KissMeData/272450/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,205500,907375910,11540,11540,11540,11540,1538
20240318,205400,907375910,11540,11540,11540,11540,0
20240318,205300,907375910,11540,11540,11540,11540,0
20240318,205200,907375910,11540,11540,11540,11540,0
20240318,205100,907375910,11540,11540,11540,11540,0
20240318,205000,907375910,11540,11540,11540,11540,0
20240318,204900,907375910,11540,11540,11540,11540,0
20240318,204800,907375910,11540,11540,11540,11540,0
20240318,204700,907375910,11540,11540,11540,11540,0
20240318,204600,907375910,11540,11540,11540,11540,0
20240318,204500,907375910,11540,11540,11540,11540,0
20240318,204400,907375910,11540,11540,11540,11540,0
20240318,204300,907375910,11540,11540,11540,11540,0
20240318,204200,907375910,11540,11540,11540,11540,0
20240318,204100,907375910,11540,11540,11540,11540,0
20240318,204000,907375910,11540,11540,11540,11540,0
20240318,203900,907375910,11540,11540,11540,11540,0
20240318,203800,907375910,11540,11540,11540,11540,0
20240318,203700,907375910,11540,11540,11540,11540,0
20240318,203600,907375910,11540,11540,11540,11540,0
20240318,203500,907375910,11540,11540,11540,11540,0
20240318,203400,907375910,11540,11540,11540,11540,0
20240318,203300,907375910,11540,11540,11540,11540,0
20240318,203200,907375910,11540,11540,11540,11540,0
20240318,203100,907375910,11540,11540,11540,11540,0
20240318,203000,907375910,11540,11540,11540,11540,0
20240318,202900,907375910,11540,11540,11540,11540,0
20240318,202800,907375910,11540,11540,11540,11540,0
20240318,202700,907375910,11540,11540,11540,11540,0
20240318,202600,907375910,11540,11540,11540,11540,0
20240318,202500,907375910,11540,11540,11540,11540,1538
20240318,202400,907375910,11540,11540,11540,11540,0
20240318,202300,907375910,11540,11540,11540,11540,0
20240318,202200,907375910,11540,11540,11540,11540,0
20240318,202100,907375910,11540,11540,11540,11540,0
20240318,202000,907375910,11540,11540,11540,11540,0
20240318,201900,907375910,11540,11540,11540,11540,0
20240318,201800,907375910,11540,11540,11540,11540,0
20240318,201700,907375910,11540,11540,11540,11540,0
20240318,201600,907375910,11540,11540,11540,11540,0
20240318,201500,907375910,11540,11540,11540,11540,0
20240318,201400,907375910,11540,11540,11540,11540,0
20240318,201300,907375910,11540,11540,11540,11540,0
20240318,201200,907375910,11540,11540,11540,11540,0
20240318,201100,907375910,11540,11540,11540,11540,0
20240318,201000,907375910,11540,11540,11540,11540,0
20240318,200900,907375910,11540,11540,11540,11540,0
20240318,200800,907375910,11540,11540,11540,11540,0
20240318,200700,907375910,11540,11540,11540,11540,0
20240318,200600,907375910,11540,11540,11540,11540,0
20240318,200500,907375910,11540,11540,11540,11540,0
20240318,200400,907375910,11540,11540,11540,11540,0
20240318,200300,907375910,11540,11540,11540,11540,0
20240318,200200,907375910,11540,11540,11540,11540,0
20240318,200100,907375910,11540,11540,11540,11540,0
20240318,200000,907375910,11540,11540,11540,11540,0
20240318,195900,907375910,11540,11540,11540,11540,0
20240318,195800,907375910,11540,11540,11540,11540,0
20240318,195700,907375910,11540,11540,11540,11540,0
20240318,195600,907375910,11540,11540,11540,11540,0
20240318,195500,907375910,11540,11540,11540,11540,1538
20240318,195400,907375910,11540,11540,11540,11540,0
20240318,195300,907375910,11540,11540,11540,11540,0
20240318,195200,907375910,11540,11540,11540,11540,0
20240318,195100,907375910,11540,11540,11540,11540,0
20240318,195000,907375910,11540,11540,11540,11540,0
20240318,194900,907375910,11540,11540,11540,11540,0
20240318,194800,907375910,11540,11540,11540,11540,0
20240318,194700,907375910,11540,11540,11540,11540,0
20240318,194600,907375910,11540,11540,11540,11540,0
20240318,194500,907375910,11540,11540,11540,11540,0
20240318,194400,907375910,11540,11540,11540,11540,0
20240318,194300,907375910,11540,11540,11540,11540,0
20240318,194200,907375910,11540,11540,11540,11540,0
20240318,194100,907375910,11540,11540,11540,11540,0
20240318,194000,907375910,11540,11540,11540,11540,0
20240318,193900,907375910,11540,11540,11540,11540,0
20240318,193800,907375910,11540,11540,11540,11540,0
20240318,193700,907375910,11540,11540,11540,11540,0
20240318,193600,907375910,11540,11540,11540,11540,0
20240318,193500,907375910,11540,11540,11540,11540,0
20240318,193400,907375910,11540,11540,11540,11540,0
20240318,193300,907375910,11540,11540,11540,11540,0
20240318,193200,907375910,11540,11540,11540,11540,0
20240318,193100,907375910,11540,11540,11540,11540,0
20240318,193000,907375910,11540,11540,11540,11540,0
20240318,192900,907375910,11540,11540,11540,11540,0
20240318,192800,907375910,11540,11540,11540,11540,0
20240318,192700,907375910,11540,11540,11540,11540,0
