KissMeData/094940/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200200,471535490,8670,8670,8670,8670,1019
20240318,200100,471535490,8670,8670,8670,8670,0
20240318,200000,471535490,8670,8670,8670,8670,0
20240318,195900,471535490,8670,8670,8670,8670,0
20240318,195800,471535490,8670,8670,8670,8670,0
20240318,195700,471535490,8670,8670,8670,8670,0
20240318,195600,471535490,8670,8670,8670,8670,0
20240318,195500,471535490,8670,8670,8670,8670,0
20240318,195400,471535490,8670,8670,8670,8670,0
20240318,195300,471535490,8670,8670,8670,8670,0
20240318,195200,471535490,8670,8670,8670,8670,0
20240318,195100,471535490,8670,8670,8670,8670,0
20240318,195000,471535490,8670,8670,8670,8670,0
20240318,194900,471535490,8670,8670,8670,8670,0
20240318,194800,471535490,8670,8670,8670,8670,0
20240318,194700,471535490,8670,8670,8670,8670,0
20240318,194600,471535490,8670,8670,8670,8670,0
20240318,194500,471535490,8670,8670,8670,8670,0
20240318,194400,471535490,8670,8670,8670,8670,0
20240318,194300,471535490,8670,8670,8670,8670,0
20240318,194200,471535490,8670,8670,8670,8670,0
20240318,194100,471535490,8670,8670,8670,8670,0
20240318,194000,471535490,8670,8670,8670,8670,0
20240318,193900,471535490,8670,8670,8670,8670,0
20240318,193800,471535490,8670,8670,8670,8670,0
20240318,193700,471535490,8670,8670,8670,8670,0
20240318,193600,471535490,8670,8670,8670,8670,0
20240318,193500,471535490,8670,8670,8670,8670,0
20240318,193400,471535490,8670,8670,8670,8670,0
20240318,193300,471535490,8670,8670,8670,8670,0
20240318,193200,471535490,8670,8670,8670,8670,1019
20240318,193100,471535490,8670,8670,8670,8670,0
20240318,193000,471535490,8670,8670,8670,8670,0
20240318,192900,471535490,8670,8670,8670,8670,0
20240318,192800,471535490,8670,8670,8670,8670,0
20240318,192700,471535490,8670,8670,8670,8670,0
20240318,192600,471535490,8670,8670,8670,8670,0
20240318,192500,471535490,8670,8670,8670,8670,0
20240318,192400,471535490,8670,8670,8670,8670,0
20240318,192300,471535490,8670,8670,8670,8670,0
20240318,192200,471535490,8670,8670,8670,8670,0
20240318,192100,471535490,8670,8670,8670,8670,0
20240318,192000,471535490,8670,8670,8670,8670,0
20240318,191900,471535490,8670,8670,8670,8670,0
20240318,191800,471535490,8670,8670,8670,8670,0
20240318,191700,471535490,8670,8670,8670,8670,0
20240318,191600,471535490,8670,8670,8670,8670,0
20240318,191500,471535490,8670,8670,8670,8670,0
20240318,191400,471535490,8670,8670,8670,8670,0
20240318,191300,471535490,8670,8670,8670,8670,0
20240318,191200,471535490,8670,8670,8670,8670,0
20240318,191100,471535490,8670,8670,8670,8670,0
20240318,191000,471535490,8670,8670,8670,8670,0
20240318,190900,471535490,8670,8670,8670,8670,0
20240318,190800,471535490,8670,8670,8670,8670,0
20240318,190700,471535490,8670,8670,8670,8670,0
20240318,190600,471535490,8670,8670,8670,8670,0
20240318,190500,471535490,8670,8670,8670,8670,0
20240318,190400,471535490,8670,8670,8670,8670,0
20240318,190300,471535490,8670,8670,8670,8670,0
20240318,190200,471535490,8670,8670,8670,8670,1019
20240318,190100,471535490,8670,8670,8670,8670,0
20240318,190000,471535490,8670,8670,8670,8670,0
20240318,185900,471535490,8670,8670,8670,8670,0
20240318,185800,471535490,8670,8670,8670,8670,0
20240318,185700,471535490,8670,8670,8670,8670,0
20240318,185600,471535490,8670,8670,8670,8670,0
20240318,185500,471535490,8670,8670,8670,8670,0
20240318,185400,471535490,8670,8670,8670,8670,0
20240318,185300,471535490,8670,8670,8670,8670,0
20240318,185200,471535490,8670,8670,8670,8670,0
20240318,185100,471535490,8670,8670,8670,8670,0
20240318,185000,471535490,8670,8670,8670,8670,0
20240318,184900,471535490,8670,8670,8670,8670,0
20240318,184800,471535490,8670,8670,8670,8670,0
20240318,184700,471535490,8670,8670,8670,8670,0
20240318,184600,471535490,8670,8670,8670,8670,0
20240318,184500,471535490,8670,8670,8670,8670,0
20240318,184400,471535490,8670,8670,8670,8670,0
20240318,184300,471535490,8670,8670,8670,8670,0
20240318,184200,471535490,8670,8670,8670,8670,0
20240318,184100,471535490,8670,8670,8670,8670,0
