KissMeData/077970/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194900,599300960,13550,13550,13550,13550,483
20240318,194800,599300960,13550,13550,13550,13550,0
20240318,194700,599300960,13550,13550,13550,13550,0
20240318,194600,599300960,13550,13550,13550,13550,0
20240318,194500,599300960,13550,13550,13550,13550,0
20240318,194400,599300960,13550,13550,13550,13550,0
20240318,194300,599300960,13550,13550,13550,13550,0
20240318,194200,599300960,13550,13550,13550,13550,0
20240318,194100,599300960,13550,13550,13550,13550,0
20240318,194000,599300960,13550,13550,13550,13550,0
20240318,193900,599300960,13550,13550,13550,13550,0
20240318,193800,599300960,13550,13550,13550,13550,0
20240318,193700,599300960,13550,13550,13550,13550,0
20240318,193600,599300960,13550,13550,13550,13550,0
20240318,193500,599300960,13550,13550,13550,13550,0
20240318,193400,599300960,13550,13550,13550,13550,0
20240318,193300,599300960,13550,13550,13550,13550,0
20240318,193200,599300960,13550,13550,13550,13550,0
20240318,193100,599300960,13550,13550,13550,13550,0
20240318,193000,599300960,13550,13550,13550,13550,0
20240318,192900,599300960,13550,13550,13550,13550,0
20240318,192800,599300960,13550,13550,13550,13550,0
20240318,192700,599300960,13550,13550,13550,13550,0
20240318,192600,599300960,13550,13550,13550,13550,0
20240318,192500,599300960,13550,13550,13550,13550,0
20240318,192400,599300960,13550,13550,13550,13550,0
20240318,192300,599300960,13550,13550,13550,13550,0
20240318,192200,599300960,13550,13550,13550,13550,0
20240318,192100,599300960,13550,13550,13550,13550,0
20240318,192000,599300960,13550,13550,13550,13550,0
20240318,191900,599300960,13550,13550,13550,13550,483
20240318,191800,599300960,13550,13550,13550,13550,0
20240318,191700,599300960,13550,13550,13550,13550,0
20240318,191600,599300960,13550,13550,13550,13550,0
20240318,191500,599300960,13550,13550,13550,13550,0
20240318,191400,599300960,13550,13550,13550,13550,0
20240318,191300,599300960,13550,13550,13550,13550,0
20240318,191200,599300960,13550,13550,13550,13550,0
20240318,191100,599300960,13550,13550,13550,13550,0
20240318,191000,599300960,13550,13550,13550,13550,0
20240318,190900,599300960,13550,13550,13550,13550,0
20240318,190800,599300960,13550,13550,13550,13550,0
20240318,190700,599300960,13550,13550,13550,13550,0
20240318,190600,599300960,13550,13550,13550,13550,0
20240318,190500,599300960,13550,13550,13550,13550,0
20240318,190400,599300960,13550,13550,13550,13550,0
20240318,190300,599300960,13550,13550,13550,13550,0
20240318,190200,599300960,13550,13550,13550,13550,0
20240318,190100,599300960,13550,13550,13550,13550,0
20240318,190000,599300960,13550,13550,13550,13550,0
20240318,185900,599300960,13550,13550,13550,13550,0
20240318,185800,599300960,13550,13550,13550,13550,0
20240318,185700,599300960,13550,13550,13550,13550,0
20240318,185600,599300960,13550,13550,13550,13550,0
20240318,185500,599300960,13550,13550,13550,13550,0
20240318,185400,599300960,13550,13550,13550,13550,0
20240318,185300,599300960,13550,13550,13550,13550,0
20240318,185200,599300960,13550,13550,13550,13550,0
20240318,185100,599300960,13550,13550,13550,13550,0
20240318,185000,599300960,13550,13550,13550,13550,0
20240318,184900,599300960,13550,13550,13550,13550,483
20240318,184800,599300960,13550,13550,13550,13550,0
20240318,184700,599300960,13550,13550,13550,13550,0
20240318,184600,599300960,13550,13550,13550,13550,0
20240318,184500,599300960,13550,13550,13550,13550,0
20240318,184400,599300960,13550,13550,13550,13550,0
20240318,184300,599300960,13550,13550,13550,13550,0
20240318,184200,599300960,13550,13550,13550,13550,0