20240318,192600,907375910,11540,11540,11540,11540,0
20240318,192500,907375910,11540,11540,11540,11540,1538
20240318,192400,907375910,11540,11540,11540,11540,0
20240318,192300,907375910,11540,11540,11540,11540,0
20240318,192200,907375910,11540,11540,11540,11540,0
20240318,192100,907375910,11540,11540,11540,11540,0
20240318,192000,907375910,11540,11540,11540,11540,0
20240318,191900,907375910,11540,11540,11540,11540,0
20240318,191800,907375910,11540,11540,11540,11540,0
20240318,191700,907375910,11540,11540,11540,11540,0
20240318,191600,907375910,11540,11540,11540,11540,0
20240318,191500,907375910,11540,11540,11540,11540,0
20240318,191400,907375910,11540,11540,11540,11540,0
20240318,191300,907375910,11540,11540,11540,11540,0
20240318,191200,907375910,11540,11540,11540,11540,0
20240318,191100,907375910,11540,11540,11540,11540,0
20240318,191000,907375910,11540,11540,11540,11540,0
20240318,190900,907375910,11540,11540,11540,11540,0
20240318,190800,907375910,11540,11540,11540,11540,0
20240318,190700,907375910,11540,11540,11540,11540,0
20240318,190600,907375910,11540,11540,11540,11540,0
20240318,190500,907375910,11540,11540,11540,11540,0
20240318,190400,907375910,11540,11540,11540,11540,0
20240318,190300,907375910,11540,11540,11540,11540,0
20240318,190200,907375910,11540,11540,11540,11540,0
20240318,190100,907375910,11540,11540,11540,11540,0
20240318,190000,907375910,11540,11540,11540,11540,0
20240318,185900,907375910,11540,11540,11540,11540,0
20240318,185800,907375910,11540,11540,11540,11540,0
20240318,185700,907375910,11540,11540,11540,11540,0
20240318,185600,907375910,11540,11540,11540,11540,0
20240318,185500,907375910,11540,11540,11540,11540,1538
20240318,185400,907375910,11540,11540,11540,11540,0
20240318,185300,907375910,11540,11540,11540,11540,0
20240318,185200,907375910,11540,11540,11540,11540,0
20240318,185100,907375910,11540,11540,11540,11540,0
20240318,185000,907375910,11540,11540,11540,11540,0
20240318,184900,907375910,11540,11540,11540,11540,0
20240318,184800,907375910,11540,11540,11540,11540,0
20240318,184700,907375910,11540,11540,11540,11540,0
20240318,184600,907375910,11540,11540,11540,11540,0
20240318,184500,907375910,11540,11540,11540,11540,0
20240318,184400,907375910,11540,11540,11540,11540,0
20240318,184300,907375910,11540,11540,11540,11540,0
20240318,184200,907375910,11540,11540,11540,11540,0
20240318,184100,907375910,11540,11540,11540,11540,0
20240318,184000,907375910,11540,11540,11540,11540,0
20240318,183900,907375910,11540,11540,11540,11540,0
20240318,183800,907375910,11540,11540,11540,11540,0
20240318,183700,907375910,11540,11540,11540,11540,0
20240318,183600,907375910,11540,11540,11540,11540,0
20240318,183500,907375910,11540,11540,11540,11540,0
20240318,183400,907375910,11540,11540,11540,11540,0
20240318,183300,907375910,11540,11540,11540,11540,0
20240318,183200,907375910,11540,11540,11540,11540,0
20240318,183100,907375910,11540,11540,11540,11540,0
20240318,183000,907375910,11540,11540,11540,11540,0
20240318,182900,907375910,11540,11540,11540,11540,0
20240318,182800,907375910,11540,11540,11540,11540,0
20240318,182700,907375910,11540,11540,11540,11540,0
20240318,182600,907375910,11540,11540,11540,11540,0
20240318,182500,907375910,11540,11540,11540,11540,1538
20240318,182400,907375910,11540,11540,11540,11540,0
20240318,182300,907375910,11540,11540,11540,11540,0
20240318,182200,907375910,11540,11540,11540,11540,0
20240318,182100,907375910,11540,11540,11540,11540,0
20240318,182000,907375910,11540,11540,11540,11540,0
20240318,181900,907375910,11540,11540,11540,11540,0
20240318,181800,907375910,11540,11540,11540,11540,0
20240318,181700,907375910,11540,11540,11540,11540,0
20240318,181600,907375910,11540,11540,11540,11540,0
20240318,181500,907375910,11540,11540,11540,11540,0
20240318,181400,907375910,11540,11540,11540,11540,0
20240318,181300,907375910,11540,11540,11540,11540,0
20240318,181200,907375910,11540,11540,11540,11540,0
20240318,181100,907375910,11540,11540,11540,11540,0
20240318,181000,907375910,11540,11540,11540,11540,0
20240318,180900,907375910,11540,11540,11540,11540,0
20240318,180800,907375910,11540,11540,11540,11540,0
20240318,180700,907375910,11540,11540,11540,11540,0
20240318,180600,907375910,11540,11540,11540,11540,0
20240318,180500,907375910,11540,11540,11540,11540,0
20240318,180400,907375910,11540,11540,11540,11540,0
20240318,180300,907375910,11540,11540,11540,11540,0
20240318,180200,907375910,11540,11540,11540,11540,0
20240318,180100,907375910,11540,11540,11540,11540,0
20240318,180000,907375910,11540,11540,11540,11540,0
20240318,175900,907375910,11540,11540,11540,11540,0
20240318,175800,907375910,11540,11540,11540,11540,0
20240318,175700,907375910,11540,11540,11540,11540,0
20240318,175600,907375910,11540,11540,11540,11540,0