20240318,184000,471535490,8670,8670,8670,8670,0
20240318,183900,471535490,8670,8670,8670,8670,0
20240318,183800,471535490,8670,8670,8670,8670,0
20240318,183700,471535490,8670,8670,8670,8670,0
20240318,183600,471535490,8670,8670,8670,8670,0
20240318,183500,471535490,8670,8670,8670,8670,0
20240318,183400,471535490,8670,8670,8670,8670,0
20240318,183300,471535490,8670,8670,8670,8670,0
20240318,183200,471535490,8670,8670,8670,8670,1019
20240318,183100,471535490,8670,8670,8670,8670,0
20240318,183000,471535490,8670,8670,8670,8670,0
20240318,182900,471535490,8670,8670,8670,8670,0
20240318,182800,471535490,8670,8670,8670,8670,0
20240318,182700,471535490,8670,8670,8670,8670,0
20240318,182600,471535490,8670,8670,8670,8670,0
20240318,182500,471535490,8670,8670,8670,8670,0
20240318,182400,471535490,8670,8670,8670,8670,0
20240318,182300,471535490,8670,8670,8670,8670,0
20240318,182200,471535490,8670,8670,8670,8670,0
20240318,182100,471535490,8670,8670,8670,8670,0
20240318,182000,471535490,8670,8670,8670,8670,0
20240318,181900,471535490,8670,8670,8670,8670,0
20240318,181800,471535490,8670,8670,8670,8670,0
20240318,181700,471535490,8670,8670,8670,8670,0
20240318,181600,471535490,8670,8670,8670,8670,0
20240318,181500,471535490,8670,8670,8670,8670,0
20240318,181400,471535490,8670,8670,8670,8670,0
20240318,181300,471535490,8670,8670,8670,8670,0
20240318,181200,471535490,8670,8670,8670,8670,0
20240318,181100,471535490,8670,8670,8670,8670,0
20240318,181000,471535490,8670,8670,8670,8670,0
20240318,180900,471535490,8670,8670,8670,8670,0
20240318,180800,471535490,8670,8670,8670,8670,0
20240318,180700,471535490,8670,8670,8670,8670,0
20240318,180600,471535490,8670,8670,8670,8670,0
20240318,180500,471535490,8670,8670,8670,8670,0
20240318,180400,471535490,8670,8670,8670,8670,0
20240318,180300,471535490,8670,8670,8670,8670,0
20240318,180200,471535490,8670,8670,8670,8670,1019
20240318,180100,471535490,8670,8670,8670,8670,0
20240318,180000,471535490,8670,8670,8670,8670,0
20240318,175900,471535490,8670,8670,8670,8670,0
20240318,175800,471535490,8670,8670,8670,8670,0
20240318,175700,471535490,8670,8670,8670,8670,0
20240318,175600,471535490,8670,8670,8670,8670,0
20240318,175500,471535490,8670,8670,8670,8670,0
20240318,175400,471535490,8670,8670,8670,8670,0
20240318,175300,471535490,8670,8670,8670,8670,0
20240318,175200,471535490,8670,8670,8670,8670,0
20240318,175100,471535490,8670,8670,8670,8670,0
20240318,175000,471535490,8670,8670,8670,8670,0
20240318,174900,471535490,8670,8670,8670,8670,0
20240318,174800,471535490,8670,8670,8670,8670,0
20240318,174700,471535490,8670,8670,8670,8670,0
20240318,174600,471535490,8670,8670,8670,8670,0
20240318,174500,471535490,8670,8670,8670,8670,0
20240318,174400,471535490,8670,8670,8670,8670,0
20240318,174300,471535490,8670,8670,8670,8670,0
20240318,174200,471535490,8670,8670,8670,8670,0
20240318,174100,471535490,8670,8670,8670,8670,0
20240318,174000,471535490,8670,8670,8670,8670,0
20240318,173900,471535490,8670,8670,8670,8670,0
20240318,173800,471535490,8670,8670,8670,8670,0
20240318,173700,471535490,8670,8670,8670,8670,0
20240318,173600,471535490,8670,8670,8670,8670,0
20240318,173500,471535490,8670,8670,8670,8670,0
20240318,173400,471535490,8670,8670,8670,8670,0
20240318,173300,471535490,8670,8670,8670,8670,0
20240318,173200,471535490,8670,8670,8670,8670,1019
20240318,173100,471535490,8670,8670,8670,8670,0
20240318,173000,471535490,8670,8670,8670,8670,0
20240318,172900,471535490,8670,8670,8670,8670,0
20240318,172800,471535490,8670,8670,8670,8670,0
20240318,172700,471535490,8670,8670,8670,8670,0
20240318,172600,471535490,8670,8670,8670,8670,0
20240318,172500,471535490,8670,8670,8670,8670,0
20240318,172400,471535490,8670,8670,8670,8670,0
20240318,172300,471535490,8670,8670,8670,8670,0
20240318,172200,471535490,8670,8670,8670,8670,0
20240318,172100,471535490,8670,8670,8670,8670,0
20240318,172000,471535490,8670,8670,8670,8670,0
20240318,171900,471535490,8670,8670,8670,8670,0
20240318,171800,471535490,8670,8670,8670,8670,0
20240318,171700,471535490,8670,8670,8670,8670,0