20240318,184100,599300960,13550,13550,13550,13550,0
20240318,184000,599300960,13550,13550,13550,13550,0
20240318,183900,599300960,13550,13550,13550,13550,0
20240318,183800,599300960,13550,13550,13550,13550,0
20240318,183700,599300960,13550,13550,13550,13550,0
20240318,183600,599300960,13550,13550,13550,13550,0
20240318,183500,599300960,13550,13550,13550,13550,0
20240318,183400,599300960,13550,13550,13550,13550,0
20240318,183300,599300960,13550,13550,13550,13550,0
20240318,183200,599300960,13550,13550,13550,13550,0
20240318,183100,599300960,13550,13550,13550,13550,0
20240318,183000,599300960,13550,13550,13550,13550,0
20240318,182900,599300960,13550,13550,13550,13550,0
20240318,182800,599300960,13550,13550,13550,13550,0
20240318,182700,599300960,13550,13550,13550,13550,0
20240318,182600,599300960,13550,13550,13550,13550,0
20240318,182500,599300960,13550,13550,13550,13550,0
20240318,182400,599300960,13550,13550,13550,13550,0
20240318,182300,599300960,13550,13550,13550,13550,0
20240318,182200,599300960,13550,13550,13550,13550,0
20240318,182100,599300960,13550,13550,13550,13550,0
20240318,182000,599300960,13550,13550,13550,13550,0
20240318,181900,599300960,13550,13550,13550,13550,483
20240318,181800,599300960,13550,13550,13550,13550,0
20240318,181700,599300960,13550,13550,13550,13550,0
20240318,181600,599300960,13550,13550,13550,13550,0
20240318,181500,599300960,13550,13550,13550,13550,0
20240318,181400,599300960,13550,13550,13550,13550,0
20240318,181300,599300960,13550,13550,13550,13550,0
20240318,181200,599300960,13550,13550,13550,13550,0
20240318,181100,599300960,13550,13550,13550,13550,0
20240318,181000,599300960,13550,13550,13550,13550,0
20240318,180900,599300960,13550,13550,13550,13550,0
20240318,180800,599300960,13550,13550,13550,13550,0
20240318,180700,599300960,13550,13550,13550,13550,0
20240318,180600,599300960,13550,13550,13550,13550,0
20240318,180500,599300960,13550,13550,13550,13550,0
20240318,180400,599300960,13550,13550,13550,13550,0
20240318,180300,599300960,13550,13550,13550,13550,0
20240318,180200,599300960,13550,13550,13550,13550,0
20240318,180100,599300960,13550,13550,13550,13550,0
20240318,180000,599300960,13550,13550,13550,13550,0
20240318,175900,599300960,13550,13550,13550,13550,0
20240318,175800,599300960,13550,13550,13550,13550,0
20240318,175700,599300960,13550,13550,13550,13550,0
20240318,175600,599300960,13550,13550,13550,13550,0
20240318,175500,599300960,13550,13550,13550,13550,0
20240318,175400,599300960,13550,13550,13550,13550,0
20240318,175300,599300960,13550,13550,13550,13550,0
20240318,175200,599300960,13550,13550,13550,13550,0
20240318,175100,599300960,13550,13550,13550,13550,0
20240318,175000,599300960,13550,13550,13550,13550,0
20240318,174900,599300960,13550,13550,13550,13550,483
20240318,174800,599300960,13550,13550,13550,13550,0
20240318,174700,599300960,13550,13550,13550,13550,0
20240318,174600,599300960,13550,13550,13550,13550,0
20240318,174500,599300960,13550,13550,13550,13550,0
20240318,174400,599300960,13550,13550,13550,13550,0
20240318,174300,599300960,13550,13550,13550,13550,0
20240318,174200,599300960,13550,13550,13550,13550,0
20240318,174100,599300960,13550,13550,13550,13550,0
20240318,174000,599300960,13550,13550,13550,13550,0
20240318,173900,599300960,13550,13550,13550,13550,0
20240318,173800,599300960,13550,13550,13550,13550,0
20240318,173700,599300960,13550,13550,13550,13550,0
20240318,173600,599300960,13550,13550,13550,13550,0
20240318,173500,599300960,13550,13550,13550,13550,0
20240318,173400,599300960,13550,13550,13550,13550,0
20240318,173300,599300960,13550,13550,13550,13550,0
