KissMeData/372800/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211800,43564250,6350,6350,6350,6350,83
20240318,211700,43564250,6350,6350,6350,6350,0
20240318,211600,43564250,6350,6350,6350,6350,0
20240318,211500,43564250,6350,6350,6350,6350,0
20240318,211400,43564250,6350,6350,6350,6350,0
20240318,211300,43564250,6350,6350,6350,6350,0
20240318,211200,43564250,6350,6350,6350,6350,0
20240318,211100,43564250,6350,6350,6350,6350,0
20240318,211000,43564250,6350,6350,6350,6350,0
20240318,210900,43564250,6350,6350,6350,6350,0
20240318,210800,43564250,6350,6350,6350,6350,0
20240318,210700,43564250,6350,6350,6350,6350,0
20240318,210600,43564250,6350,6350,6350,6350,0
20240318,210500,43564250,6350,6350,6350,6350,0
20240318,210400,43564250,6350,6350,6350,6350,0
20240318,210300,43564250,6350,6350,6350,6350,0
20240318,210200,43564250,6350,6350,6350,6350,0
20240318,210100,43564250,6350,6350,6350,6350,0
20240318,210000,43564250,6350,6350,6350,6350,0
20240318,205900,43564250,6350,6350,6350,6350,0
20240318,205800,43564250,6350,6350,6350,6350,0
20240318,205700,43564250,6350,6350,6350,6350,0
20240318,205600,43564250,6350,6350,6350,6350,0
20240318,205500,43564250,6350,6350,6350,6350,0
20240318,205400,43564250,6350,6350,6350,6350,0
20240318,205300,43564250,6350,6350,6350,6350,0
20240318,205200,43564250,6350,6350,6350,6350,0
20240318,205100,43564250,6350,6350,6350,6350,0
20240318,205000,43564250,6350,6350,6350,6350,0
20240318,204900,43564250,6350,6350,6350,6350,0
20240318,204800,43564250,6350,6350,6350,6350,83
20240318,204700,43564250,6350,6350,6350,6350,0
20240318,204600,43564250,6350,6350,6350,6350,0
20240318,204500,43564250,6350,6350,6350,6350,0
20240318,204400,43564250,6350,6350,6350,6350,0
20240318,204300,43564250,6350,6350,6350,6350,0
20240318,204200,43564250,6350,6350,6350,6350,0
20240318,204100,43564250,6350,6350,6350,6350,0
20240318,204000,43564250,6350,6350,6350,6350,0
20240318,203900,43564250,6350,6350,6350,6350,0
20240318,203800,43564250,6350,6350,6350,6350,0
20240318,203700,43564250,6350,6350,6350,6350,0
20240318,203600,43564250,6350,6350,6350,6350,0
20240318,203500,43564250,6350,6350,6350,6350,0
20240318,203400,43564250,6350,6350,6350,6350,0
20240318,203300,43564250,6350,6350,6350,6350,0
20240318,203200,43564250,6350,6350,6350,6350,0
20240318,203100,43564250,6350,6350,6350,6350,0
20240318,203000,43564250,6350,6350,6350,6350,0
20240318,202900,43564250,6350,6350,6350,6350,0
20240318,202800,43564250,6350,6350,6350,6350,0
20240318,202700,43564250,6350,6350,6350,6350,0
20240318,202600,43564250,6350,6350,6350,6350,0
20240318,202500,43564250,6350,6350,6350,6350,0
20240318,202400,43564250,6350,6350,6350,6350,0
20240318,202300,43564250,6350,6350,6350,6350,0
20240318,202200,43564250,6350,6350,6350,6350,0
20240318,202100,43564250,6350,6350,6350,6350,0
20240318,202000,43564250,6350,6350,6350,6350,0
20240318,201900,43564250,6350,6350,6350,6350,0
20240318,201800,43564250,6350,6350,6350,6350,83
20240318,201700,43564250,6350,6350,6350,6350,0
20240318,201600,43564250,6350,6350,6350,6350,0
20240318,201500,43564250,6350,6350,6350,6350,0
20240318,201400,43564250,6350,6350,6350,6350,0
20240318,201300,43564250,6350,6350,6350,6350,0
20240318,201200,43564250,6350,6350,6350,6350,0
20240318,201100,43564250,6350,6350,6350,6350,0
20240318,201000,43564250,6350,6350,6350,6350,0
20240318,200900,43564250,6350,6350,6350,6350,0
20240318,200800,43564250,6350,6350,6350,6350,0
20240318,200700,43564250,6350,6350,6350,6350,0
20240318,200600,43564250,6350,6350,6350,6350,0
20240318,200500,43564250,6350,6350,6350,6350,0
20240318,200400,43564250,6350,6350,6350,6350,0
20240318,200300,43564250,6350,6350,6350,6350,0
20240318,200200,43564250,6350,6350,6350,6350,0
20240318,200100,43564250,6350,6350,6350,6350,0
20240318,200000,43564250,6350,6350,6350,6350,0
20240318,195900,43564250,6350,6350,6350,6350,0
20240318,195800,43564250,6350,6350,6350,6350,0
20240318,195700,43564250,6350,6350,6350,6350,0
20240318,195600,43564250,6350,6350,6350,6350,0
20240318,195500,43564250,6350,6350,6350,6350,0
20240318,195400,43564250,6350,6350,6350,6350,0
20240318,195300,43564250,6350,6350,6350,6350,0
20240318,195200,43564250,6350,6350,6350,6350,0
20240318,195100,43564250,6350,6350,6350,6350,0
20240318,195000,43564250,6350,6350,6350,6350,0
20240318,194900,43564250,6350,6350,6350,6350,0
20240318,194800,43564250,6350,6350,6350,6350,83