20240318,171600,471535490,8670,8670,8670,8670,0
20240318,171500,471535490,8670,8670,8670,8670,0
20240318,171400,471535490,8670,8670,8670,8670,0
20240318,171300,471535490,8670,8670,8670,8670,0
20240318,171200,471535490,8670,8670,8670,8670,0
20240318,171100,471535490,8670,8670,8670,8670,0
20240318,171000,471535490,8670,8670,8670,8670,0
20240318,170900,471535490,8670,8670,8670,8670,0
20240318,170800,471535490,8670,8670,8670,8670,0
20240318,170700,471535490,8670,8670,8670,8670,0
20240318,170600,471535490,8670,8670,8670,8670,0
20240318,170500,471535490,8670,8670,8670,8670,0
20240318,170400,471535490,8670,8670,8670,8670,0
20240318,170300,471535490,8670,8670,8670,8670,0
20240318,170200,471535490,8670,8670,8670,8670,1019
20240318,170100,471535490,8670,8670,8670,8670,0
20240318,170000,471535490,8670,8670,8670,8670,0
20240318,165900,471535490,8670,8670,8670,8670,0
20240318,165800,471535490,8670,8670,8670,8670,0
20240318,165700,471535490,8670,8670,8670,8670,0
20240318,165600,471535490,8670,8670,8670,8670,0
20240318,165500,471535490,8670,8670,8670,8670,0
20240318,165400,471535490,8670,8670,8670,8670,0
20240318,165300,471535490,8670,8670,8670,8670,0
20240318,165200,471535490,8670,8670,8670,8670,0
20240318,165100,471535490,8670,8670,8670,8670,0
20240318,165000,471535490,8670,8670,8670,8670,0
20240318,164900,471535490,8670,8670,8670,8670,0
20240318,164800,471535490,8670,8670,8670,8670,0
20240318,164700,471535490,8670,8670,8670,8670,0
20240318,164600,471535490,8670,8670,8670,8670,0
20240318,164500,471535490,8670,8670,8670,8670,0
20240318,164400,471535490,8670,8670,8670,8670,0
20240318,164300,471535490,8670,8670,8670,8670,0
20240318,164200,471535490,8670,8670,8670,8670,0
20240318,164100,471535490,8670,8670,8670,8670,0
20240318,164000,471535490,8670,8670,8670,8670,0
20240318,163900,471535490,8670,8670,8670,8670,0
20240318,163800,471535490,8670,8670,8670,8670,0
20240318,163700,471535490,8670,8670,8670,8670,0
20240318,163600,471535490,8670,8670,8670,8670,0
20240318,163500,471535490,8670,8670,8670,8670,0
20240318,163400,471535490,8670,8670,8670,8670,0
20240318,163300,471535490,8670,8670,8670,8670,0
20240318,163200,471535490,8670,8670,8670,8670,1019
20240318,163100,471535490,8670,8670,8670,8670,0
20240318,163000,471535490,8670,8670,8670,8670,0
20240318,162900,471535490,8670,8670,8670,8670,0
20240318,162800,471535490,8670,8670,8670,8670,0
20240318,162700,471535490,8670,8670,8670,8670,0
20240318,162600,471535490,8670,8670,8670,8670,0
20240318,162500,471535490,8670,8670,8670,8670,0
20240318,162400,471535490,8670,8670,8670,8670,0
20240318,162300,471535490,8670,8670,8670,8670,0
20240318,162200,471535490,8670,8670,8670,8670,0
20240318,162100,471535490,8670,8670,8670,8670,0
20240318,162000,471535490,8670,8670,8670,8670,0
20240318,161900,471535490,8670,8670,8670,8670,0
20240318,161800,471535490,8670,8670,8670,8670,0
20240318,161700,471535490,8670,8670,8670,8670,0
20240318,161600,471535490,8670,8670,8670,8670,0
20240318,161500,471535490,8670,8670,8670,8670,0
20240318,161400,471535490,8670,8670,8670,8670,0
20240318,161300,471535490,8670,8670,8670,8670,0
20240318,161200,471535490,8670,8670,8670,8670,0
20240318,161100,471535490,8670,8670,8670,8670,0
20240318,161000,471535490,8670,8670,8670,8670,0
20240318,160900,471535490,8670,8670,8670,8670,0
20240318,160800,471535490,8670,8670,8670,8670,0
20240318,160700,471535490,8670,8670,8670,8670,0
20240318,160600,471535490,8670,8670,8670,8670,0
20240318,160500,471535490,8670,8670,8670,8670,0
20240318,160400,471535490,8670,8670,8670,8670,0
20240318,160300,471535490,8670,8670,8670,8670,0
20240318,160200,471535490,8670,8670,8670,8670,1019
20240318,160100,471535490,8670,8670,8670,8670,0
20240318,160000,471535490,8670,8670,8670,8670,0
20240318,155900,471535490,8670,8670,8670,8670,0
20240318,155800,471535490,8670,8670,8670,8670,0
20240318,155700,471535490,8670,8670,8670,8670,0
20240318,155600,471535490,8670,8670,8670,8670,0
20240318,155500,471535490,8670,8670,8670,8670,0
20240318,155400,471535490,8670,8670,8670,8670,0