20240318,173200,599300960,13550,13550,13550,13550,0
20240318,173100,599300960,13550,13550,13550,13550,0
20240318,173000,599300960,13550,13550,13550,13550,0
20240318,172900,599300960,13550,13550,13550,13550,0
20240318,172800,599300960,13550,13550,13550,13550,0
20240318,172700,599300960,13550,13550,13550,13550,0
20240318,172600,599300960,13550,13550,13550,13550,0
20240318,172500,599300960,13550,13550,13550,13550,0
20240318,172400,599300960,13550,13550,13550,13550,0
20240318,172300,599300960,13550,13550,13550,13550,0
20240318,172200,599300960,13550,13550,13550,13550,0
20240318,172100,599300960,13550,13550,13550,13550,0
20240318,172000,599300960,13550,13550,13550,13550,0
20240318,171900,599300960,13550,13550,13550,13550,483
20240318,171800,599300960,13550,13550,13550,13550,0
20240318,171700,599300960,13550,13550,13550,13550,0
20240318,171600,599300960,13550,13550,13550,13550,0
20240318,171500,599300960,13550,13550,13550,13550,0
20240318,171400,599300960,13550,13550,13550,13550,0
20240318,171300,599300960,13550,13550,13550,13550,0
20240318,171200,599300960,13550,13550,13550,13550,0
20240318,171100,599300960,13550,13550,13550,13550,0
20240318,171000,599300960,13550,13550,13550,13550,0
20240318,170900,599300960,13550,13550,13550,13550,0
20240318,170800,599300960,13550,13550,13550,13550,0
20240318,170700,599300960,13550,13550,13550,13550,0
20240318,170600,599300960,13550,13550,13550,13550,0
20240318,170500,599300960,13550,13550,13550,13550,0
20240318,170400,599300960,13550,13550,13550,13550,0
20240318,170300,599300960,13550,13550,13550,13550,0
20240318,170200,599300960,13550,13550,13550,13550,0
20240318,170100,599300960,13550,13550,13550,13550,0
20240318,170000,599300960,13550,13550,13550,13550,0
20240318,165900,599300960,13550,13550,13550,13550,0
20240318,165800,599300960,13550,13550,13550,13550,0
20240318,165700,599300960,13550,13550,13550,13550,0
20240318,165600,599300960,13550,13550,13550,13550,0
20240318,165500,599300960,13550,13550,13550,13550,0
20240318,165400,599300960,13550,13550,13550,13550,0
20240318,165300,599300960,13550,13550,13550,13550,0
20240318,165200,599300960,13550,13550,13550,13550,0
20240318,165100,599300960,13550,13550,13550,13550,0
20240318,165000,599300960,13550,13550,13550,13550,0
20240318,164900,599300960,13550,13550,13550,13550,483
20240318,164800,599300960,13550,13550,13550,13550,0
20240318,164700,599300960,13550,13550,13550,13550,0
20240318,164600,599300960,13550,13550,13550,13550,0
20240318,164500,599300960,13550,13550,13550,13550,0
20240318,164400,599300960,13550,13550,13550,13550,0
20240318,164300,599300960,13550,13550,13550,13550,0
20240318,164200,599300960,13550,13550,13550,13550,0
20240318,164100,599300960,13550,13550,13550,13550,0
20240318,164000,599300960,13550,13550,13550,13550,0
20240318,163900,599300960,13550,13550,13550,13550,0
20240318,163800,599300960,13550,13550,13550,13550,0
20240318,163700,599300960,13550,13550,13550,13550,0
20240318,163600,599300960,13550,13550,13550,13550,0
20240318,163500,599300960,13550,13550,13550,13550,0
20240318,163400,599300960,13550,13550,13550,13550,0
20240318,163300,599300960,13550,13550,13550,13550,0
20240318,163200,599300960,13550,13550,13550,13550,0
20240318,163100,599300960,13550,13550,13550,13550,0
20240318,163000,599300960,13550,13550,13550,13550,0
20240318,162900,599300960,13550,13550,13550,13550,0
20240318,162800,599300960,13550,13550,13550,13550,0
20240318,162700,599300960,13550,13550,13550,13550,0
20240318,162600,599300960,13550,13550,13550,13550,0
20240318,162500,599300960,13550,13550,13550,13550,0
20240318,162400,599300960,13550,13550,13550,13550,0