20240318,194700,43564250,6350,6350,6350,6350,0
20240318,194600,43564250,6350,6350,6350,6350,0
20240318,194500,43564250,6350,6350,6350,6350,0
20240318,194400,43564250,6350,6350,6350,6350,0
20240318,194300,43564250,6350,6350,6350,6350,0
20240318,194200,43564250,6350,6350,6350,6350,0
20240318,194100,43564250,6350,6350,6350,6350,0
20240318,194000,43564250,6350,6350,6350,6350,0
20240318,193900,43564250,6350,6350,6350,6350,0
20240318,193800,43564250,6350,6350,6350,6350,0
20240318,193700,43564250,6350,6350,6350,6350,0
20240318,193600,43564250,6350,6350,6350,6350,0
20240318,193500,43564250,6350,6350,6350,6350,0
20240318,193400,43564250,6350,6350,6350,6350,0
20240318,193300,43564250,6350,6350,6350,6350,0
20240318,193200,43564250,6350,6350,6350,6350,0
20240318,193100,43564250,6350,6350,6350,6350,0
20240318,193000,43564250,6350,6350,6350,6350,0
20240318,192900,43564250,6350,6350,6350,6350,0
20240318,192800,43564250,6350,6350,6350,6350,0
20240318,192700,43564250,6350,6350,6350,6350,0
20240318,192600,43564250,6350,6350,6350,6350,0
20240318,192500,43564250,6350,6350,6350,6350,0
20240318,192400,43564250,6350,6350,6350,6350,0
20240318,192300,43564250,6350,6350,6350,6350,0
20240318,192200,43564250,6350,6350,6350,6350,0
20240318,192100,43564250,6350,6350,6350,6350,0
20240318,192000,43564250,6350,6350,6350,6350,0
20240318,191900,43564250,6350,6350,6350,6350,0
20240318,191800,43564250,6350,6350,6350,6350,83
20240318,191700,43564250,6350,6350,6350,6350,0
20240318,191600,43564250,6350,6350,6350,6350,0
20240318,191500,43564250,6350,6350,6350,6350,0
20240318,191400,43564250,6350,6350,6350,6350,0
20240318,191300,43564250,6350,6350,6350,6350,0
20240318,191200,43564250,6350,6350,6350,6350,0
20240318,191100,43564250,6350,6350,6350,6350,0
20240318,191000,43564250,6350,6350,6350,6350,0
20240318,190900,43564250,6350,6350,6350,6350,0
20240318,190800,43564250,6350,6350,6350,6350,0
20240318,190700,43564250,6350,6350,6350,6350,0
20240318,190600,43564250,6350,6350,6350,6350,0
20240318,190500,43564250,6350,6350,6350,6350,0
20240318,190400,43564250,6350,6350,6350,6350,0
20240318,190300,43564250,6350,6350,6350,6350,0
20240318,190200,43564250,6350,6350,6350,6350,0
20240318,190100,43564250,6350,6350,6350,6350,0
20240318,190000,43564250,6350,6350,6350,6350,0
20240318,185900,43564250,6350,6350,6350,6350,0
20240318,185800,43564250,6350,6350,6350,6350,0
20240318,185700,43564250,6350,6350,6350,6350,0
20240318,185600,43564250,6350,6350,6350,6350,0
20240318,185500,43564250,6350,6350,6350,6350,0
20240318,185400,43564250,6350,6350,6350,6350,0
20240318,185300,43564250,6350,6350,6350,6350,0
20240318,185200,43564250,6350,6350,6350,6350,0
20240318,185100,43564250,6350,6350,6350,6350,0
20240318,185000,43564250,6350,6350,6350,6350,0
20240318,184900,43564250,6350,6350,6350,6350,0
20240318,184800,43564250,6350,6350,6350,6350,83
20240318,184700,43564250,6350,6350,6350,6350,0
20240318,184600,43564250,6350,6350,6350,6350,0
20240318,184500,43564250,6350,6350,6350,6350,0
20240318,184400,43564250,6350,6350,6350,6350,0
20240318,184300,43564250,6350,6350,6350,6350,0
20240318,184200,43564250,6350,6350,6350,6350,0
20240318,184100,43564250,6350,6350,6350,6350,0
20240318,184000,43564250,6350,6350,6350,6350,0
20240318,183900,43564250,6350,6350,6350,6350,0
20240318,183800,43564250,6350,6350,6350,6350,0
20240318,183700,43564250,6350,6350,6350,6350,0
20240318,183600,43564250,6350,6350,6350,6350,0
20240318,183500,43564250,6350,6350,6350,6350,0
20240318,183400,43564250,6350,6350,6350,6350,0
20240318,183300,43564250,6350,6350,6350,6350,0
20240318,183200,43564250,6350,6350,6350,6350,0
20240318,183100,43564250,6350,6350,6350,6350,0
20240318,183000,43564250,6350,6350,6350,6350,0
20240318,182900,43564250,6350,6350,6350,6350,0
20240318,182800,43564250,6350,6350,6350,6350,0
20240318,182700,43564250,6350,6350,6350,6350,0
20240318,182600,43564250,6350,6350,6350,6350,0
20240318,182500,43564250,6350,6350,6350,6350,0
20240318,182400,43564250,6350,6350,6350,6350,0
20240318,182300,43564250,6350,6350,6350,6350,0
20240318,182200,43564250,6350,6350,6350,6350,0
20240318,182100,43564250,6350,6350,6350,6350,0
20240318,182000,43564250,6350,6350,6350,6350,0
20240318,181900,43564250,6350,6350,6350,6350,0
20240318,181800,43564250,6350,6350,6350,6350,83
20240318,181700,43564250,6350,6350,6350,6350,0
20240318,181600,43564250,6350,6350,6350,6350,0
20240318,181500,43564250,6350,6350,6350,6350,0