20240318,155300,471535490,8670,8670,8670,8670,0
20240318,155200,471535490,8670,8670,8670,8670,0
20240318,155100,471535490,8670,8670,8670,8670,0
20240318,155000,471535490,8670,8670,8670,8670,0
20240318,154900,471535490,8670,8670,8670,8670,0
20240318,154800,471535490,8670,8670,8670,8670,0
20240318,154700,471535490,8670,8670,8670,8670,0
20240318,154600,471535490,8670,8670,8670,8670,0
20240318,154500,471535490,8670,8670,8670,8670,0
20240318,154400,471535490,8670,8670,8670,8670,0
20240318,154300,471535490,8670,8670,8670,8670,0
20240318,154200,471535490,8670,8670,8670,8670,0
20240318,154100,471535490,8670,8670,8670,8670,0
20240318,154000,471535490,8670,8670,8670,8670,0
20240318,153900,471535490,8670,8670,8670,8670,0
20240318,153800,471535490,8670,8670,8670,8670,0
20240318,153700,471535490,8670,8670,8670,8670,0
20240318,153600,471535490,8670,8670,8670,8670,0
20240318,153500,471535490,8670,8670,8670,8670,0
20240318,153400,471535490,8670,8670,8670,8670,0
20240318,153300,471535490,8670,8670,8670,8670,0
20240318,153200,471535490,8670,8670,8670,8670,1019
20240318,153100,471535490,8670,8670,8670,8670,0
20240318,153000,471535490,8670,8670,8670,8670,1019
20240318,152900,462700760,8670,8670,8670,8670,0
20240318,152800,462700760,8670,8670,8670,8670,0
20240318,152700,462700760,8670,8670,8670,8670,0
20240318,152600,462700760,8670,8670,8670,8670,0
20240318,152500,462700760,8670,8670,8670,8670,0
20240318,152400,462700760,8670,8670,8670,8670,0
20240318,152300,462700760,8670,8670,8670,8670,0
20240318,152200,462700760,8670,8670,8670,8670,0
20240318,152100,462700760,8670,8670,8670,8670,0
20240318,152000,462700760,8670,8670,8670,8670,0
20240318,151900,462700760,8670,8670,8670,8670,251
20240318,151800,460524590,8670,8670,8670,8670,1
20240318,151700,460515920,8670,8670,8670,8670,1
20240318,151600,460507250,8660,8660,8660,8660,162
20240318,151500,459104330,8660,8660,8660,8660,25
20240318,151400,458887830,8660,8660,8660,8660,20
20240318,151300,458714630,8650,8650,8650,8650,337
20240318,151200,455799580,8650,8650,8650,8650,53
20240318,151100,455341130,8650,8650,8650,8650,0
20240318,151000,455341130,8650,8650,8650,8650,0
20240318,150900,455341130,8650,8650,8650,8650,0
20240318,150800,455341130,8650,8640,8650,8640,1168
20240318,150700,445249410,8640,8640,8640,8640,51
20240318,150600,444808770,8630,8630,8630,8630,7
20240318,150500,444748360,8630,8630,8630,8630,0
20240318,150400,444748360,8630,8630,8630,8630,0
20240318,150300,444748360,8630,8630,8630,8630,23
20240318,150200,444549870,8630,8630,8630,8630,74
20240318,150100,443911250,8630,8630,8630,8630,3
20240318,150000,443885360,8630,8630,8630,8630,63
20240318,145900,443341670,8630,8630,8630,8630,9
20240318,145800,443264000,8630,8630,8630,8630,161
20240318,145700,441874570,8630,8630,8630,8630,0
20240318,145600,441874570,8630,8630,8630,8630,1
20240318,145500,441865940,8630,8630,8630,8630,0
20240318,145400,441865940,8630,8630,8630,8630,9
20240318,145300,441788270,8630,8630,8630,8630,0
20240318,145200,441788270,8630,8630,8630,8630,0
20240318,145100,441788270,8630,8630,8630,8630,3
20240318,145000,441762380,8640,8640,8640,8640,0
20240318,144900,441762380,8640,8640,8640,8640,2
20240318,144800,441745100,8640,8640,8640,8620,22
20240318,144700,441555080,8640,8640,8640,8640,1
20240318,144600,441546440,8640,8640,8640,8640,0
20240318,144500,441546440,8640,8630,8640,8630,12
20240318,144400,441442870,8630,8630,8630,8630,0
20240318,144300,441442870,8630,8630,8630,8630,0
20240318,144200,441442870,8630,8630,8630,8630,0
20240318,144100,441442870,8630,8630,8630,8630,0
20240318,144000,441442870,8630,8620,8630,8620,83
20240318,143900,440726600,8620,8630,8630,8620,642
20240318,143800,435187140,8630,8630,8630,8630,0
20240318,143700,435187140,8630,8630,8630,8630,31
20240318,143600,434919610,8630,8630,8630,8630,0
20240318,143500,434919610,8630,8630,8630,8630,0
20240318,143400,434919610,8630,8630,8630,8630,0
20240318,143300,434919610,8630,8630,8630,8630,0
20240318,143200,434919610,8630,8630,8630,8630,1
20240318,143100,434910980,8630,8630,8630,8630,0