20240318,175500,907375910,11540,11540,11540,11540,1538
20240318,175400,907375910,11540,11540,11540,11540,0
20240318,175300,907375910,11540,11540,11540,11540,0
20240318,175200,907375910,11540,11540,11540,11540,0
20240318,175100,907375910,11540,11540,11540,11540,0
20240318,175000,907375910,11540,11540,11540,11540,0
20240318,174900,907375910,11540,11540,11540,11540,0
20240318,174800,907375910,11540,11540,11540,11540,0
20240318,174700,907375910,11540,11540,11540,11540,0
20240318,174600,907375910,11540,11540,11540,11540,0
20240318,174500,907375910,11540,11540,11540,11540,0
20240318,174400,907375910,11540,11540,11540,11540,0
20240318,174300,907375910,11540,11540,11540,11540,0
20240318,174200,907375910,11540,11540,11540,11540,0
20240318,174100,907375910,11540,11540,11540,11540,0
20240318,174000,907375910,11540,11540,11540,11540,0
20240318,173900,907375910,11540,11540,11540,11540,0
20240318,173800,907375910,11540,11540,11540,11540,0
20240318,173700,907375910,11540,11540,11540,11540,0
20240318,173600,907375910,11540,11540,11540,11540,0
20240318,173500,907375910,11540,11540,11540,11540,0
20240318,173400,907375910,11540,11540,11540,11540,0
20240318,173300,907375910,11540,11540,11540,11540,0
20240318,173200,907375910,11540,11540,11540,11540,0
20240318,173100,907375910,11540,11540,11540,11540,0
20240318,173000,907375910,11540,11540,11540,11540,0
20240318,172900,907375910,11540,11540,11540,11540,0
20240318,172800,907375910,11540,11540,11540,11540,0
20240318,172700,907375910,11540,11540,11540,11540,0
20240318,172600,907375910,11540,11540,11540,11540,0
20240318,172500,907375910,11540,11540,11540,11540,1538
20240318,172400,907375910,11540,11540,11540,11540,0
20240318,172300,907375910,11540,11540,11540,11540,0
20240318,172200,907375910,11540,11540,11540,11540,0
20240318,172100,907375910,11540,11540,11540,11540,0
20240318,172000,907375910,11540,11540,11540,11540,0
20240318,171900,907375910,11540,11540,11540,11540,0
20240318,171800,907375910,11540,11540,11540,11540,0
20240318,171700,907375910,11540,11540,11540,11540,0
20240318,171600,907375910,11540,11540,11540,11540,0
20240318,171500,907375910,11540,11540,11540,11540,0
20240318,171400,907375910,11540,11540,11540,11540,0
20240318,171300,907375910,11540,11540,11540,11540,0
20240318,171200,907375910,11540,11540,11540,11540,0
20240318,171100,907375910,11540,11540,11540,11540,0
20240318,171000,907375910,11540,11540,11540,11540,0
20240318,170900,907375910,11540,11540,11540,11540,0
20240318,170800,907375910,11540,11540,11540,11540,0
20240318,170700,907375910,11540,11540,11540,11540,0
20240318,170600,907375910,11540,11540,11540,11540,0
20240318,170500,907375910,11540,11540,11540,11540,0
20240318,170400,907375910,11540,11540,11540,11540,0
20240318,170300,907375910,11540,11540,11540,11540,0
20240318,170200,907375910,11540,11540,11540,11540,0
20240318,170100,907375910,11540,11540,11540,11540,0
20240318,170000,907375910,11540,11540,11540,11540,0
20240318,165900,907375910,11540,11540,11540,11540,0
20240318,165800,907375910,11540,11540,11540,11540,0
20240318,165700,907375910,11540,11540,11540,11540,0
20240318,165600,907375910,11540,11540,11540,11540,0
20240318,165500,907375910,11540,11540,11540,11540,1538
20240318,165400,907375910,11540,11540,11540,11540,0
20240318,165300,907375910,11540,11540,11540,11540,0
20240318,165200,907375910,11540,11540,11540,11540,0
20240318,165100,907375910,11540,11540,11540,11540,0
20240318,165000,907375910,11540,11540,11540,11540,0
20240318,164900,907375910,11540,11540,11540,11540,0
20240318,164800,907375910,11540,11540,11540,11540,0
20240318,164700,907375910,11540,11540,11540,11540,0
20240318,164600,907375910,11540,11540,11540,11540,0
20240318,164500,907375910,11540,11540,11540,11540,0
20240318,164400,907375910,11540,11540,11540,11540,0
20240318,164300,907375910,11540,11540,11540,11540,0
20240318,164200,907375910,11540,11540,11540,11540,0
20240318,164100,907375910,11540,11540,11540,11540,0
20240318,164000,907375910,11540,11540,11540,11540,0
20240318,163900,907375910,11540,11540,11540,11540,0
20240318,163800,907375910,11540,11540,11540,11540,0
20240318,163700,907375910,11540,11540,11540,11540,0
20240318,163600,907375910,11540,11540,11540,11540,0
20240318,163500,907375910,11540,11540,11540,11540,0
20240318,163400,907375910,11540,11540,11540,11540,0
20240318,163300,907375910,11540,11540,11540,11540,0
20240318,163200,907375910,11540,11540,11540,11540,0
20240318,163100,907375910,11540,11540,11540,11540,0
20240318,163000,907375910,11540,11540,11540,11540,0
20240318,162900,907375910,11540,11540,11540,11540,0
20240318,162800,907375910,11540,11540,11540,11540,0
20240318,162700,907375910,11540,11540,11540,11540,0
20240318,162600,907375910,11540,11540,11540,11540,0
20240318,162500,907375910,11540,11540,11540,11540,1538