20240318,181400,43564250,6350,6350,6350,6350,0
20240318,181300,43564250,6350,6350,6350,6350,0
20240318,181200,43564250,6350,6350,6350,6350,0
20240318,181100,43564250,6350,6350,6350,6350,0
20240318,181000,43564250,6350,6350,6350,6350,0
20240318,180900,43564250,6350,6350,6350,6350,0
20240318,180800,43564250,6350,6350,6350,6350,0
20240318,180700,43564250,6350,6350,6350,6350,0
20240318,180600,43564250,6350,6350,6350,6350,0
20240318,180500,43564250,6350,6350,6350,6350,0
20240318,180400,43564250,6350,6350,6350,6350,0
20240318,180300,43564250,6350,6350,6350,6350,0
20240318,180200,43564250,6350,6350,6350,6350,0
20240318,180100,43564250,6350,6350,6350,6350,0
20240318,180000,43564250,6350,6350,6350,6350,0
20240318,175900,43564250,6350,6350,6350,6350,0
20240318,175800,43564250,6350,6350,6350,6350,0
20240318,175700,43564250,6350,6350,6350,6350,0
20240318,175600,43564250,6350,6350,6350,6350,0
20240318,175500,43564250,6350,6350,6350,6350,0
20240318,175400,43564250,6350,6350,6350,6350,0
20240318,175300,43564250,6350,6350,6350,6350,0
20240318,175200,43564250,6350,6350,6350,6350,0
20240318,175100,43564250,6350,6350,6350,6350,0
20240318,175000,43564250,6350,6350,6350,6350,0
20240318,174900,43564250,6350,6350,6350,6350,0
20240318,174800,43564250,6350,6350,6350,6350,83
20240318,174700,43564250,6350,6350,6350,6350,0
20240318,174600,43564250,6350,6350,6350,6350,0
20240318,174500,43564250,6350,6350,6350,6350,0
20240318,174400,43564250,6350,6350,6350,6350,0
20240318,174300,43564250,6350,6350,6350,6350,0
20240318,174200,43564250,6350,6350,6350,6350,0
20240318,174100,43564250,6350,6350,6350,6350,0
20240318,174000,43564250,6350,6350,6350,6350,0
20240318,173900,43564250,6350,6350,6350,6350,0
20240318,173800,43564250,6350,6350,6350,6350,0
20240318,173700,43564250,6350,6350,6350,6350,0
20240318,173600,43564250,6350,6350,6350,6350,0
20240318,173500,43564250,6350,6350,6350,6350,0
20240318,173400,43564250,6350,6350,6350,6350,0
20240318,173300,43564250,6350,6350,6350,6350,0
20240318,173200,43564250,6350,6350,6350,6350,0
20240318,173100,43564250,6350,6350,6350,6350,0
20240318,173000,43564250,6350,6350,6350,6350,0
20240318,172900,43564250,6350,6350,6350,6350,0
20240318,172800,43564250,6350,6350,6350,6350,0
20240318,172700,43564250,6350,6350,6350,6350,0
20240318,172600,43564250,6350,6350,6350,6350,0
20240318,172500,43564250,6350,6350,6350,6350,0
20240318,172400,43564250,6350,6350,6350,6350,0
20240318,172300,43564250,6350,6350,6350,6350,0
20240318,172200,43564250,6350,6350,6350,6350,0
20240318,172100,43564250,6350,6350,6350,6350,0
20240318,172000,43564250,6350,6350,6350,6350,0
20240318,171900,43564250,6350,6350,6350,6350,0
20240318,171800,43564250,6350,6350,6350,6350,83
20240318,171700,43564250,6350,6350,6350,6350,0
20240318,171600,43564250,6350,6350,6350,6350,0
20240318,171500,43564250,6350,6350,6350,6350,0
20240318,171400,43564250,6350,6350,6350,6350,0
20240318,171300,43564250,6350,6350,6350,6350,0
20240318,171200,43564250,6350,6350,6350,6350,0
20240318,171100,43564250,6350,6350,6350,6350,0
20240318,171000,43564250,6350,6350,6350,6350,0
20240318,170900,43564250,6350,6350,6350,6350,0
20240318,170800,43564250,6350,6350,6350,6350,0
20240318,170700,43564250,6350,6350,6350,6350,0
20240318,170600,43564250,6350,6350,6350,6350,0
20240318,170500,43564250,6350,6350,6350,6350,0
20240318,170400,43564250,6350,6350,6350,6350,0
20240318,170300,43564250,6350,6350,6350,6350,0
20240318,170200,43564250,6350,6350,6350,6350,0
20240318,170100,43564250,6350,6350,6350,6350,0
20240318,170000,43564250,6350,6350,6350,6350,0
20240318,165900,43564250,6350,6350,6350,6350,0
20240318,165800,43564250,6350,6350,6350,6350,0
20240318,165700,43564250,6350,6350,6350,6350,0
20240318,165600,43564250,6350,6350,6350,6350,0
20240318,165500,43564250,6350,6350,6350,6350,0
20240318,165400,43564250,6350,6350,6350,6350,0
20240318,165300,43564250,6350,6350,6350,6350,0
20240318,165200,43564250,6350,6350,6350,6350,0
20240318,165100,43564250,6350,6350,6350,6350,0
20240318,165000,43564250,6350,6350,6350,6350,0
20240318,164900,43564250,6350,6350,6350,6350,0
20240318,164800,43564250,6350,6350,6350,6350,83
20240318,164700,43564250,6350,6350,6350,6350,0
20240318,164600,43564250,6350,6350,6350,6350,0
20240318,164500,43564250,6350,6350,6350,6350,0
20240318,164400,43564250,6350,6350,6350,6350,0
20240318,164300,43564250,6350,6350,6350,6350,0