20240318,143000,434910980,8630,8630,8630,8630,0
20240318,142900,434910980,8630,8630,8630,8620,1007
20240318,142800,426220710,8630,8630,8630,8630,0
20240318,142700,426220710,8630,8630,8630,8630,0
20240318,142600,426220710,8630,8630,8630,8630,0
20240318,142500,426220710,8630,8630,8630,8630,0
20240318,142400,426220710,8630,8630,8630,8620,114
20240318,142300,425237060,8630,8630,8630,8630,0
20240318,142200,425237060,8630,8630,8630,8630,0
20240318,142100,425237060,8630,8630,8630,8630,55
20240318,142000,424762410,8650,8650,8650,8650,74
20240318,141900,424122310,8650,8650,8650,8650,0
20240318,141800,424122310,8650,8650,8650,8650,16
20240318,141700,423983910,8660,8660,8660,8660,0
20240318,141600,423983910,8660,8660,8660,8660,0
20240318,141500,423983910,8660,8660,8660,8660,0
20240318,141400,423983910,8660,8660,8660,8660,0
20240318,141300,423983910,8660,8660,8660,8660,0
20240318,141200,423983910,8660,8660,8660,8660,0
20240318,141100,423983910,8660,8660,8660,8660,1
20240318,141000,423975250,8620,8620,8620,8620,0
20240318,140900,423975250,8620,8620,8620,8620,20
20240318,140800,423802850,8660,8660,8660,8660,0
20240318,140700,423802850,8660,8660,8660,8660,0
20240318,140600,423802850,8660,8660,8660,8660,8
20240318,140500,423733570,8660,8660,8660,8660,1
20240318,140400,423724910,8620,8650,8650,8620,78
20240318,140300,423051130,8650,8650,8650,8650,0
20240318,140200,423051130,8650,8650,8650,8650,0
20240318,140100,423051130,8650,8650,8650,8650,2
20240318,140000,423033830,8660,8660,8660,8660,3
20240318,135900,423007850,8660,8660,8660,8660,1
20240318,135800,422999190,8640,8640,8640,8640,0
20240318,135700,422999190,8640,8660,8660,8640,13
20240318,135600,422886850,8660,8650,8660,8650,2
20240318,135500,422869540,8650,8650,8650,8650,0
20240318,135400,422869540,8650,8650,8650,8650,0
20240318,135300,422869540,8650,8650,8650,8650,0
20240318,135200,422869540,8650,8650,8650,8650,5
20240318,135100,422826290,8660,8660,8660,8660,0
20240318,135000,422826290,8660,8660,8660,8660,1
20240318,134900,422817630,8660,8660,8660,8660,2
20240318,134800,422800310,8660,8660,8660,8660,0
20240318,134700,422800310,8660,8660,8660,8660,0
20240318,134600,422800310,8660,8660,8660,8660,1
20240318,134500,422791650,8640,8640,8640,8640,0
20240318,134400,422791650,8640,8640,8640,8640,450
20240318,134300,418903650,8660,8660,8660,8660,210
20240318,134200,417085050,8650,8650,8650,8650,0
20240318,134100,417085050,8650,8650,8650,8650,0
20240318,134000,417085050,8650,8650,8650,8650,29
20240318,133900,416834200,8660,8660,8660,8660,11
20240318,133800,416738940,8660,8660,8660,8660,0
20240318,133700,416738940,8660,8650,8660,8650,6
20240318,133600,416686990,8660,8650,8660,8650,102
20240318,133500,415804680,8650,8650,8650,8650,4
20240318,133400,415770080,8650,8650,8650,8650,2
20240318,133300,415752780,8650,8650,8650,8650,0
20240318,133200,415752780,8650,8650,8650,8650,16
20240318,133100,415614380,8650,8650,8650,8650,50
20240318,133000,415181880,8650,8650,8650,8650,0
20240318,132900,415181880,8650,8650,8650,8650,0
20240318,132800,415181880,8650,8650,8650,8650,0
20240318,132700,415181880,8650,8650,8650,8650,1
20240318,132600,415173230,8670,8670,8670,8670,1
20240318,132500,415164560,8670,8670,8670,8520,9324
20240318,132400,334941320,8670,8670,8670,8670,0
20240318,132300,334941320,8670,8670,8670,8670,0
20240318,132200,334941320,8670,8670,8670,8670,14
20240318,132100,334819940,8670,8670,8670,8670,0
20240318,132000,334819940,8670,8670,8670,8670,0
20240318,131900,334819940,8670,8670,8670,8670,188
20240318,131800,333189980,8660,8660,8660,8660,0
20240318,131700,333189980,8660,8660,8660,8660,56
20240318,131600,332705020,8660,8670,8670,8660,35
20240318,131500,332401810,8660,8660,8660,8660,0
20240318,131400,332401810,8660,8660,8660,8660,0
20240318,131300,332401810,8660,8660,8660,8660,0
20240318,131200,332401810,8660,8660,8660,8660,0
20240318,131100,332401810,8660,8660,8660,8660,0
20240318,131000,332401810,8660,8660,8660,8660,0
20240318,130900,332401810,8660,8670,8670,8660,2
20240318,130800,332384480,8670,8670,8670,8670,1