20240318,162300,599300960,13550,13550,13550,13550,0
20240318,162200,599300960,13550,13550,13550,13550,0
20240318,162100,599300960,13550,13550,13550,13550,0
20240318,162000,599300960,13550,13550,13550,13550,0
20240318,161900,599300960,13550,13550,13550,13550,483
20240318,161800,599300960,13550,13550,13550,13550,0
20240318,161700,599300960,13550,13550,13550,13550,0
20240318,161600,599300960,13550,13550,13550,13550,0
20240318,161500,599300960,13550,13550,13550,13550,0
20240318,161400,599300960,13550,13550,13550,13550,0
20240318,161300,599300960,13550,13550,13550,13550,0
20240318,161200,599300960,13550,13550,13550,13550,0
20240318,161100,599300960,13550,13550,13550,13550,0
20240318,161000,599300960,13550,13550,13550,13550,0
20240318,160900,599300960,13550,13550,13550,13550,0
20240318,160800,599300960,13550,13550,13550,13550,0
20240318,160700,599300960,13550,13550,13550,13550,0
20240318,160600,599300960,13550,13550,13550,13550,0
20240318,160500,599300960,13550,13550,13550,13550,0
20240318,160400,599300960,13550,13550,13550,13550,0
20240318,160300,599300960,13550,13550,13550,13550,0
20240318,160200,599300960,13550,13550,13550,13550,0
20240318,160100,599300960,13550,13550,13550,13550,0
20240318,160000,599300960,13550,13550,13550,13550,0
20240318,155900,599300960,13550,13550,13550,13550,0
20240318,155800,599300960,13550,13550,13550,13550,0
20240318,155700,599300960,13550,13550,13550,13550,0
20240318,155600,599300960,13550,13550,13550,13550,0
20240318,155500,599300960,13550,13550,13550,13550,0
20240318,155400,599300960,13550,13550,13550,13550,0
20240318,155300,599300960,13550,13550,13550,13550,0
20240318,155200,599300960,13550,13550,13550,13550,0
20240318,155100,599300960,13550,13550,13550,13550,0
20240318,155000,599300960,13550,13550,13550,13550,0
20240318,154900,599300960,13550,13550,13550,13550,483
20240318,154800,599300960,13550,13550,13550,13550,0
20240318,154700,599300960,13550,13550,13550,13550,0
20240318,154600,599300960,13550,13550,13550,13550,0
20240318,154500,599300960,13550,13550,13550,13550,0
20240318,154400,599300960,13550,13550,13550,13550,0
20240318,154300,599300960,13550,13550,13550,13550,0
20240318,154200,599300960,13550,13550,13550,13550,0
20240318,154100,599300960,13550,13550,13550,13550,0
20240318,154000,599300960,13550,13550,13550,13550,0
20240318,153900,599300960,13550,13550,13550,13550,0
20240318,153800,599300960,13550,13550,13550,13550,0
20240318,153700,599300960,13550,13550,13550,13550,0
20240318,153600,599300960,13550,13550,13550,13550,0
20240318,153500,599300960,13550,13550,13550,13550,0
20240318,153400,599300960,13550,13550,13550,13550,0
20240318,153300,599300960,13550,13550,13550,13550,0
20240318,153200,599300960,13550,13550,13550,13550,0
20240318,153100,599300960,13550,13550,13550,13550,0
20240318,153000,599300960,13550,13550,13550,13550,483
20240318,152900,592756310,13550,13550,13550,13550,0
20240318,152800,592756310,13550,13550,13550,13550,0
20240318,152700,592756310,13550,13550,13550,13550,0
20240318,152600,592756310,13550,13550,13550,13550,0
20240318,152500,592756310,13550,13550,13550,13550,0
20240318,152400,592756310,13550,13550,13550,13550,0
20240318,152300,592756310,13550,13550,13550,13550,0
20240318,152200,592756310,13550,13550,13550,13550,0
20240318,152100,592756310,13550,13550,13550,13550,0
20240318,152000,592756310,13550,13550,13550,13550,0
20240318,151900,592756310,13550,13510,13550,13500,132
20240318,151800,590972280,13510,13510,13510,13510,0
20240318,151700,590972280,13510,13510,13510,13510,46
20240318,151600,590350820,13510,13510,13510,13510,93
20240318,151500,589094390,13510,13500,13510,13500,67