20240318,164200,43564250,6350,6350,6350,6350,0
20240318,164100,43564250,6350,6350,6350,6350,0
20240318,164000,43564250,6350,6350,6350,6350,0
20240318,163900,43564250,6350,6350,6350,6350,0
20240318,163800,43564250,6350,6350,6350,6350,0
20240318,163700,43564250,6350,6350,6350,6350,0
20240318,163600,43564250,6350,6350,6350,6350,0
20240318,163500,43564250,6350,6350,6350,6350,0
20240318,163400,43564250,6350,6350,6350,6350,0
20240318,163300,43564250,6350,6350,6350,6350,0
20240318,163200,43564250,6350,6350,6350,6350,0
20240318,163100,43564250,6350,6350,6350,6350,0
20240318,163000,43564250,6350,6350,6350,6350,0
20240318,162900,43564250,6350,6350,6350,6350,0
20240318,162800,43564250,6350,6350,6350,6350,0
20240318,162700,43564250,6350,6350,6350,6350,0
20240318,162600,43564250,6350,6350,6350,6350,0
20240318,162500,43564250,6350,6350,6350,6350,0
20240318,162400,43564250,6350,6350,6350,6350,0
20240318,162300,43564250,6350,6350,6350,6350,0
20240318,162200,43564250,6350,6350,6350,6350,0
20240318,162100,43564250,6350,6350,6350,6350,0
20240318,162000,43564250,6350,6350,6350,6350,0
20240318,161900,43564250,6350,6350,6350,6350,0
20240318,161800,43564250,6350,6350,6350,6350,83
20240318,161700,43564250,6350,6350,6350,6350,0
20240318,161600,43564250,6350,6350,6350,6350,0
20240318,161500,43564250,6350,6350,6350,6350,0
20240318,161400,43564250,6350,6350,6350,6350,0
20240318,161300,43564250,6350,6350,6350,6350,0
20240318,161200,43564250,6350,6350,6350,6350,0
20240318,161100,43564250,6350,6350,6350,6350,0
20240318,161000,43564250,6350,6350,6350,6350,0
20240318,160900,43564250,6350,6350,6350,6350,0
20240318,160800,43564250,6350,6350,6350,6350,0
20240318,160700,43564250,6350,6350,6350,6350,0
20240318,160600,43564250,6350,6350,6350,6350,0
20240318,160500,43564250,6350,6350,6350,6350,0
20240318,160400,43564250,6350,6350,6350,6350,0
20240318,160300,43564250,6350,6350,6350,6350,0
20240318,160200,43564250,6350,6350,6350,6350,0
20240318,160100,43564250,6350,6350,6350,6350,0
20240318,160000,43564250,6350,6350,6350,6350,0
20240318,155900,43564250,6350,6350,6350,6350,0
20240318,155800,43564250,6350,6350,6350,6350,0
20240318,155700,43564250,6350,6350,6350,6350,0
20240318,155600,43564250,6350,6350,6350,6350,0
20240318,155500,43564250,6350,6350,6350,6350,0
20240318,155400,43564250,6350,6350,6350,6350,0
20240318,155300,43564250,6350,6350,6350,6350,0
20240318,155200,43564250,6350,6350,6350,6350,0
20240318,155100,43564250,6350,6350,6350,6350,0
20240318,155000,43564250,6350,6350,6350,6350,0
20240318,154900,43564250,6350,6350,6350,6350,0
20240318,154800,43564250,6350,6350,6350,6350,83
20240318,154700,43564250,6350,6350,6350,6350,0
20240318,154600,43564250,6350,6350,6350,6350,0
20240318,154500,43564250,6350,6350,6350,6350,0
20240318,154400,43564250,6350,6350,6350,6350,0
20240318,154300,43564250,6350,6350,6350,6350,0
20240318,154200,43564250,6350,6350,6350,6350,0
20240318,154100,43564250,6350,6350,6350,6350,0
20240318,154000,43564250,6350,6350,6350,6350,0
20240318,153900,43564250,6350,6350,6350,6350,0
20240318,153800,43564250,6350,6350,6350,6350,0
20240318,153700,43564250,6350,6350,6350,6350,0
20240318,153600,43564250,6350,6350,6350,6350,0
20240318,153500,43564250,6350,6350,6350,6350,0
20240318,153400,43564250,6350,6350,6350,6350,0
20240318,153300,43564250,6350,6350,6350,6350,0
20240318,153200,43564250,6350,6350,6350,6350,0
20240318,153100,43564250,6350,6350,6350,6350,0
20240318,153000,43564250,6350,6350,6350,6350,83
20240318,152900,43037200,6300,6300,6300,6300,0
20240318,152800,43037200,6300,6300,6300,6300,0
20240318,152700,43037200,6300,6300,6300,6300,0
20240318,152600,43037200,6300,6300,6300,6300,0
20240318,152500,43037200,6300,6300,6300,6300,0
20240318,152400,43037200,6300,6300,6300,6300,0
20240318,152300,43037200,6300,6300,6300,6300,0
20240318,152200,43037200,6300,6300,6300,6300,0
20240318,152100,43037200,6300,6300,6300,6300,0
20240318,152000,43037200,6300,6300,6300,6300,0
20240318,151900,43037200,6300,6300,6300,6300,45
20240318,151800,42753700,6290,6290,6290,6290,7
20240318,151700,42709670,6300,6300,6300,6300,0
20240318,151600,42709670,6300,6300,6300,6300,0
20240318,151500,42709670,6300,6300,6300,6300,0
20240318,151400,42709670,6300,6300,6300,6300,0
20240318,151300,42709670,6300,6300,6300,6300,1
20240318,151200,42703370,6300,6300,6300,6300,0
20240318,151100,42703370,6300,6300,6300,6290,13
20240318,151000,42621510,6300,6300,6300,6300,0