20240318,130700,332375810,8670,8670,8670,8670,1
20240318,130600,332367140,8680,8680,8680,8680,1
20240318,130500,332358460,8670,8670,8670,8670,5
20240318,130400,332315110,8680,8680,8680,8680,0
20240318,130300,332315110,8680,8680,8680,8680,0
20240318,130200,332315110,8680,8680,8680,8680,0
20240318,130100,332315110,8680,8680,8680,8680,0
20240318,130000,332315110,8680,8680,8680,8680,0
20240318,125900,332315110,8680,8680,8680,8680,2
20240318,125800,332297750,8680,8670,8680,8670,15
20240318,125700,332167690,8670,8670,8670,8670,0
20240318,125600,332167690,8670,8670,8670,8670,278
20240318,125500,329757430,8670,8670,8670,8670,13
20240318,125400,329644720,8670,8670,8670,8670,41
20240318,125300,329289250,8670,8670,8670,8670,1
20240318,125200,329280580,8670,8670,8670,8670,560
20240318,125100,324425380,8670,8670,8670,8670,16
20240318,125000,324286660,8680,8680,8680,8680,0
20240318,124900,324286660,8680,8680,8680,8680,0
20240318,124800,324286660,8680,8680,8680,8680,0
20240318,124700,324286660,8680,8680,8680,8680,850
20240318,124600,316908660,8680,8680,8680,8680,0
20240318,124500,316908660,8680,8680,8680,8680,0
20240318,124400,316908660,8680,8680,8680,8680,0
20240318,124300,316908660,8680,8680,8680,8680,0
20240318,124200,316908660,8680,8680,8680,8680,0
20240318,124100,316908660,8680,8680,8680,8680,0
20240318,124000,316908660,8680,8680,8680,8680,0
20240318,123900,316908660,8680,8680,8680,8680,1
20240318,123800,316899980,8650,8650,8650,8650,0
20240318,123700,316899980,8650,8680,8680,8650,1677
20240318,123600,302393810,8660,8660,8660,8660,0
20240318,123500,302393810,8660,8660,8660,8660,50
20240318,123400,301960810,8660,8660,8660,8660,530
20240318,123300,297371010,8660,8660,8660,8660,5
20240318,123200,297327710,8680,8680,8680,8680,0
20240318,123100,297327710,8680,8680,8680,8680,0
20240318,123000,297327710,8680,8680,8680,8680,0
20240318,122900,297327710,8680,8680,8680,8680,0
20240318,122800,297327710,8680,8680,8680,8680,0
20240318,122700,297327710,8680,8680,8680,8680,0
20240318,122600,297327710,8680,8680,8680,8680,0
20240318,122500,297327710,8680,8670,8680,8670,104
20240318,122400,296426020,8680,8680,8680,8680,6
20240318,122300,296373940,8670,8670,8670,8670,46
20240318,122200,295975120,8670,8670,8680,8670,3
20240318,122100,295949100,8680,8680,8680,8680,1
20240318,122000,295940420,8670,8670,8670,8670,1
20240318,121900,295931750,8670,8670,8670,8670,3
20240318,121800,295905740,8670,8670,8670,8670,15
20240318,121700,295775690,8670,8670,8670,8670,20
20240318,121600,295602290,8680,8660,8680,8660,2
20240318,121500,295584950,8680,8680,8680,8680,0
20240318,121400,295584950,8680,8680,8680,8680,1
20240318,121300,295576270,8670,8670,8670,8670,73
20240318,121200,294943360,8670,8670,8670,8670,0
20240318,121100,294943360,8670,8670,8670,8670,14
20240318,121000,294821980,8680,8680,8680,8680,0
20240318,120900,294821980,8680,8680,8680,8680,0
20240318,120800,294821980,8680,8670,8680,8670,19
20240318,120700,294657240,8670,8670,8670,8670,18
20240318,120600,294501180,8670,8670,8670,8670,11
20240318,120500,294405810,8670,8670,8670,8670,150
20240318,120400,293105310,8680,8680,8680,8680,0
20240318,120300,293105310,8680,8680,8680,8680,0
20240318,120200,293105310,8680,8680,8680,8680,345
20240318,120100,290110710,8690,8690,8690,8690,0
20240318,120000,290110710,8690,8690,8690,8690,0
20240318,115900,290110710,8690,8690,8690,8690,0
20240318,115800,290110710,8690,8690,8690,8690,65
20240318,115700,289545860,8690,8690,8690,8690,0
20240318,115600,289545860,8690,8690,8690,8690,2
20240318,115500,289528480,8670,8670,8670,8670,0
20240318,115400,289528480,8670,8670,8670,8670,50
20240318,115300,289094980,8670,8670,8670,8670,2
20240318,115200,289077640,8690,8690,8690,8690,0
20240318,115100,289077640,8690,8680,8690,8680,4
20240318,115000,289042910,8690,8690,8690,8690,0
20240318,114900,289042910,8690,8660,8690,8660,180
20240318,114800,287482670,8660,8660,8660,8660,0
20240318,114700,287482670,8660,8660,8660,8660,0
20240318,114600,287482670,8660,8660,8660,8660,500
20240318,114500,283152670,8660,8660,8660,8660,1