20240318,151400,588189850,13510,13510,13510,13510,211
20240318,151300,585339240,13510,13510,13510,13510,100
20240318,151200,583988240,13550,13550,13550,13550,0
20240318,151100,583988240,13550,13550,13550,13550,0
20240318,151000,583988240,13550,13510,13550,13510,101
20240318,150900,582623690,13510,13510,13510,13510,121
20240318,150800,580988980,13510,13510,13510,13510,2
20240318,150700,580961960,13580,13580,13580,13580,0
20240318,150600,580961960,13580,13580,13580,13580,0
20240318,150500,580961960,13580,13560,13580,13520,505
20240318,150400,574130130,13560,13560,13560,13560,0
20240318,150300,574130130,13560,13560,13560,13560,0
20240318,150200,574130130,13560,13560,13560,13560,0
20240318,150100,574130130,13560,13560,13560,13560,2
20240318,150000,574103010,13560,13560,13560,13560,1
20240318,145900,574089450,13610,13590,13610,13590,29
20240318,145800,573694940,13590,13590,13590,13590,9
20240318,145700,573572630,13590,13590,13590,13590,21
20240318,145600,573287240,13580,13580,13580,13580,2
20240318,145500,573260080,13580,13580,13580,13580,6
20240318,145400,573178600,13570,13570,13570,13570,10
20240318,145300,573042900,13560,13560,13560,13560,1
20240318,145200,573029340,13560,13550,13560,13550,9
20240318,145100,572907330,13560,13560,13560,13560,1
20240318,145000,572893770,13570,13570,13570,13570,14
20240318,144900,572703790,13560,13550,13560,13550,9
20240318,144800,572581830,13540,13550,13550,13540,11
20240318,144700,572432790,13550,13560,13570,13550,24
20240318,144600,572107220,13560,13560,13560,13560,3
20240318,144500,572066540,13560,13560,13560,13560,3
20240318,144400,572025860,13570,13570,13570,13570,14
20240318,144300,571835880,13560,13560,13560,13560,11
20240318,144200,571686720,13560,13560,13570,13560,52
20240318,144100,570981210,13560,13560,13560,13560,0
20240318,144000,570981210,13560,13560,13560,13560,16
20240318,143900,570764250,13560,13570,13570,13560,28
20240318,143800,570384430,13560,13570,13570,13560,53
20240318,143700,569665240,13580,13580,13580,13580,5
20240318,143600,569597340,13580,13590,13590,13580,15
20240318,143500,569393500,13610,13590,13610,13580,34
20240318,143400,568931260,13590,13610,13610,13590,15
20240318,143300,568727130,13600,13600,13600,13600,0
20240318,143200,568727130,13600,13600,13600,13600,14
20240318,143100,568536730,13570,13570,13570,13570,1
20240318,143000,568523160,13600,13600,13600,13600,15
20240318,142900,568319160,13600,13600,13600,13600,14
20240318,142800,568128760,13600,13600,13600,13600,16
20240318,142700,567911160,13610,13610,13610,13610,0
20240318,142600,567911160,13610,13610,13610,13610,0
20240318,142500,567911160,13610,13610,13610,13610,0
20240318,142400,567911160,13610,13610,13610,13610,0
20240318,142300,567911160,13610,13540,13610,13540,5
20240318,142200,567843370,13520,13530,13530,13520,237
20240318,142100,564638990,13530,13540,13540,13530,237
20240318,142000,561432240,13550,13550,13550,13550,16
20240318,141900,561215440,13550,13550,13550,13550,0
20240318,141800,561215440,13550,13550,13550,13550,12
20240318,141700,561052840,13550,13540,13550,13540,28
20240318,141600,560673580,13540,13550,13550,13540,170
20240318,141500,558371570,13550,13550,13550,13550,3
20240318,141400,558330920,13540,13540,13540,13540,1
20240318,141300,558317380,13540,13580,13580,13540,43
20240318,141200,557734790,13560,13550,13560,13550,14
20240318,141100,557544960,13550,13580,13580,13550,910
20240318,141000,545201980,13580,13580,13580,13570,46
20240318,140900,544577440,13580,13600,13610,13570,621
20240318,140800,536134640,13610,13610,13610,13610,0
20240318,140700,536134640,13610,13600,13610,13600,29