20240318,150900,42621510,6300,6300,6300,6300,0
20240318,150800,42621510,6300,6300,6300,6300,0
20240318,150700,42621510,6300,6300,6300,6300,0
20240318,150600,42621510,6300,6300,6300,6300,0
20240318,150500,42621510,6300,6300,6300,6300,0
20240318,150400,42621510,6300,6300,6300,6300,0
20240318,150300,42621510,6300,6300,6300,6300,0
20240318,150200,42621510,6300,6300,6300,6300,0
20240318,150100,42621510,6300,6300,6300,6300,0
20240318,150000,42621510,6300,6300,6300,6300,0
20240318,145900,42621510,6300,6300,6300,6300,0
20240318,145800,42621510,6300,6300,6300,6300,0
20240318,145700,42621510,6300,6300,6300,6300,0
20240318,145600,42621510,6300,6300,6300,6300,0
20240318,145500,42621510,6300,6300,6300,6300,1
20240318,145400,42615210,6300,6300,6300,6300,0
20240318,145300,42615210,6300,6300,6300,6300,0
20240318,145200,42615210,6300,6300,6300,6300,0
20240318,145100,42615210,6300,6300,6300,6300,0
20240318,145000,42615210,6300,6300,6300,6300,0
20240318,144900,42615210,6300,6300,6300,6300,0
20240318,144800,42615210,6300,6300,6300,6300,2
20240318,144700,42602610,6350,6350,6350,6350,0
20240318,144600,42602610,6350,6350,6350,6350,0
20240318,144500,42602610,6350,6350,6350,6350,0
20240318,144400,42602610,6350,6350,6350,6350,0
20240318,144300,42602610,6350,6350,6350,6350,0
20240318,144200,42602610,6350,6350,6350,6350,0
20240318,144100,42602610,6350,6350,6350,6350,0
20240318,144000,42602610,6350,6350,6350,6350,0
20240318,143900,42602610,6350,6350,6350,6350,0
20240318,143800,42602610,6350,6350,6350,6350,0
20240318,143700,42602610,6350,6350,6350,6350,0
20240318,143600,42602610,6350,6350,6350,6350,25
20240318,143500,42443860,6360,6360,6360,6360,0
20240318,143400,42443860,6360,6360,6360,6360,0
20240318,143300,42443860,6360,6320,6360,6320,200
20240318,143200,41174470,6310,6310,6310,6310,0
20240318,143100,41174470,6310,6310,6310,6310,0
20240318,143000,41174470,6310,6320,6320,6310,14
20240318,142900,41086010,6310,6310,6310,6310,7
20240318,142800,41041840,6300,6300,6300,6300,0
20240318,142700,41041840,6300,6300,6300,6300,0
20240318,142600,41041840,6300,6300,6300,6300,0
20240318,142500,41041840,6300,6300,6300,6300,0
20240318,142400,41041840,6300,6300,6300,6300,0
20240318,142300,41041840,6300,6300,6300,6300,0
20240318,142200,41041840,6300,6300,6300,6300,0
20240318,142100,41041840,6300,6300,6300,6300,0
20240318,142000,41041840,6300,6300,6300,6300,0
20240318,141900,41041840,6300,6300,6300,6300,0
20240318,141800,41041840,6300,6300,6300,6300,0
20240318,141700,41041840,6300,6300,6300,6300,0
20240318,141600,41041840,6300,6300,6300,6300,0
20240318,141500,41041840,6300,6300,6300,6300,0
20240318,141400,41041840,6300,6300,6300,6300,1
20240318,141300,41035540,6300,6300,6300,6300,0
20240318,141200,41035540,6300,6300,6300,6300,0
20240318,141100,41035540,6300,6300,6300,6300,1
20240318,141000,41029240,6290,6290,6290,6290,0
20240318,140900,41029240,6290,6290,6290,6290,0
20240318,140800,41029240,6290,6290,6290,6290,0
20240318,140700,41029240,6290,6290,6290,6290,0
20240318,140600,41029240,6290,6300,6300,6290,40
20240318,140500,40777630,6320,6320,6320,6320,0
20240318,140400,40777630,6320,6320,6320,6320,200
20240318,140300,39513630,6310,6310,6310,6310,0
20240318,140200,39513630,6310,6310,6310,6310,0
20240318,140100,39513630,6310,6310,6310,6310,0
20240318,140000,39513630,6310,6310,6310,6310,0
20240318,135900,39513630,6310,6310,6310,6310,0
20240318,135800,39513630,6310,6310,6310,6310,0
20240318,135700,39513630,6310,6300,6310,6300,18
20240318,135600,39400130,6300,6300,6300,6300,0
20240318,135500,39400130,6300,6300,6300,6300,0
20240318,135400,39400130,6300,6300,6300,6300,41
20240318,135300,39141830,6300,6300,6300,6300,20
20240318,135200,39015830,6290,6290,6290,6290,0
20240318,135100,39015830,6290,6290,6290,6290,0
20240318,135000,39015830,6290,6290,6290,6290,39
20240318,134900,38770520,6290,6290,6290,6290,0
20240318,134800,38770520,6290,6280,6290,6280,77
20240318,134700,38286200,6270,6270,6270,6270,0
20240318,134600,38286200,6270,6270,6270,6270,0
20240318,134500,38286200,6270,6270,6270,6270,0
20240318,134400,38286200,6270,6270,6270,6270,0
20240318,134300,38286200,6270,6270,6270,6270,0
20240318,134200,38286200,6270,6270,6270,6270,0
20240318,134100,38286200,6270,6270,6270,6270,0
20240318,134000,38286200,6270,6270,6270,6270,0
20240318,133900,38286200,6270,6270,6270,6270,0
20240318,133800,38286200,6270,6270,6270,6270,0