20240318,162400,907375910,11540,11540,11540,11540,0
20240318,162300,907375910,11540,11540,11540,11540,0
20240318,162200,907375910,11540,11540,11540,11540,0
20240318,162100,907375910,11540,11540,11540,11540,0
20240318,162000,907375910,11540,11540,11540,11540,0
20240318,161900,907375910,11540,11540,11540,11540,0
20240318,161800,907375910,11540,11540,11540,11540,0
20240318,161700,907375910,11540,11540,11540,11540,0
20240318,161600,907375910,11540,11540,11540,11540,0
20240318,161500,907375910,11540,11540,11540,11540,0
20240318,161400,907375910,11540,11540,11540,11540,0
20240318,161300,907375910,11540,11540,11540,11540,0
20240318,161200,907375910,11540,11540,11540,11540,0
20240318,161100,907375910,11540,11540,11540,11540,0
20240318,161000,907375910,11540,11540,11540,11540,0
20240318,160900,907375910,11540,11540,11540,11540,0
20240318,160800,907375910,11540,11540,11540,11540,0
20240318,160700,907375910,11540,11540,11540,11540,0
20240318,160600,907375910,11540,11540,11540,11540,0
20240318,160500,907375910,11540,11540,11540,11540,0
20240318,160400,907375910,11540,11540,11540,11540,0
20240318,160300,907375910,11540,11540,11540,11540,0
20240318,160200,907375910,11540,11540,11540,11540,0
20240318,160100,907375910,11540,11540,11540,11540,0
20240318,160000,907375910,11540,11540,11540,11540,0
20240318,155900,907375910,11540,11540,11540,11540,0
20240318,155800,907375910,11540,11540,11540,11540,0
20240318,155700,907375910,11540,11540,11540,11540,0
20240318,155600,907375910,11540,11540,11540,11540,0
20240318,155500,907375910,11540,11540,11540,11540,1538
20240318,155400,907375910,11540,11540,11540,11540,0
20240318,155300,907375910,11540,11540,11540,11540,0
20240318,155200,907375910,11540,11540,11540,11540,0
20240318,155100,907375910,11540,11540,11540,11540,0
20240318,155000,907375910,11540,11540,11540,11540,0
20240318,154900,907375910,11540,11540,11540,11540,0
20240318,154800,907375910,11540,11540,11540,11540,0
20240318,154700,907375910,11540,11540,11540,11540,0
20240318,154600,907375910,11540,11540,11540,11540,0
20240318,154500,907375910,11540,11540,11540,11540,0
20240318,154400,907375910,11540,11540,11540,11540,0
20240318,154300,907375910,11540,11540,11540,11540,0
20240318,154200,907375910,11540,11540,11540,11540,0
20240318,154100,907375910,11540,11540,11540,11540,0
20240318,154000,907375910,11540,11540,11540,11540,0
20240318,153900,907375910,11540,11540,11540,11540,0
20240318,153800,907375910,11540,11540,11540,11540,0
20240318,153700,907375910,11540,11540,11540,11540,0
20240318,153600,907375910,11540,11540,11540,11540,0
20240318,153500,907375910,11540,11540,11540,11540,0
20240318,153400,907375910,11540,11540,11540,11540,0
20240318,153300,907375910,11540,11540,11540,11540,0
20240318,153200,907375910,11540,11540,11540,11540,0
20240318,153100,907375910,11540,11540,11540,11540,0
20240318,153000,907375910,11540,11540,11540,11540,1538
20240318,152900,889627390,11590,11590,11590,11590,0
20240318,152800,889627390,11590,11590,11590,11590,0
20240318,152700,889627390,11590,11590,11590,11590,0
20240318,152600,889627390,11590,11590,11590,11590,0
20240318,152500,889627390,11590,11590,11590,11590,0
20240318,152400,889627390,11590,11590,11590,11590,0
20240318,152300,889627390,11590,11590,11590,11590,0
20240318,152200,889627390,11590,11590,11590,11590,0
20240318,152100,889627390,11590,11590,11590,11590,0
20240318,152000,889627390,11590,11590,11590,11590,0
20240318,151900,889627390,11590,11550,11590,11540,193
20240318,151800,887399420,11550,11570,11590,11540,136
20240318,151700,885828540,11550,11540,11550,11540,276
20240318,151600,882640910,11530,11520,11550,11520,783
20240318,151500,873613450,11520,11530,11530,11520,371
20240318,151400,869339320,11530,11520,11530,11520,70
20240318,151300,868532560,11520,11530,11540,11520,736
20240318,151200,860045320,11540,11530,11540,11530,67
20240318,151100,859272650,11530,11530,11540,11530,161
20240318,151000,857416250,11540,11530,11540,11530,154
20240318,150900,855640490,11530,11530,11540,11530,272
20240318,150800,852503050,11530,11530,11540,11530,281
20240318,150700,849263060,11530,11530,11540,11530,235
20240318,150600,846553440,11530,11540,11540,11530,211
20240318,150500,844119520,11540,11530,11550,11530,357
20240318,150400,840000820,11530,11530,11540,11530,128
20240318,150300,838524910,11530,11530,11540,11530,1412
20240318,150200,822243130,11530,11550,11570,11530,3047
20240318,150100,787077470,11550,11550,11580,11550,24
20240318,150000,786800060,11580,11540,11580,11540,101
20240318,145900,785632940,11540,11540,11560,11540,285
20240318,145800,782341700,11540,11540,11560,11540,209
20240318,145700,779928220,11540,11540,11550,11540,295
20240318,145600,776521750,11540,11530,11540,11530,478
