0
20240318,153300,282745530,12090,12090,12090,12090,0
20240318,153200,282745530,12090,12090,12090,12090,0
20240318,153100,282745530,12090,12090,12090,12090,0
20240318,153000,282745530,12090,12090,12090,12090,254
20240318,152900,279674670,12020,12020,12020,12020,0
20240318,152800,279674670,12020,12020,12020,12020,0
20240318,152700,279674670,12020,12020,12020,12020,0
20240318,152600,279674670,12020,12020,12020,12020,0
20240318,152500,279674670,12020,12020,12020,12020,0
20240318,152400,279674670,12020,12020,12020,12020,0
20240318,152300,279674670,12020,12020,12020,12020,0
20240318,152200,279674670,12020,12020,12020,12020,0
20240318,152100,279674670,12020,12020,12020,12020,0
20240318,152000,279674670,12020,12020,12020,12020,0
20240318,151900,279674670,12020,12020,12020,12020,58
20240318,151800,278977510,12020,12020,12020,12020,0
20240318,151700,278977510,12020,12040,12040,12020,188
20240318,151600,276716180,12050,12090,12090,12040,181
20240318,151500,274534760,12090,12070,12090,12030,461
20240318,151400,268979360,12080,12080,12080,12070,36
20240318,151300,268544590,12090,12070,12090,12070,88
20240318,151200,267481450,12080,12070,12080,12070,57
20240318,151100,266793080,12080,12080,12080,12070,86
20240318,151000,265754710,12070,12080,12080,12050,77
20240318,150900,264824910,12080,12070,12090,12070,75
20240318,150800,263919140,12090,12090,12090,12070,51
20240318,150700,263302730,12080,12070,12090,12050,84
20240318,150600,262288060,12080,12070,12080,12070,63
20240318,150500,261527460,12070,12070,12070,12070,51
20240318,150400,260911890,12070,12060,12070,12060,82
20240318,150300,259922250,12070,12070,12070,12050,98
20240318,150200,258739450,12070,12070,12070,12070,28
20240318,150100,258401490,12070,12070,12070,12070,89
20240318,150000,257327260,12070,12060,12080,12060,58
20240318,145900,256627090,12080,12070,12080,12070,68
20240318,145800,255805860,12080,12080,12080,12070,56
20240318,145700,255129450,12070,12080,12080,12070,92
20240318,145600,254018630,12070,12080,12080,12070,57
20240318,145500,253330150,12080,12070,12080,12070,78
20240318,145400,252388060,12080,12070,12080,12070,62
20240318,145300,251639230,12070,12070,12080,12070,62
20240318,145200,250890730,12080,12080,12080,12070,76
20240318,145100,249972710,12080,12060,12080,12060,71
20240318,145000,249115880,12070,12080,12080,12040,226
20240318,144900,246392020,12080,12080,12080,12080,90
20240318,144800,245304820,12080,12070,12080,12070,72
20240318,144700,244435120,12080,12070,12090,12070,67
20240318,144600,243625560,12080,12070,12080,12060,49
20240318,144500,243033770,12090,12080,12090,12060,96
20240318,144400,241873860,12080,12080,12080,12080,32
20240318,144300,241487300,12080,12070,12080,12070,91
20240318,144200,240388210,12070,12070,12070,12060,69
20240318,144100,239555450,12070,12050,12070,12050,52
20240318,144000,238927840,12070,12060,12070,12060,97
20240318,143900,237757130,12070,12070,12080,12060,73
20240318,143800,236875770,12080,12070,12080,12060,66
20240318,143700,236078590,12080,12070,12080,12060,79
20240318,143600,235124360,12070,12080,12080,12070,67
20240318,143500,234315100,12080,12070,12080,12070,71
20240318,143400,233457500,12070,12080,12080,12070,104
20240318,143300,232201700,12070,12070,12080,12070,41
20240318,143200,231706600,12070,12080,12090,12070,61
20240318,143100,230969540,12080,12070,12080,12070,94
20240318,143000,229834090,12080,12080,12080,12070,45
20240318,142900,229290660,12080,12080,12080,12070,72