20240318,140600,535740100,13600,13610,13610,13600,27
20240318,140500,535372760,13600,13610,13610,13600,14
20240318,140400,535182240,13620,13600,13620,13600,321
20240318,140300,530816490,13600,13590,13600,13590,9
20240318,140200,530694160,13590,13580,13600,13580,16
20240318,140100,530476730,13580,13590,13590,13580,40
20240318,140000,529933390,13580,13590,13590,13580,18
20240318,135900,529688810,13600,13600,13600,13600,1
20240318,135800,529675210,13580,13590,13590,13580,6
20240318,135700,529593680,13590,13580,13590,13580,13
20240318,135600,529417050,13580,13600,13600,13580,22
20240318,135500,529117960,13590,13600,13600,13590,22
20240318,135400,528818850,13600,13600,13600,13600,1
20240318,135300,528805250,13600,13600,13600,13600,0
20240318,135200,528805250,13600,13600,13600,13600,0
20240318,135100,528805250,13600,13600,13610,13600,19
20240318,135000,528546710,13610,13610,13610,13610,3
20240318,134900,528505880,13610,13620,13620,13610,15
20240318,134800,528301590,13640,13610,13640,13610,5
20240318,134700,528233420,13620,13610,13620,13610,15
20240318,134600,528029130,13610,13620,13620,13610,21
20240318,134500,527743210,13610,13610,13610,13610,9
20240318,134400,527620720,13610,13610,13620,13610,29
20240318,134300,527225890,13610,13610,13610,13610,0
20240318,134200,527225890,13610,13610,13610,13610,4
20240318,134100,527171450,13600,13600,13600,13600,4
20240318,134000,527117050,13600,13600,13600,13600,0
20240318,133900,527117050,13600,13600,13600,13600,13
20240318,133800,526940250,13600,13600,13600,13600,0
20240318,133700,526940250,13600,13600,13600,13600,3
20240318,133600,526899450,13590,13580,13590,13580,19
20240318,133500,526641290,13580,13590,13590,13580,6
20240318,133400,526559790,13610,13580,13610,13580,139
20240318,133300,524669320,13570,13570,13570,13570,0
20240318,133200,524669320,13570,13580,13580,13570,2
20240318,133100,524642170,13580,13580,13580,13570,29
20240318,133000,524248400,13580,13580,13580,13580,15
20240318,132900,524044700,13580,13600,13610,13580,405
20240318,132800,518536760,13600,13610,13610,13600,7
20240318,132700,518441500,13620,13610,13620,13610,21
20240318,132600,518155550,13610,13600,13610,13600,2
20240318,132500,518128340,13600,13620,13620,13600,9
20240318,132400,518005850,13610,13610,13620,13610,19
20240318,132300,517747120,13610,13610,13610,13610,1
20240318,132200,517733510,13610,13610,13610,13600,9
20240318,132100,517611030,13610,13610,13620,13610,25
20240318,132000,517270640,13610,13630,13630,13610,51
20240318,131900,516576090,13610,13610,13610,13610,0
20240318,131800,516576090,13610,13610,13610,13610,0
20240318,131700,516576090,13610,13610,13610,13610,1
20240318,131600,516562480,13620,13610,13620,13610,23
20240318,131500,516249310,13610,13620,13620,13610,15
20240318,131400,516045040,13620,13630,13630,13610,240
20240318,131300,512777180,13640,13650,13650,13640,30
20240318,131200,512367830,13640,13640,13640,13640,0
20240318,131100,512367830,13640,13620,13640,13620,15
20240318,131000,512163250,13620,13650,13650,13620,2
20240318,130900,512135980,13610,13610,13610,13610,41
20240318,130800,511577970,13580,13580,13580,13580,0
20240318,130700,511577970,13580,13580,13580,13580,0
20240318,130600,511577970,13580,13580,13580,13580,1
20240318,130500,511564390,13610,13610,13610,13610,0
20240318,130400,511564390,13610,13610,13610,13610,21
20240318,130300,511278580,13600,13610,13610,13600,38
20240318,130200,510761480,13610,13610,13610,13610,0
20240318,130100,510761480,13610,13610,13610,13610,30
20240318,130000,510353180,13600,13600,13600,13600,1
20240318,125900,510339580,13610,13610,13610,13610,0