20240318,133700,38286200,6270,6270,6270,6270,0
20240318,133600,38286200,6270,6270,6270,6270,0
20240318,133500,38286200,6270,6270,6270,6270,0
20240318,133400,38286200,6270,6270,6270,6270,0
20240318,133300,38286200,6270,6270,6270,6270,0
20240318,133200,38286200,6270,6270,6270,6270,87
20240318,133100,37740710,6270,6270,6270,6270,100
20240318,133000,37113710,6270,6270,6270,6270,0
20240318,132900,37113710,6270,6270,6270,6270,1
20240318,132800,37107440,6280,6280,6280,6280,1
20240318,132700,37101160,6270,6270,6270,6270,0
20240318,132600,37101160,6270,6270,6270,6270,0
20240318,132500,37101160,6270,6270,6270,6270,0
20240318,132400,37101160,6270,6270,6270,6270,0
20240318,132300,37101160,6270,6270,6270,6270,0
20240318,132200,37101160,6270,6270,6270,6270,47
20240318,132100,36806470,6270,6270,6270,6270,0
20240318,132000,36806470,6270,6270,6270,6270,0
20240318,131900,36806470,6270,6270,6270,6270,0
20240318,131800,36806470,6270,6270,6270,6270,159
20240318,131700,35809540,6270,6270,6270,6270,0
20240318,131600,35809540,6270,6270,6270,6270,0
20240318,131500,35809540,6270,6270,6270,6270,0
20240318,131400,35809540,6270,6270,6270,6270,0
20240318,131300,35809540,6270,6270,6270,6270,0
20240318,131200,35809540,6270,6270,6270,6270,0
20240318,131100,35809540,6270,6270,6270,6270,0
20240318,131000,35809540,6270,6270,6270,6270,0
20240318,130900,35809540,6270,6270,6270,6270,0
20240318,130800,35809540,6270,6270,6270,6270,96
20240318,130700,35207620,6270,6270,6270,6270,0
20240318,130600,35207620,6270,6270,6270,6270,0
20240318,130500,35207620,6270,6270,6270,6270,0
20240318,130400,35207620,6270,6270,6270,6270,0
20240318,130300,35207620,6270,6270,6270,6270,0
20240318,130200,35207620,6270,6260,6270,6260,4
20240318,130100,35182550,6270,6270,6270,6270,0
20240318,130000,35182550,6270,6270,6270,6270,0
20240318,125900,35182550,6270,6270,6270,6270,0
20240318,125800,35182550,6270,6270,6270,6270,0
20240318,125700,35182550,6270,6270,6270,6270,0
20240318,125600,35182550,6270,6270,6270,6270,0
20240318,125500,35182550,6270,6270,6270,6270,0
20240318,125400,35182550,6270,6270,6270,6270,0
20240318,125300,35182550,6270,6270,6270,6270,18
20240318,125200,35069690,6280,6280,6280,6280,0
20240318,125100,35069690,6280,6280,6280,6280,0
20240318,125000,35069690,6280,6280,6280,6280,0
20240318,124900,35069690,6280,6280,6280,6280,0
20240318,124800,35069690,6280,6280,6280,6280,0
20240318,124700,35069690,6280,6280,6280,6280,0
20240318,124600,35069690,6280,6280,6280,6280,0
20240318,124500,35069690,6280,6280,6280,6280,35
20240318,124400,34849890,6270,6270,6270,6270,0
20240318,124300,34849890,6270,6270,6270,6270,0
20240318,124200,34849890,6270,6270,6270,6270,0
20240318,124100,34849890,6270,6270,6270,6270,0
20240318,124000,34849890,6270,6270,6270,6270,0
20240318,123900,34849890,6270,6270,6270,6270,0
20240318,123800,34849890,6270,6270,6270,6270,0
20240318,123700,34849890,6270,6270,6270,6270,0
20240318,123600,34849890,6270,6270,6270,6270,27
20240318,123500,34680600,6300,6300,6300,6300,0
20240318,123400,34680600,6300,6300,6300,6300,0
20240318,123300,34680600,6300,6300,6300,6300,0
20240318,123200,34680600,6300,6300,6300,6300,20
20240318,123100,34554600,6300,6280,6300,6280,100
20240318,123000,33925320,6270,6270,6270,6270,0
20240318,122900,33925320,6270,6270,6270,6270,0
20240318,122800,33925320,6270,6270,6270,6270,0
20240318,122700,33925320,6270,6270,6270,6270,26
20240318,122600,33762300,6270,6270,6270,6270,0
20240318,122500,33762300,6270,6270,6270,6270,1
20240318,122400,33756030,6280,6280,6280,6280,0
20240318,122300,33756030,6280,6280,6280,6280,0
20240318,122200,33756030,6280,6280,6280,6280,0
20240318,122100,33756030,6280,6280,6280,6280,0
20240318,122000,33756030,6280,6280,6280,6280,0
20240318,121900,33756030,6280,6280,6280,6280,0
20240318,121800,33756030,6280,6280,6280,6280,0
20240318,121700,33756030,6280,6280,6280,6280,0
20240318,121600,33756030,6280,6280,6280,6280,0
20240318,121500,33756030,6280,6280,6280,6280,0
20240318,121400,33756030,6280,6280,6280,6280,0
20240318,121300,33756030,6280,6280,6280,6280,0
20240318,121200,33756030,6280,6280,6280,6280,0
20240318,121100,33756030,6280,6280,6280,6280,0
20240318,121000,33756030,6280,6280,6280,6280,0
20240318,120900,33756030,6280,6280,6280,6280,0
20240318,120800,33756030,6280,6280,6280,6280,0
20240318,120700,33756030,6280,6280,6280,6280,0
20240318,120600,33756030,6280,6280,6280,6280,0
20240318,120500,33756030,6280,6280,6280,6280,0