20240318,142800,228420910,12070,12070,12080,12070,81
20240318,142700,227442820,12070,12070,12080,12070,57
20240318,142600,226754820,12070,12070,12080,12070,70
20240318,142500,225909730,12070,12060,12070,12060,60
20240318,142400,225185600,12070,12070,12070,12060,90
20240318,142300,224099440,12050,12040,12050,12040,687
20240318,142200,215827280,12040,12040,12040,12040,71
20240318,142100,214972440,12040,12040,12040,12040,65
20240318,142000,214189840,12040,12040,12040,12040,66
20240318,141900,213395200,12040,12030,12040,12030,84
20240318,141800,212383970,12030,12020,12030,12020,19
20240318,141700,212155410,12040,12010,12040,12010,71
20240318,141600,211302610,11980,11980,11980,11980,0
20240318,141500,211302610,11980,11980,11980,11980,0
20240318,141400,211302610,11980,11980,11980,11980,0
20240318,141300,211302610,11980,11980,11980,11980,0
20240318,141200,211302610,11980,11980,11980,11980,0
20240318,141100,211302610,11980,11990,11990,11980,150
20240318,141000,209505500,11980,11980,11980,11980,0
20240318,140900,209505500,11980,11980,11980,11980,0
20240318,140800,209505500,11980,11980,11980,11980,0
20240318,140700,209505500,11980,11980,11980,11980,48
20240318,140600,208930460,11980,11990,11990,11980,190
20240318,140500,206654240,11990,12000,12000,11990,752
20240318,140400,197637240,12000,12000,12000,12000,2
20240318,140300,197613240,12010,12010,12010,12010,0
20240318,140200,197613240,12010,12010,12010,12010,0
20240318,140100,197613240,12010,12010,12010,12010,7
20240318,140000,197529170,12010,12010,12010,12010,0
20240318,135900,197529170,12010,12010,12010,12010,0
20240318,135800,197529170,12010,12010,12010,12010,0
20240318,135700,197529170,12010,12010,12010,12010,10
20240318,135600,197409070,12010,12010,12010,12010,0
20240318,135500,197409070,12010,12010,12010,12010,0
20240318,135400,197409070,12010,12010,12010,12010,10
20240318,135300,197288970,12010,12010,12010,12010,10
20240318,135200,197168870,12010,12010,12010,12010,0
20240318,135100,197168870,12010,12010,12010,12010,0
20240318,135000,197168870,12010,12010,12010,12010,0
20240318,134900,197168870,12010,12010,12010,12010,0
20240318,134800,197168870,12010,12010,12010,12010,0
20240318,134700,197168870,12010,12010,12010,12010,1
20240318,134600,197156860,12000,12000,12000,12000,0
20240318,134500,197156860,12000,12000,12000,12000,0
20240318,134400,197156860,12000,12000,12000,12000,0
20240318,134300,197156860,12000,12000,12000,12000,36
20240318,134200,196724860,12000,12000,12000,12000,0
20240318,134100,196724860,12000,12000,12000,12000,0
20240318,134000,196724860,12000,12000,12000,12000,0
20240318,133900,196724860,12000,12000,12000,12000,0
20240318,133800,196724860,12000,12000,12000,12000,0
20240318,133700,196724860,12000,12000,12000,12000,0
20240318,133600,196724860,12000,12000,12000,12000,0
20240318,133500,196724860,12000,12000,12000,12000,48
20240318,133400,196148860,12000,12000,12000,12000,0
20240318,133300,196148860,12000,12000,12000,12000,0
20240318,133200,196148860,12000,12000,12000,12000,0
20240318,133100,196148860,12000,12000,12000,12000,0
20240318,133000,196148860,12000,12000,12000,12000,0
20240318,132900,196148860,12000,12000,12000,12000,0
20240318,132800,196148860,12000,12000,12000,12000,0
20240318,132700,196148860,12000,12000,12000,12000,0
20240318,132600,196148860,12000,12000,12000,12000,10
20240318,132500,196028860,12010,12010,12010,12010,0
20240318,132400,196028860,12010,12010,12010,12010,0