20240318,145500,771006410,11530,11530,11540,11530,203
20240318,145400,768665770,11540,11540,11550,11540,417
20240318,145300,763853450,11540,11540,11550,11540,102
20240318,145200,762676000,11540,11530,11590,11530,481
20240318,145100,757124670,11530,11530,11540,11530,296
20240318,145000,753709160,11530,11530,11540,11530,451
20240318,144900,748508070,11530,11530,11540,11530,650
20240318,144800,741012870,11540,11530,11550,11530,587
20240318,144700,734242480,11530,11520,11530,11520,705
20240318,144600,726118230,11530,11530,11530,11520,589
20240318,144500,719332000,11520,11530,11540,11520,770
20240318,144400,710453820,11530,11530,11540,11530,591
20240318,144300,703638520,11530,11550,11550,11530,876
20240318,144200,693533610,11550,11540,11550,11540,342
20240318,144100,689586630,11540,11550,11550,11540,670
20240318,144000,681854040,11550,11540,11560,11540,596
20240318,143900,674970200,11540,11540,11550,11540,785
20240318,143800,665908690,11540,11560,11560,11540,467
20240318,143700,660516840,11550,11550,11550,11550,617
20240318,143600,653390490,11550,11560,11570,11550,538
20240318,143500,647174760,11570,11550,11570,11550,905
20240318,143400,636718100,11550,11570,11570,11550,2286
20240318,143300,610302100,11570,11580,11590,11570,582
20240318,143200,603564610,11580,11590,11590,11580,578
20240318,143100,596870100,11590,11590,11600,11590,734
20240318,143000,588361290,11590,11600,11600,11590,1439
20240318,142900,571679400,11600,11600,11610,11600,591
20240318,142800,564823290,11600,11600,11610,11600,1011
20240318,142700,553089910,11600,11610,11620,11600,565
20240318,142600,546530460,11610,11610,11620,11610,813
20240318,142500,537089550,11610,11640,11640,11610,8286
20240318,142400,440741920,11640,11640,11650,11640,472
20240318,142300,435247770,11640,11650,11650,11640,554
20240318,142200,428799120,11650,11650,11660,11650,629
20240318,142100,421470960,11660,11650,11660,11650,565
20240318,142000,414888440,11650,11650,11660,11650,480
20240318,141900,409296360,11650,11650,11660,11650,531
20240318,141800,403110110,11650,11660,11670,11650,758
20240318,141700,394273730,11660,11660,11670,11660,1005
20240318,141600,382555310,11660,11660,11670,11660,142
20240318,141500,380899580,11670,11670,11680,11670,345
20240318,141400,376872880,11680,11680,11680,11670,239
20240318,141300,374081430,11670,11670,11680,11670,45
20240318,141200,373555970,11670,11670,11680,11670,75
20240318,141100,372680530,11670,11680,11680,11670,36
20240318,141000,372260270,11670,11670,11670,11670,349
20240318,140900,368187440,11660,11660,11670,11660,70
20240318,140800,367371180,11660,11660,11660,11660,27
20240318,140700,367056360,11670,11660,11670,11660,43
20240318,140600,366554900,11660,11660,11660,11660,10
20240318,140500,366438300,11670,11670,11670,11660,569
20240318,140400,359798160,11670,11680,11680,11670,32
20240318,140300,359424520,11680,11680,11680,11680,7
20240318,140200,359342760,11670,11670,11670,11670,14
20240318,140100,359179380,11680,11670,11680,11670,176
20240318,140000,357123830,11670,11670,11670,11670,17
20240318,135900,356925440,11670,11680,11680,11670,63
20240318,135800,356190160,11670,11670,11670,11670,12
20240318,135700,356050120,11670,11670,11670,11670,147
20240318,135600,354334630,11660,11660,11660,11660,80
20240318,135500,353401830,11660,11660,11660,11660,15
20240318,135400,353226930,11670,11670,11670,11670,6
20240318,135300,353156910,11660,11670,11670,11660,142
20240318,135200,351499870,11670,11660,11670,11660,29
20240318,135100,351161600,11670,11670,11670,11670,1
20240318,135000,351149930,11670,11660,11670,11660,352
20240318,134900,347045550,11670,11660,11670,11660,13
20240318,134800,346893920,11670,11660,11670,11660,222
20240318,134700,344303230,11660,11660,11660,11660,0
20240318,134600,344303230,11660,11660,11670,11660,130
20240318,134500,342787370,11660,11660,11660,11660,0
20240318,134400,342787370,11660,11670,11670,11660,126
20240318,134300,341317000,11660,11660,11660,11660,20
20240318,134200,341083800,11670,11670,11670,11670,16
20240318,134100,340897080,11660,11670,11670,11660,6
20240318,134000,340827110,11670,11670,11670,11670,199
20240318,133900,338504780,11660,11660,11660,11660,24
20240318,133800,338224940,11670,11670,11670,11670,147
20240318,133700,336509450,11660,11660,11660,11660,182
20240318,133600,334387330,11650,11660,11660,11650,145
20240318,133500,332696700,11650,11660,11660,11650,14
20240318,133400,332533580,11660,11650,11660,11650,13
20240318,133300,332382060,11650,11650,11650,11650,8
20240318,133200,332288860,11650,11660,11660,11650,19
20240318,133100,332067450,11660,11660,11660,11650,540
20240318,133000,325771060,11660,11660,11670,11660,62
20240318,132900,325048070,11660,11660,11660,11660,7
20240318,132800,324966450,11660,11670,11670,11660,17