20240318,114400,283144010,8660,8660,8660,8660,200
20240318,114300,281412010,8680,8680,8680,8680,0
20240318,114200,281412010,8680,8680,8680,8680,0
20240318,114100,281412010,8680,8680,8680,8680,4
20240318,114000,281377290,8680,8680,8680,8680,0
20240318,113900,281377290,8680,8670,8680,8670,3
20240318,113800,281351270,8670,8660,8670,8660,2
20240318,113700,281333940,8660,8660,8660,8660,0
20240318,113600,281333940,8660,8660,8660,8660,0
20240318,113500,281333940,8660,8660,8660,8660,129
20240318,113400,280216800,8670,8670,8670,8670,7
20240318,113300,280156110,8680,8680,8680,8680,0
20240318,113200,280156110,8680,8680,8680,8680,0
20240318,113100,280156110,8680,8680,8680,8680,0
20240318,113000,280156110,8680,8670,8680,8660,126
20240318,112900,279064480,8670,8670,8670,8670,384
20240318,112800,275735200,8670,8670,8670,8670,1
20240318,112700,275726530,8660,8660,8660,8660,310
20240318,112600,273041930,8670,8670,8670,8670,0
20240318,112500,273041930,8670,8670,8670,8670,164
20240318,112400,271620050,8660,8670,8670,8660,502
20240318,112300,267272710,8650,8650,8650,8650,1500
20240318,112200,254297710,8650,8650,8650,8650,1512
20240318,112100,241218910,8650,8650,8650,8650,0
20240318,112000,241218910,8650,8650,8650,8650,5
20240318,111900,241175660,8650,8670,8670,8650,35
20240318,111800,240872310,8670,8670,8670,8670,0
20240318,111700,240872310,8670,8670,8670,8670,0
20240318,111600,240872310,8670,8670,8670,8670,1
20240318,111500,240863640,8650,8650,8650,8650,4
20240318,111400,240829040,8660,8660,8660,8660,1
20240318,111300,240820380,8670,8660,8670,8650,67
20240318,111200,240240090,8660,8660,8660,8660,11
20240318,111100,240144830,8650,8650,8650,8650,40
20240318,111000,239798830,8660,8660,8660,8660,1
20240318,110900,239790170,8650,8650,8650,8650,25
20240318,110800,239573920,8670,8670,8670,8670,0
20240318,110700,239573920,8670,8670,8670,8670,0
20240318,110600,239573920,8670,8670,8670,8670,0
20240318,110500,239573920,8670,8670,8670,8670,5
20240318,110400,239530570,8650,8650,8650,8650,100
20240318,110300,238665570,8650,8660,8660,8650,31
20240318,110200,238397410,8670,8670,8670,8670,0
20240318,110100,238397410,8670,8670,8670,8670,0
20240318,110000,238397410,8670,8670,8670,8670,1
20240318,105900,238388740,8670,8670,8670,8670,8
20240318,105800,238319380,8670,8670,8670,8670,0
20240318,105700,238319380,8670,8670,8670,8670,5
20240318,105600,238276030,8670,8650,8670,8640,758
20240318,105500,231726860,8670,8640,8670,8640,2
20240318,105400,231709550,8670,8670,8670,8670,200
20240318,105300,229975550,8670,8640,8670,8640,51
20240318,105200,229534880,8640,8640,8640,8640,100
20240318,105100,228670880,8640,8640,8640,8640,7
20240318,105000,228610400,8650,8670,8670,8650,1312
20240318,104900,217253230,8680,8680,8680,8680,0
20240318,104800,217253230,8680,8680,8680,8680,0
20240318,104700,217253230,8680,8680,8680,8680,0
20240318,104600,217253230,8680,8680,8680,8680,731
20240318,104500,210908150,8680,8680,8680,8680,563
20240318,104400,206021310,8690,8690,8690,8690,10
20240318,104300,205934410,8680,8680,8680,8680,0
20240318,104200,205934410,8680,8690,8690,8680,3
20240318,104100,205908360,8680,8680,8680,8680,11
20240318,104000,205812880,8680,8680,8680,8680,0
20240318,103900,205812880,8680,8680,8680,8680,312
20240318,103800,203104720,8690,8680,8690,8680,4
20240318,103700,203069980,8690,8680,8690,8680,25
20240318,103600,202852870,8680,8680,8680,8680,398
20240318,103500,199398230,8690,8690,8690,8690,1
20240318,103400,199389540,8690,8690,8690,8690,0
20240318,103300,199389540,8690,8690,8690,8690,0
20240318,103200,199389540,8690,8690,8690,8690,0
20240318,103100,199389540,8690,8690,8690,8690,0
20240318,103000,199389540,8690,8670,8690,8670,57
20240318,102900,198894410,8690,8690,8690,8690,0
20240318,102800,198894410,8690,8690,8690,8690,0
20240318,102700,198894410,8690,8690,8690,8690,0
20240318,102600,198894410,8690,8690,8690,8690,0
20240318,102500,198894410,8690,8690,8690,8690,0
20240318,102400,198894410,8690,8640,8690,8640,5
20240318,102300,198851160,8640,8660,8660,8640,1000
20240318,102200,190205400,8690,8690,8690,8690,1