20240318,132300,196028860,12010,12010,12010,12010,0
20240318,132200,196028860,12010,12010,12010,12010,13
20240318,132100,195872730,12010,12010,12010,12010,1
20240318,132000,195860720,12010,12010,12010,12010,0
20240318,131900,195860720,12010,12010,12010,12010,0
20240318,131800,195860720,12010,12010,12010,12010,0
20240318,131700,195860720,12010,12010,12010,12010,0
20240318,131600,195860720,12010,12010,12010,12010,0
20240318,131500,195860720,12010,12010,12010,12010,0
20240318,131400,195860720,12010,12010,12010,12010,0
20240318,131300,195860720,12010,12010,12010,12010,0
20240318,131200,195860720,12010,12010,12010,12010,2
20240318,131100,195836700,12040,12040,12040,12040,0
20240318,131000,195836700,12040,12040,12040,12040,0
20240318,130900,195836700,12040,12040,12040,12040,0
20240318,130800,195836700,12040,12020,12040,12020,11
20240318,130700,195704330,12030,12030,12030,12030,0
20240318,130600,195704330,12030,12030,12030,12030,0
20240318,130500,195704330,12030,12030,12030,12030,0
20240318,130400,195704330,12030,12030,12030,12030,0
20240318,130300,195704330,12030,12030,12030,12030,0
20240318,130200,195704330,12030,12030,12030,12030,0
20240318,130100,195704330,12030,12030,12030,12030,0
20240318,130000,195704330,12030,12000,12030,11990,32
20240318,125900,195320570,11990,11990,11990,11990,0
20240318,125800,195320570,11990,11990,11990,11990,0
20240318,125700,195320570,11990,11990,11990,11990,0
20240318,125600,195320570,11990,11990,11990,11990,0
20240318,125500,195320570,11990,11990,11990,11990,0
20240318,125400,195320570,11990,11990,11990,11990,0
20240318,125300,195320570,11990,11990,11990,11990,0
20240318,125200,195320570,11990,11990,11990,11990,5
20240318,125100,195260620,11980,11980,11980,11980,0
20240318,125000,195260620,11980,11980,11980,11980,0
20240318,124900,195260620,11980,11980,11980,11980,0
20240318,124800,195260620,11980,11980,11980,11980,0
20240318,124700,195260620,11980,11980,11980,11980,0
20240318,124600,195260620,11980,11980,11980,11980,0
20240318,124500,195260620,11980,11980,11980,11980,0
20240318,124400,195260620,11980,11980,11980,11980,0
20240318,124300,195260620,11980,11980,11980,11980,0
20240318,124200,195260620,11980,11980,11980,11980,0
20240318,124100,195260620,11980,11980,11980,11980,0
20240318,124000,195260620,11980,11980,11980,11980,0
20240318,123900,195260620,11980,11990,11990,11980,131
20240318,123800,193691230,11980,11980,11980,11980,0
20240318,123700,193691230,11980,11980,11980,11980,5
20240318,123600,193631330,11980,11980,11980,11980,0
20240318,123500,193631330,11980,11990,11990,11980,1100
20240318,123400,180445830,11990,12000,12000,11990,347
20240318,123300,176284540,12000,12000,12000,12000,24
20240318,123200,175996540,12000,12000,12000,12000,35
20240318,123100,175576540,12000,12000,12000,12000,14
20240318,123000,175408540,12000,12000,12000,12000,0
20240318,122900,175408540,12000,12000,12000,12000,6
20240318,122800,175336540,12000,12000,12000,12000,1
20240318,122700,175324540,11990,11990,11990,11990,0
20240318,122600,175324540,11990,11990,11990,11990,0
20240318,122500,175324540,11990,11990,11990,11990,0
20240318,122400,175324540,11990,11990,11990,11990,87
20240318,122300,174281410,11990,11990,11990,11990,0
20240318,122200,174281410,11990,11990,11990,11990,88
20240318,122100,173226290,12010,12010,12010,12010,0
20240318,122000,173226290,12010,12010,12010,12010,0
20240318,121900,173226290,12010,12010,12010,12010,1