20240318,120400,33756030,6280,6280,6280,6280,0
20240318,120300,33756030,6280,6280,6280,6280,0
20240318,120200,33756030,6280,6280,6280,6280,0
20240318,120100,33756030,6280,6280,6280,6280,0
20240318,120000,33756030,6280,6280,6280,6280,0
20240318,115900,33756030,6280,6280,6280,6280,0
20240318,115800,33756030,6280,6280,6280,6280,1
20240318,115700,33749750,6290,6290,6290,6290,0
20240318,115600,33749750,6290,6290,6290,6290,0
20240318,115500,33749750,6290,6290,6290,6290,0
20240318,115400,33749750,6290,6290,6290,6290,0
20240318,115300,33749750,6290,6290,6290,6290,0
20240318,115200,33749750,6290,6290,6290,6290,0
20240318,115100,33749750,6290,6290,6290,6290,0
20240318,115000,33749750,6290,6290,6290,6290,0
20240318,114900,33749750,6290,6290,6290,6290,0
20240318,114800,33749750,6290,6290,6290,6290,0
20240318,114700,33749750,6290,6290,6290,6290,0
20240318,114600,33749750,6290,6290,6290,6290,0
20240318,114500,33749750,6290,6290,6290,6290,0
20240318,114400,33749750,6290,6290,6290,6290,0
20240318,114300,33749750,6290,6290,6290,6290,0
20240318,114200,33749750,6290,6290,6290,6290,0
20240318,114100,33749750,6290,6290,6290,6290,0
20240318,114000,33749750,6290,6290,6290,6290,0
20240318,113900,33749750,6290,6290,6290,6290,15
20240318,113800,33655400,6290,6290,6290,6290,0
20240318,113700,33655400,6290,6290,6290,6290,0
20240318,113600,33655400,6290,6290,6290,6290,0
20240318,113500,33655400,6290,6290,6290,6290,0
20240318,113400,33655400,6290,6290,6290,6290,0
20240318,113300,33655400,6290,6290,6290,6290,0
20240318,113200,33655400,6290,6290,6290,6290,2
20240318,113100,33642820,6290,6290,6290,6290,0
20240318,113000,33642820,6290,6290,6290,6290,3
20240318,112900,33623950,6240,6240,6240,6240,0
20240318,112800,33623950,6240,6240,6240,6240,0
20240318,112700,33623950,6240,6240,6240,6240,0
20240318,112600,33623950,6240,6260,6260,6240,500
20240318,112500,30497900,6260,6260,6260,6260,0
20240318,112400,30497900,6260,6260,6260,6260,0
20240318,112300,30497900,6260,6260,6260,6260,0
20240318,112200,30497900,6260,6260,6260,6260,0
20240318,112100,30497900,6260,6260,6260,6260,4
20240318,112000,30472860,6260,6260,6260,6260,0
20240318,111900,30472860,6260,6260,6260,6260,0
20240318,111800,30472860,6260,6260,6260,6260,0
20240318,111700,30472860,6260,6260,6260,6260,0
20240318,111600,30472860,6260,6260,6260,6260,0
20240318,111500,30472860,6260,6260,6260,6260,0
20240318,111400,30472860,6260,6260,6260,6260,0
20240318,111300,30472860,6260,6260,6260,6260,0
20240318,111200,30472860,6260,6260,6260,6260,7
20240318,111100,30429040,6310,6310,6310,6310,0
20240318,111000,30429040,6310,6320,6320,6310,178
20240318,110900,29305680,6320,6320,6320,6320,20
20240318,110800,29179280,6310,6310,6310,6310,0
20240318,110700,29179280,6310,6310,6310,6310,30
20240318,110600,28989980,6300,6300,6300,6300,220
20240318,110500,27603980,6310,6310,6310,6310,0
20240318,110400,27603980,6310,6310,6310,6310,0
20240318,110300,27603980,6310,6310,6310,6310,10
20240318,110200,27540880,6310,6310,6310,6310,0
20240318,110100,27540880,6310,6310,6310,6310,0
20240318,110000,27540880,6310,6310,6310,6310,0
20240318,105900,27540880,6310,6310,6310,6310,0
20240318,105800,27540880,6310,6300,6310,6300,6
20240318,105700,27503040,6310,6310,6310,6310,0
20240318,105600,27503040,6310,6310,6310,6310,0
20240318,105500,27503040,6310,6310,6310,6310,0
20240318,105400,27503040,6310,6310,6310,6310,0
20240318,105300,27503040,6310,6310,6310,6310,0
20240318,105200,27503040,6310,6280,6310,6280,35
20240318,105100,27283020,6290,6240,6290,6240,165
20240318,105000,26245410,6260,6240,6260,6240,300
20240318,104900,24369370,6230,6230,6230,6230,0
20240318,104800,24369370,6230,6230,6230,6230,357
20240318,104700,22145260,6230,6230,6230,6230,0
20240318,104600,22145260,6230,6230,6230,6230,0
20240318,104500,22145260,6230,6230,6230,6230,0
20240318,104400,22145260,6230,6230,6230,6230,0
20240318,104300,22145260,6230,6230,6230,6230,0
20240318,104200,22145260,6230,6230,6230,6230,0
20240318,104100,22145260,6230,6230,6230,6230,0
20240318,104000,22145260,6230,6210,6230,6210,1001
20240318,103900,15920300,6210,6210,6210,6210,0
20240318,103800,15920300,6210,6210,6210,6210,0
20240318,103700,15920300,6210,6210,6210,6210,0
20240318,103600,15920300,6210,6210,6210,6210,0
20240318,103500,15920300,6210,6210,6210,6210,0
20240318,103400,15920300,6210,6210,6210,6210,0
20240318,103300,15920300,6210,6210,6210,6210,0