20240318,102100,190196710,8650,8650,8650,8650,20
20240318,102000,190023710,8690,8670,8690,8670,401
20240318,101900,186543830,8640,8640,8640,8640,0
20240318,101800,186543830,8640,8660,8660,8640,834
20240318,101700,179330950,8680,8680,8680,8680,0
20240318,101600,179330950,8680,8680,8680,8680,1
20240318,101500,179322270,8670,8670,8670,8670,199
20240318,101400,177596940,8660,8660,8660,8660,37
20240318,101300,177276520,8660,8660,8660,8660,24
20240318,101200,177068680,8680,8680,8680,8680,176
20240318,101100,175541000,8680,8680,8680,8680,2
20240318,101000,175523640,8680,8680,8680,8680,7
20240318,100900,175462880,8680,8680,8680,8680,45
20240318,100800,175072280,8680,8680,8680,8680,2
20240318,100700,175054920,8700,8700,8700,8700,0
20240318,100600,175054920,8700,8700,8700,8700,0
20240318,100500,175054920,8700,8700,8700,8700,1
20240318,100400,175046220,8700,8700,8700,8700,0
20240318,100300,175046220,8700,8700,8700,8700,2
20240318,100200,175028820,8700,8700,8700,8700,2
20240318,100100,175011420,8700,8700,8700,8700,0
20240318,100000,175011420,8700,8650,8700,8650,1985
20240318,095900,157841070,8650,8660,8660,8650,350
20240318,095800,154812110,8660,8680,8680,8660,11
20240318,095700,154716650,8680,8680,8680,8650,553
20240318,095600,149930840,8710,8710,8710,8710,0
20240318,095500,149930840,8710,8710,8710,8710,0
20240318,095400,149930840,8710,8710,8710,8710,1
20240318,095300,149922130,8680,8680,8680,8680,0
20240318,095200,149922130,8680,8680,8680,8680,0
20240318,095100,149922130,8680,8680,8680,8680,183
20240318,095000,148333690,8680,8680,8680,8610,1001
20240318,094900,139685330,8680,8680,8680,8680,11
20240318,094800,139589850,8700,8700,8700,8700,2
20240318,094700,139572450,8660,8660,8660,8660,82
20240318,094600,138862330,8710,8710,8710,8710,0
20240318,094500,138862330,8710,8710,8710,8710,38
20240318,094400,138531350,8650,8690,8690,8650,3335
20240318,094300,109636790,8690,8700,8700,8690,105
20240318,094200,108723850,8700,8700,8700,8700,49
20240318,094100,108297550,8700,8720,8720,8700,94
20240318,094000,107478470,8720,8710,8720,8710,70
20240318,093900,106868440,8710,8710,8710,8710,83
20240318,093800,106145510,8700,8700,8700,8700,5
20240318,093700,106102010,8700,8700,8700,8700,0
20240318,093600,106102010,8700,8700,8700,8700,7
20240318,093500,106041110,8700,8700,8700,8700,100
20240318,093400,105171110,8690,8690,8690,8690,0
20240318,093300,105171110,8690,8690,8690,8690,0
20240318,093200,105171110,8690,8690,8690,8690,164
20240318,093100,103745950,8680,8700,8700,8680,1171
20240318,093000,93575530,8700,8700,8710,8700,252
20240318,092900,91383020,8700,8700,8700,8700,1
20240318,092800,91374320,8700,8700,8700,8700,4
20240318,092700,91339520,8700,8700,8720,8700,4
20240318,092600,91304680,8720,8700,8720,8700,114
20240318,092500,90312820,8700,8700,8700,8700,0
20240318,092400,90312820,8700,8700,8700,8700,4
20240318,092300,90278020,8700,8690,8700,8690,280
20240318,092200,87842030,8690,8700,8700,8690,7
20240318,092100,87781140,8700,8700,8700,8700,0
20240318,092000,87781140,8700,8720,8720,8700,970
20240318,091900,79336290,8720,8720,8720,8720,97
20240318,091800,78490450,8720,8720,8720,8720,20
20240318,091700,78316050,8730,8730,8730,8730,25
20240318,091600,78097800,8730,8730,8730,8730,100
20240318,091500,77224800,8730,8740,8740,8730,199
20240318,091400,75485990,8740,8750,8750,8740,47
20240318,091300,75074800,8770,8760,8770,8760,509
20240318,091200,70612370,8760,8750,8760,8750,334
20240318,091100,67689200,8750,8760,8760,8750,90
20240318,091000,66901600,8760,8760,8770,8760,1322
20240318,090900,55320850,8770,8770,8770,8770,642
20240318,090800,49690510,8770,8760,8770,8760,679
20240318,090700,43736900,8760,8750,8770,8750,689
20240318,090600,37705700,8730,8730,8730,8730,105
20240318,090500,36789050,8730,8750,8760,8710,139
20240318,090400,35574050,8760,8720,8760,8720,1583
20240318,090300,21712260,8710,8690,8710,8690,162
20240318,090200,20303350,8660,8650,8660,8650,1102
20240318,090100,10770640,8650,8670,8670,8650,319
20240318,090000,8008000,8670,8680,8680,8670,707