20240318,121800,173214280,12010,12010,12010,12010,6
20240318,121700,173142220,11990,11990,11990,11990,0
20240318,121600,173142220,11990,12000,12000,11990,85
20240318,121500,172122770,12000,12000,12000,12000,0
20240318,121400,172122770,12000,12000,12000,12000,94
20240318,121300,170994770,12000,12000,12000,12000,8
20240318,121200,170898770,11990,12010,12010,11990,86
20240318,121100,169866760,12010,12010,12010,12010,100
20240318,121000,168665760,12000,12000,12000,12000,17
20240318,120900,168461760,11990,11990,11990,11990,0
20240318,120800,168461760,11990,12010,12010,11990,590
20240318,120700,161377130,12010,12010,12010,12010,0
20240318,120600,161377130,12010,12010,12010,12010,1
20240318,120500,161365120,12000,12000,12000,12000,0
20240318,120400,161365120,12000,12000,12000,12000,0
20240318,120300,161365120,12000,12000,12000,12000,0
20240318,120200,161365120,12000,12000,12000,12000,0
20240318,120100,161365120,12000,12000,12000,12000,0
20240318,120000,161365120,12000,12000,12000,12000,0
20240318,115900,161365120,12000,12000,12000,12000,0
20240318,115800,161365120,12000,12000,12000,12000,0
20240318,115700,161365120,12000,12000,12000,12000,316
20240318,115600,157573120,12000,12000,12000,12000,0
20240318,115500,157573120,12000,12000,12000,12000,0
20240318,115400,157573120,12000,12000,12000,12000,0
20240318,115300,157573120,12000,12000,12000,12000,0
20240318,115200,157573120,12000,12000,12000,12000,0
20240318,115100,157573120,12000,12000,12000,12000,0
20240318,115000,157573120,12000,12010,12010,12000,298
20240318,114900,153996120,12020,12020,12020,12020,0
20240318,114800,153996120,12020,12020,12020,12020,1
20240318,114700,153984100,12020,12020,12020,12020,0
20240318,114600,153984100,12020,12020,12020,12020,0
20240318,114500,153984100,12020,12020,12020,12020,8
20240318,114400,153887940,12020,12020,12020,12020,0
20240318,114300,153887940,12020,12020,12020,12020,0
20240318,114200,153887940,12020,12020,12020,12020,0
20240318,114100,153887940,12020,12020,12020,12020,4
20240318,114000,153839860,12010,12010,12010,12010,0
20240318,113900,153839860,12010,12010,12010,12010,0
20240318,113800,153839860,12010,12010,12010,12010,0
20240318,113700,153839860,12010,12010,12010,12010,1
20240318,113600,153827850,12010,12010,12010,12010,0
20240318,113500,153827850,12010,12010,12010,12010,0
20240318,113400,153827850,12010,12010,12010,12010,5
20240318,113300,153767800,12000,12000,12000,12000,0
20240318,113200,153767800,12000,12000,12000,12000,0
20240318,113100,153767800,12000,12000,12000,12000,0
20240318,113000,153767800,12000,12000,12000,12000,0
20240318,112900,153767800,12000,12000,12000,12000,0
20240318,112800,153767800,12000,12000,12000,12000,0
20240318,112700,153767800,12000,12000,12000,12000,0
20240318,112600,153767800,12000,12000,12000,12000,2
20240318,112500,153743800,12020,12020,12020,12020,0
20240318,112400,153743800,12020,12020,12020,12020,140
20240318,112300,152061000,12000,12010,12010,12000,6531
20240318,112200,73684440,12010,12010,12010,12010,0
20240318,112100,73684440,12010,12010,12010,12010,0
20240318,112000,73684440,12010,12010,12010,12010,0
20240318,111900,73684440,12010,12010,12010,12010,0
20240318,111800,73684440,12010,12010,12010,12010,0
20240318,111700,73684440,12010,12010,12010,12010,0
20240318,111600,73684440,12010,12010,12010,12010,0
20240318,111500,73684440,12010,12010,12010,12010,0
20240318,111400,73684440,12010,12010,12010,12010,0
20240318,111300,73684440,12010,12010,12010,12010,0