20240318,132700,324768170,11670,11660,11670,11660,162
20240318,132600,322877860,11670,11670,11670,11670,7
20240318,132500,322796170,11660,11660,11660,11660,32
20240318,132400,322423050,11670,11670,11670,11670,16
20240318,132300,322236330,11660,11670,11670,11660,176
20240318,132200,320182550,11670,11670,11670,11670,7
20240318,132100,320100860,11660,11660,11660,11660,10
20240318,132000,319984260,11660,11670,11670,11660,21
20240318,131900,319739290,11660,11670,11670,11660,320
20240318,131800,316004980,11660,11670,11670,11660,17
20240318,131700,315806700,11660,11660,11660,11660,6
20240318,131600,315736740,11670,11670,11670,11660,15
20240318,131500,315561760,11660,11660,11660,11660,0
20240318,131400,315561760,11660,11650,11660,11650,107
20240318,131300,314314320,11660,11660,11660,11660,6
20240318,131200,314244360,11660,11660,11660,11660,1
20240318,131100,314232700,11660,11670,11670,11660,50
20240318,131000,313649320,11670,11650,11670,11650,416
20240318,130900,308801660,11660,11660,11660,11660,6
20240318,130800,308731700,11650,11650,11650,11650,32
20240318,130700,308358900,11650,11650,11670,11650,19
20240318,130600,308137410,11670,11650,11670,11650,200
20240318,130500,305805290,11650,11660,11660,11650,10
20240318,130400,305688720,11650,11660,11660,11650,12
20240318,130300,305548870,11660,11660,11660,11660,14
20240318,130200,305385630,11660,11660,11660,11660,169
20240318,130100,303415090,11660,11650,11660,11650,14
20240318,130000,303251930,11650,11650,11650,11650,8
20240318,125900,303158730,11660,11660,11660,11660,6
20240318,125800,303088770,11650,11650,11650,11650,9
20240318,125700,302983920,11660,11660,11660,11660,201
20240318,125600,300640260,11650,11650,11650,11650,216
20240318,125500,298123860,11660,11650,11660,11650,15
20240318,125400,297949050,11660,11670,11670,11660,13
20240318,125300,297797420,11660,11660,11670,11660,150
20240318,125200,296047060,11660,11660,11660,11660,38
20240318,125100,295603980,11660,11670,11670,11660,30
20240318,125000,295254110,11670,11670,11670,11660,361
20240318,124900,291041830,11670,11680,11680,11670,254
20240318,124800,288075520,11670,11670,11670,11670,10
20240318,124700,287958820,11680,11680,11680,11670,211
20240318,124600,285494410,11680,11680,11680,11660,96
20240318,124500,284373310,11680,11670,11680,11660,216
20240318,124400,281852530,11660,11660,11660,11660,0
20240318,124300,281852530,11660,11660,11670,11660,106
20240318,124200,280616510,11660,11670,11670,11660,11
20240318,124100,280488240,11670,11670,11670,11670,7
20240318,124000,280406550,11670,11670,11670,11670,200
20240318,123900,278072550,11660,11670,11670,11660,12
20240318,123800,277932570,11670,11670,11670,11670,0
20240318,123700,277932570,11670,11670,11670,11670,7
20240318,123600,277850880,11660,11660,11660,11660,7
20240318,123500,277769260,11660,11660,11670,11660,92
20240318,123400,276696110,11670,11670,11670,11670,7
20240318,123300,276614420,11660,11660,11660,11660,180
20240318,123200,274515620,11660,11660,11660,11650,213
20240318,123100,272032120,11660,11660,11660,11660,0
20240318,123000,272032120,11660,11660,11660,11660,7
20240318,122900,271950500,11650,11650,11650,11650,8
20240318,122800,271857300,11660,11650,11660,11650,82
20240318,122700,270901940,11650,11650,11650,11650,106
20240318,122600,269667040,11660,11650,11660,11650,15
20240318,122500,269492220,11660,11660,11660,11660,1
20240318,122400,269480560,11660,11660,11660,11660,7
20240318,122300,269398940,11650,11640,11650,11640,97
20240318,122200,268268980,11650,11650,11650,11650,273
20240318,122100,265088530,11650,11650,11650,11650,0
20240318,122000,265088530,11650,11650,11650,11650,6
20240318,121900,265018630,11640,11650,11650,11640,156
20240318,121800,263201310,11650,11650,11650,11650,32
20240318,121700,262828510,11640,11650,11650,11640,170
20240318,121600,260848110,11650,11660,11660,11650,14
20240318,121500,260684950,11660,11660,11660,11660,207
20240318,121400,258271330,11660,11660,11660,11660,6
20240318,121300,258201370,11650,11650,11650,11650,8
20240318,121200,258108170,11660,11660,11660,11660,21
20240318,121100,257863310,11660,11660,11660,11660,117
20240318,121000,256499090,11650,11660,11660,11650,41
20240318,120900,256021330,11660,11660,11660,11660,0
20240318,120800,256021330,11660,11660,11660,11660,141
20240318,120700,254377270,11660,11660,11660,11660,7
20240318,120600,254295650,11660,11660,11660,11660,65
20240318,120500,253537750,11660,11660,11660,11660,5
20240318,120400,253479450,11660,11660,11660,11660,8
20240318,120300,253386170,11650,11660,11660,11650,10
20240318,120200,253269650,11660,11660,11660,11660,184
20240318,120100,251124210,11660,11660,11660,11660,13
20240318,120000,250972630,11660,11660,11670,11660,74
20240318,115900,250109720,11670,11670,11670,11670,0
20240318,115800,250109720,11670,11670,11670,11670,184