20240318,103200,15920300,6210,6210,6210,6210,0
20240318,103100,15920300,6210,6210,6210,6210,0
20240318,103000,15920300,6210,6210,6210,6210,0
20240318,102900,15920300,6210,6210,6210,6210,0
20240318,102800,15920300,6210,6210,6210,6210,0
20240318,102700,15920300,6210,6210,6210,6210,0
20240318,102600,15920300,6210,6210,6210,6210,0
20240318,102500,15920300,6210,6200,6210,6200,17
20240318,102400,15814890,6200,6200,6200,6200,0
20240318,102300,15814890,6200,6200,6200,6200,0
20240318,102200,15814890,6200,6200,6200,6200,0
20240318,102100,15814890,6200,6200,6200,6200,0
20240318,102000,15814890,6200,6200,6200,6200,0
20240318,101900,15814890,6200,6200,6200,6200,0
20240318,101800,15814890,6200,6200,6200,6200,0
20240318,101700,15814890,6200,6200,6200,6200,0
20240318,101600,15814890,6200,6200,6200,6200,0
20240318,101500,15814890,6200,6200,6200,6200,0
20240318,101400,15814890,6200,6210,6210,6200,2
20240318,101300,15802480,6210,6210,6210,6210,1
20240318,101200,15796270,6200,6200,6200,6200,0
20240318,101100,15796270,6200,6200,6200,6200,0
20240318,101000,15796270,6200,6200,6200,6200,0
20240318,100900,15796270,6200,6200,6200,6200,0
20240318,100800,15796270,6200,6200,6200,6200,0
20240318,100700,15796270,6200,6200,6200,6200,0
20240318,100600,15796270,6200,6200,6200,6200,1
20240318,100500,15790070,6210,6210,6210,6210,0
20240318,100400,15790070,6210,6210,6210,6210,0
20240318,100300,15790070,6210,6210,6210,6210,0
20240318,100200,15790070,6210,6210,6210,6210,0
20240318,100100,15790070,6210,6210,6210,6210,100
20240318,100000,15169070,6200,6200,6200,6200,0
20240318,095900,15169070,6200,6200,6200,6200,0
20240318,095800,15169070,6200,6200,6200,6200,0
20240318,095700,15169070,6200,6200,6200,6200,0
20240318,095600,15169070,6200,6200,6200,6200,0
20240318,095500,15169070,6200,6200,6200,6200,0
20240318,095400,15169070,6200,6200,6200,6200,0
20240318,095300,15169070,6200,6200,6200,6200,16
20240318,095200,15069870,6210,6210,6210,6210,0
20240318,095100,15069870,6210,6210,6210,6210,0
20240318,095000,15069870,6210,6210,6210,6210,0
20240318,094900,15069870,6210,6210,6210,6210,0
20240318,094800,15069870,6210,6210,6210,6210,0
20240318,094700,15069870,6210,6210,6210,6210,0
20240318,094600,15069870,6210,6210,6210,6210,0
20240318,094500,15069870,6210,6210,6210,6210,0
20240318,094400,15069870,6210,6210,6210,6210,0
20240318,094300,15069870,6210,6200,6210,6200,24
20240318,094200,14920850,6200,6200,6200,6200,1
20240318,094100,14914650,6210,6210,6210,6210,0
20240318,094000,14914650,6210,6210,6210,6210,0
20240318,093900,14914650,6210,6210,6210,6210,0
20240318,093800,14914650,6210,6210,6210,6210,0
20240318,093700,14914650,6210,6210,6210,6190,207
20240318,093600,13632930,6210,6210,6210,6210,0
20240318,093500,13632930,6210,6210,6210,6210,1
20240318,093400,13626720,6210,6210,6210,6210,0
20240318,093300,13626720,6210,6210,6210,6210,20
20240318,093200,13502520,6210,6210,6210,6210,21
20240318,093100,13372110,6210,6210,6210,6210,0
20240318,093000,13372110,6210,6210,6210,6210,0
20240318,092900,13372110,6210,6210,6210,6210,0
20240318,092800,13372110,6210,6210,6210,6210,0
20240318,092700,13372110,6210,6210,6210,6210,5
20240318,092600,13341060,6210,6210,6210,6210,5
20240318,092500,13310010,6200,6200,6200,6200,0
20240318,092400,13310010,6200,6200,6200,6200,0
20240318,092300,13310010,6200,6200,6200,6200,0
20240318,092200,13310010,6200,6200,6200,6200,7
20240318,092100,13266610,6190,6190,6190,6190,5
20240318,092000,13235660,6190,6190,6190,6190,0
20240318,091900,13235660,6190,6190,6190,6190,0
20240318,091800,13235660,6190,6190,6200,6190,1716
20240318,091700,2613320,6200,6200,6200,6200,0
20240318,091600,2613320,6200,6200,6200,6200,0
20240318,091500,2613320,6200,6200,6200,6200,10
20240318,091400,2551320,6190,6190,6190,6190,29
20240318,091300,2371810,6190,6190,6190,6190,20
20240318,091200,2248010,6190,6190,6190,6190,0
20240318,091100,2248010,6190,6190,6190,6190,0
20240318,091000,2248010,6190,6200,6200,6190,311
20240318,090900,322760,6210,6210,6210,6210,0
20240318,090800,322760,6210,6210,6210,6210,0
20240318,090700,322760,6210,6210,6210,6210,0
20240318,090600,322760,6210,6210,6210,6210,0
20240318,090500,322760,6210,6210,6210,6210,0
20240318,090400,322760,6210,6210,6210,6210,2
20240318,090300,310340,6200,6200,6200,6200,0
20240318,090200,310340,6200,6200,6200,6200,0
20240318,090100,310340,6200,6200,6200,6200,0
20240318,090000,310340,6200,6210,6220,6200,50