20240318,111200,73684440,12010,12010,12010,12010,67
20240318,111100,72879770,12010,12010,12010,12010,0
20240318,111000,72879770,12010,12010,12020,12010,78
20240318,110900,71942680,12020,12020,12020,12020,0
20240318,110800,71942680,12020,12020,12020,12020,0
20240318,110700,71942680,12020,12020,12020,12020,2
20240318,110600,71918640,12020,12020,12020,12020,1
20240318,110500,71906620,12010,12010,12010,12010,1
20240318,110400,71894610,12020,12020,12020,12020,0
20240318,110300,71894610,12020,12020,12020,12020,1
20240318,110200,71882590,12010,12010,12010,12010,0
20240318,110100,71882590,12010,12010,12010,12010,0
20240318,110000,71882590,12010,12010,12010,12010,0
20240318,105900,71882590,12010,12010,12010,12010,10
20240318,105800,71762490,12020,12020,12020,12020,1
20240318,105700,71750470,12020,12020,12020,12020,26
20240318,105600,71437950,12020,12020,12020,12020,79
20240318,105500,70488370,12020,12020,12020,12020,0
20240318,105400,70488370,12020,12020,12020,12020,0
20240318,105300,70488370,12020,12020,12020,12020,8
20240318,105200,70392210,12010,12010,12010,12010,0
20240318,105100,70392210,12010,12010,12010,12010,0
20240318,105000,70392210,12010,12010,12010,12010,0
20240318,104900,70392210,12010,12010,12010,12010,0
20240318,104800,70392210,12010,12010,12010,12010,0
20240318,104700,70392210,12010,12010,12010,12010,0
20240318,104600,70392210,12010,12010,12010,12010,10
20240318,104500,70272110,12010,12010,12010,12010,10
20240318,104400,70152010,12010,12010,12010,12010,10
20240318,104300,70031910,12010,12010,12010,12010,436
20240318,104200,64795550,12010,12010,12010,12010,4
20240318,104100,64747510,12010,12020,12020,12010,125
20240318,104000,63245050,12020,12020,12020,12020,0
20240318,103900,63245050,12020,12020,12020,12020,0
20240318,103800,63245050,12020,12020,12020,12020,1
20240318,103700,63233030,12010,12010,12010,12010,3
20240318,103600,63197000,12010,12010,12010,12010,103
20240318,103500,61959970,12010,12010,12010,12010,0
20240318,103400,61959970,12010,12010,12010,12010,4
20240318,103300,61911930,12020,12010,12020,12010,4
20240318,103200,61863880,12010,12010,12010,12010,103
20240318,103100,60626850,12010,12010,12010,12010,1
20240318,103000,60614840,12020,12020,12020,12020,1
20240318,102900,60602820,12020,12020,12020,12020,0
20240318,102800,60602820,12020,12020,12020,12020,0
20240318,102700,60602820,12020,12030,12030,12020,14
20240318,102600,60434510,12020,12020,12020,12020,10
20240318,102500,60314310,12020,12020,12020,12020,5
20240318,102400,60254210,12020,12020,12020,12020,6
20240318,102300,60182090,12020,12020,12020,12020,0
20240318,102200,60182090,12020,12020,12020,12020,0
20240318,102100,60182090,12020,12030,12030,12020,13
20240318,102000,60025800,12040,12040,12040,12040,0
20240318,101900,60025800,12040,12020,12040,12020,6
20240318,101800,59953650,12020,12020,12020,12020,0
20240318,101700,59953650,12020,12020,12020,12020,0
20240318,101600,59953650,12020,12020,12020,12020,0
20240318,101500,59953650,12020,12020,12020,12020,199
20240318,101400,57561670,12010,12020,12030,12010,1282
20240318,101300,42151380,12020,12020,12020,12020,129
20240318,101200,40600800,12020,12020,12020,12020,8
20240318,101100,40504640,12020,12020,12020,12020,59
20240318,101000,39795460,12020,12040,12040,12020,155
20240318,100900,37930550,12030,12030,12030,12030,57
20240318,100800,37244840,12030,12030,12030,12030,0
20240318,100700,37244840,12030,12030,12030,12030,3