20240318,115700,247962440,11660,11660,11660,11660,10
20240318,115600,247845840,11660,11670,11670,11660,26
20240318,115500,247542620,11660,11660,11660,11660,0
20240318,115400,247542620,11660,11650,11660,11650,124
20240318,115300,246097360,11660,11670,11670,11650,32
20240318,115200,245724440,11670,11670,11670,11670,0
20240318,115100,245724440,11670,11670,11670,11650,109
20240318,115000,244453700,11670,11670,11670,11670,36
20240318,114900,244033580,11670,11660,11670,11660,197
20240318,114800,241735040,11660,11660,11660,11660,8
20240318,114700,241641760,11660,11670,11670,11660,58
20240318,114600,240965420,11670,11670,11670,11670,30
20240318,114500,240615320,11670,11660,11670,11660,188
20240318,114400,238423140,11650,11650,11650,11650,30
20240318,114300,238073640,11660,11660,11660,11660,6
20240318,114200,238003680,11650,11650,11650,11650,0
20240318,114100,238003680,11650,11650,11660,11650,120
20240318,114000,236605610,11650,11650,11650,11650,1
20240318,113900,236593960,11650,11650,11650,11650,32
20240318,113800,236221160,11650,11650,11650,11650,30
20240318,113700,235871660,11660,11650,11660,11650,83
20240318,113600,234904620,11650,11650,11650,11650,177
20240318,113500,232842570,11660,11660,11670,11660,79
20240318,113400,231921370,11670,11670,11670,11670,1
20240318,113300,231909700,11670,11660,11670,11660,12
20240318,113200,231769720,11660,11650,11660,11650,414
20240318,113100,226944690,11650,11660,11660,11650,81
20240318,113000,226000920,11650,11650,11650,11650,12
20240318,112900,225861120,11650,11660,11660,11650,29
20240318,112800,225523180,11650,11650,11660,11650,127
20240318,112700,224042500,11650,11660,11660,11650,14
20240318,112600,223879330,11650,11660,11660,11650,540
20240318,112500,217587930,11660,11670,11670,11660,17
20240318,112400,217389650,11670,11660,11670,11660,130
20240318,112300,215873840,11650,11660,11660,11650,57
20240318,112200,215209720,11650,11660,11660,11650,16
20240318,112100,215023220,11660,11660,11660,11660,6
20240318,112000,214953260,11660,11670,11670,11660,191
20240318,111900,212724730,11670,11660,11670,11660,16
20240318,111800,212538100,11670,11670,11670,11670,22
20240318,111700,212281360,11670,11680,11680,11670,61
20240318,111600,211569430,11670,11670,11670,11670,0
20240318,111500,211569430,11670,11670,11670,11660,160
20240318,111400,209702310,11660,11660,11660,11660,24
20240318,111300,209422470,11670,11670,11670,11670,1
20240318,111200,209410800,11670,11670,11670,11660,34
20240318,111100,209014110,11670,11660,11670,11660,155
20240318,111000,207205470,11670,11670,11670,11670,6
20240318,110900,207135450,11660,11660,11660,11660,7
20240318,110800,207053830,11670,11660,11670,11660,27
20240318,110700,206738940,11660,11660,11660,11660,158
20240318,110600,204896660,11660,11660,11660,11650,471
20240318,110500,199409410,11660,11660,11660,11650,89
20240318,110400,198371880,11660,11650,11660,11650,141
20240318,110300,196727840,11660,11660,11660,11660,126
20240318,110200,195258680,11670,11670,11670,11660,416
20240318,110100,190404140,11670,11670,11670,11670,2
20240318,110000,190380800,11680,11680,11680,11670,18
20240318,105900,190170580,11670,11670,11670,11670,31
20240318,105800,189808810,11680,11670,11680,11670,180
20240318,105700,187706430,11680,11670,11680,11670,33
20240318,105600,187321010,11680,11680,11680,11670,307
20240318,105500,183735320,11680,11680,11690,11680,4
20240318,105400,183688580,11680,11670,11680,11670,142
20240318,105300,182030030,11670,11680,11680,11670,303
20240318,105200,178491070,11680,11690,11690,11680,83
20240318,105100,177521000,11690,11690,11690,11690,2
20240318,105000,177497620,11690,11680,11690,11680,180
20240318,104900,175393500,11680,11680,11680,11680,106
20240318,104800,174155420,11680,11680,11680,11680,6
20240318,104700,174085340,11680,11670,11680,11670,12
20240318,104600,173945280,11670,11680,11690,11670,240
20240318,104500,171142210,11680,11680,11680,11680,14
20240318,104400,170978690,11680,11680,11680,11680,6
20240318,104300,170908610,11670,11670,11670,11670,156
20240318,104200,169088090,11670,11670,11670,11670,17
20240318,104100,168889700,11660,11660,11660,11660,124
20240318,104000,167443860,11650,11660,11660,11650,35
20240318,103900,167036040,11650,11660,11660,11650,302
20240318,103800,163517720,11660,11660,11660,11660,8
20240318,103700,163424440,11650,11650,11660,11650,160
20240318,103600,161559120,11660,11660,11660,11660,6
20240318,103500,161489160,11660,11650,11660,11650,66
20240318,103400,160719610,11650,11650,11650,11650,30
20240318,103300,160370110,11660,11660,11660,11660,209
20240318,103200,157933170,11660,11660,11660,11660,5
20240318,103100,157874870,11660,11650,11660,11650,45
20240318,103000,157350540,11660,11660,11660,11660,0
20240318,102900,157350540,11660,11660,11660,11660,228