20240318,100600,37208750,12030,12030,12030,12030,0
20240318,100500,37208750,12030,12030,12030,12030,0
20240318,100400,37208750,12030,12030,12030,12030,1
20240318,100300,37196720,12040,12040,12040,12040,1
20240318,100200,37184680,12030,12030,12030,12030,0
20240318,100100,37184680,12030,12030,12030,12030,3
20240318,100000,37148590,12030,12030,12030,12030,5
20240318,095900,37088440,12030,12030,12030,12030,0
20240318,095800,37088440,12030,12030,12030,12030,30
20240318,095700,36727540,12030,12030,12030,12030,1
20240318,095600,36715510,12030,12030,12030,12030,1
20240318,095500,36703480,12030,12020,12030,12020,21
20240318,095400,36450860,12030,12020,12030,12020,2
20240318,095300,36426810,12020,12030,12030,12020,42
20240318,095200,35921560,12030,12030,12030,12030,2
20240318,095100,35897500,12030,12030,12030,12030,0
20240318,095000,35897500,12030,12030,12030,12030,0
20240318,094900,35897500,12030,12030,12030,12030,25
20240318,094800,35596750,12030,12030,12030,12030,11
20240318,094700,35464420,12030,12030,12030,12030,2
20240318,094600,35440360,12030,12030,12030,12030,2
20240318,094500,35416300,12040,12040,12040,12040,13
20240318,094400,35259780,12040,12040,12040,12040,0
20240318,094300,35259780,12040,12040,12040,12040,0
20240318,094200,35259780,12040,12040,12040,12040,2
20240318,094100,35235700,12040,12020,12040,12020,3
20240318,094000,35199600,12020,12020,12020,12020,4
20240318,093900,35151520,12010,12020,12020,12010,107
20240318,093800,33866380,12020,12020,12020,12020,0
20240318,093700,33866380,12020,12020,12020,12020,63
20240318,093600,33109120,12040,12040,12040,12040,0
20240318,093500,33109120,12040,12020,12040,12020,150
20240318,093400,31305120,12020,12030,12030,12020,973
20240318,093300,19603930,12030,12030,12030,12030,18
20240318,093200,19387390,12020,12020,12020,12020,470
20240318,093100,13737990,12020,12020,12020,12020,52
20240318,093000,13112950,12030,12020,12030,12020,6
20240318,092900,13040810,12020,12020,12020,12020,4
20240318,092800,12992730,12020,12030,12030,12020,118
20240318,092700,11573200,12040,12030,12040,12030,4
20240318,092600,11525070,12030,12030,12030,12030,56
20240318,092500,10851390,12040,12030,12040,12030,41
20240318,092400,10358110,12030,12040,12040,12030,20
20240318,092300,10117410,12040,12040,12040,12040,6
20240318,092200,10045170,12050,12050,12050,12050,0
20240318,092100,10045170,12050,12050,12050,12050,3
20240318,092000,10009020,12050,12050,12050,12050,5
20240318,091900,9948770,12040,12040,12040,12040,0
20240318,091800,9948770,12040,12040,12040,12040,50
20240318,091700,9346770,12040,12040,12040,12040,80
20240318,091600,8383570,12040,12020,12040,12020,3
20240318,091500,8347470,12030,12030,12030,12030,1
20240318,091400,8335440,12020,12040,12040,12020,27
20240318,091300,8010380,12040,12050,12060,12040,116
20240318,091200,6613230,12050,12050,12050,12050,26
20240318,091100,6299930,12040,12040,12040,12040,3
20240318,091000,6263810,12040,12060,12060,12040,65
20240318,090900,5480140,12060,12090,12100,12060,30
20240318,090800,5117630,12100,12110,12120,12050,4
20240318,090700,5069250,12120,12120,12120,12120,52
20240318,090600,4439010,12120,12120,12120,12120,115
20240318,090500,3045210,12120,12120,12120,12120,1
20240318,090400,3033090,12120,12120,12120,12120,2
20240318,090300,3008850,12120,12120,12120,12120,1
20240318,090200,2996730,12120,12120,12120,12120,1
20240318,090100,2984610,12120,12100,12120,12000,101
20240318,090000,1770970,12120,12130,12130,12120,146