20240318,102800,154692060,11660,11650,11660,11650,123
20240318,102700,153259100,11640,11650,11650,11640,33
20240318,102600,152874730,11650,11650,11650,11650,51
20240318,102500,152280580,11650,11650,11650,11640,42
20240318,102400,151791480,11650,11640,11650,11640,307
20240318,102300,148216010,11650,11650,11650,11650,14
20240318,102200,148052910,11640,11640,11640,11640,20
20240318,102100,147820110,11650,11640,11650,11640,17
20240318,102000,147622150,11650,11650,11650,11650,139
20240318,101900,146002800,11650,11650,11650,11640,37
20240318,101800,145572040,11640,11640,11640,11640,8
20240318,101700,145478920,11650,11650,11650,11650,9
20240318,101600,145374070,11650,11650,11650,11630,221
20240318,101500,142801040,11660,11660,11660,11650,50
20240318,101400,142218120,11660,11660,11660,11660,1
20240318,101300,142206460,11660,11650,11660,11650,28
20240318,101200,141880190,11660,11660,11660,11660,139
20240318,101100,140259450,11660,11660,11660,11650,16
20240318,101000,140072970,11660,11660,11660,11660,1
20240318,100900,140061310,11670,11640,11670,11640,233
20240318,100800,137346980,11620,11650,11650,11620,1303
20240318,100700,122195630,11650,11650,11650,11640,147
20240318,100600,120483290,11650,11650,11650,11650,22
20240318,100500,120226990,11650,11650,11650,11640,19
20240318,100400,120005710,11650,11640,11650,11640,157
20240318,100300,118176860,11640,11650,11650,11640,164
20240318,100200,116267830,11640,11650,11650,11640,106
20240318,100100,115033030,11650,11650,11660,11650,34
20240318,100000,114636860,11660,11660,11660,11650,103
20240318,095900,113435950,11660,11640,11660,11640,141
20240318,095800,111793340,11650,11640,11650,11630,49
20240318,095700,111223040,11640,11640,11650,11640,47
20240318,095600,110675950,11650,11640,11650,11640,53
20240318,095500,110059000,11640,11640,11640,11630,118
20240318,095400,108685680,11630,11630,11630,11630,7
20240318,095300,108604270,11630,11650,11660,11630,362
20240318,095200,104390280,11650,11660,11660,11650,107
20240318,095100,103142920,11650,11650,11650,11650,71
20240318,095000,102315770,11660,11660,11660,11650,242
20240318,094900,99494140,11650,11650,11650,11650,22
20240318,094800,99237840,11650,11650,11660,11650,71
20240318,094700,98410680,11660,11660,11660,11660,2
20240318,094600,98387360,11660,11650,11660,11650,179
20240318,094500,96300360,11650,11650,11660,11650,36
20240318,094400,95880940,11650,11650,11660,11650,115
20240318,094300,94540190,11650,11650,11660,11650,26
20240318,094200,94237270,11660,11650,11660,11640,104
20240318,094100,93025730,11650,11660,11660,11650,105
20240318,094000,91802440,11660,11660,11660,11650,15
20240318,093900,91627610,11660,11690,11690,11660,10
20240318,093800,91510980,11700,11650,11700,11640,272
20240318,093700,88339210,11640,11650,11650,11640,51
20240318,093600,87745140,11640,11640,11640,11640,28
20240318,093500,87419220,11650,11650,11650,11650,69
20240318,093400,86615370,11640,11640,11640,11640,77
20240318,093300,85719090,11630,11630,11640,11630,103
20240318,093200,84521180,11630,11630,11630,11630,20
20240318,093100,84288580,11620,11620,11630,11620,79
20240318,093000,83370230,11620,11610,11620,11610,48
20240318,092900,82812810,11610,11600,11610,11600,203
20240318,092800,80457570,11600,11610,11610,11600,46
20240318,092700,79923580,11600,11620,11620,11600,26
20240318,092600,79621900,11620,11620,11620,11620,2
20240318,092500,79598660,11600,11590,11600,11590,65
20240318,092400,78844940,11590,11590,11590,11580,181
20240318,092300,76747430,11590,11590,11590,11580,131
20240318,092200,75229210,11590,11580,11590,11580,33
20240318,092100,74846960,11580,11570,11590,11570,207
20240318,092000,72451880,11570,11560,11570,11550,689
20240318,091900,64493550,11570,11560,11570,11560,118
20240318,091800,63129380,11560,11550,11570,11550,90
20240318,091700,62089560,11550,11570,11570,11540,669
20240318,091600,54366230,11570,11570,11570,11570,13
20240318,091500,54215820,11540,11600,11600,11540,575
20240318,091400,47568950,11600,11580,11600,11560,76
20240318,091300,46689780,11600,11610,11610,11540,1193
20240318,091200,32865290,11610,11640,11650,11610,588
20240318,091100,26025880,11650,11660,11660,11640,316
20240318,091000,22344520,11660,11660,11660,11640,252
20240318,090900,19408890,11650,11690,11700,11650,368
20240318,090800,15108330,11690,11690,11700,11690,235
20240318,090700,12359070,11690,11690,11690,11690,176
20240318,090600,10301630,11700,11690,11700,11690,386
20240318,090500,5787280,11700,11700,11700,11690,53
20240318,090400,5167500,11700,11700,11700,11700,116
20240318,090300,3810300,11690,11690,11690,11690,20
20240318,090200,3576500,11700,11700,11700,11700,9
20240318,090100,3471200,11700,11700,11700,11700,31
20240318,090000,3108500,11700,11750,11750,11690,265