20240318,125800,510339580,13610,13610,13610,13610,0
20240318,125700,510339580,13610,13610,13610,13610,100
20240318,125600,508978580,13610,13610,13610,13610,20
20240318,125500,508706380,13610,13620,13620,13610,54
20240318,125400,507971360,13620,13610,13620,13610,11
20240318,125300,507821580,13620,13610,13620,13610,20
20240318,125200,507549230,13610,13610,13610,13610,110
20240318,125100,506052130,13620,13620,13620,13610,32
20240318,125000,505616400,13650,13620,13650,13620,412
20240318,124900,499992890,13630,13630,13630,13630,26
20240318,124800,499638510,13610,13610,13620,13610,21
20240318,124700,499352580,13610,13610,13610,13610,2
20240318,124600,499325360,13610,13610,13610,13610,16
20240318,124500,499107600,13600,13600,13600,13600,0
20240318,124400,499107600,13600,13600,13600,13600,4
20240318,124300,499053200,13590,13590,13590,13590,16
20240318,124200,498835760,13590,13590,13590,13590,0
20240318,124100,498835760,13590,13590,13590,13590,15
20240318,124000,498631910,13580,13580,13580,13580,0
20240318,123900,498631910,13580,13570,13580,13570,7
20240318,123800,498536900,13570,13580,13580,13570,56
20240318,123700,497776440,13580,13590,13590,13580,79
20240318,123600,496703480,13600,13600,13600,13590,49
20240318,123500,496037090,13600,13600,13600,13600,0
20240318,123400,496037090,13600,13600,13600,13600,1
20240318,123300,496023490,13600,13600,13600,13600,1
20240318,123200,496009890,13570,13570,13570,13570,2
20240318,123100,495982750,13570,13570,13570,13570,0
20240318,123000,495982750,13570,13570,13570,13570,15
20240318,122900,495779200,13560,13560,13560,13560,0
20240318,122800,495779200,13560,13590,13600,13560,25
20240318,122700,495440010,13600,13600,13600,13600,8
20240318,122600,495331210,13600,13600,13610,13600,22
20240318,122500,495031860,13600,13610,13610,13600,23
20240318,122400,494718840,13590,13590,13590,13590,0
20240318,122300,494718840,13590,13590,13590,13590,1
20240318,122200,494705250,13590,13600,13600,13590,17
20240318,122100,494474070,13610,13610,13610,13610,21
20240318,122000,494188260,13590,13590,13590,13590,19
20240318,121900,493930050,13590,13590,13590,13590,0
20240318,121800,493930050,13590,13590,13590,13590,15
20240318,121700,493726200,13590,13590,13590,13590,1
20240318,121600,493712610,13580,13580,13580,13580,1
20240318,121500,493699030,13590,13560,13590,13560,12
20240318,121400,493535980,13550,13550,13550,13550,0
20240318,121300,493535980,13550,13560,13560,13550,16
20240318,121200,493319030,13550,13550,13560,13550,8
20240318,121100,493210580,13550,13540,13550,13540,7
20240318,121000,493115740,13550,13550,13550,13540,37
20240318,120900,492614400,13540,13540,13540,13540,1
20240318,120800,492600860,13540,13550,13550,13540,16
20240318,120700,492384070,13550,13550,13550,13550,0
20240318,120600,492384070,13550,13550,13550,13550,15
20240318,120500,492180820,13540,13540,13540,13540,1
20240318,120400,492167280,13520,13530,13530,13520,64
20240318,120300,491301410,13520,13530,13530,13520,16
20240318,120200,491084940,13530,13530,13530,13530,0
20240318,120100,491084940,13530,13530,13530,13520,21
20240318,120000,490800820,13530,13510,13530,13510,6
20240318,115900,490719660,13510,13520,13520,13510,10
20240318,115800,490584550,13530,13530,13530,13530,29
20240318,115700,490192180,13530,13530,13530,13530,0
20240318,115600,490192180,13530,13530,13530,13530,15
20240318,115500,489989230,13500,13490,13500,13490,11
20240318,115400,489840740,13530,13510,13530,13510,3
20240318,115300,489800180,13460,13460,13460,13460,0
20240318,115200,489800180,13460,13460,13460,13460,0
20240318,115100,489800180,13460,13460,13460,13460,0
20240318,115000,489800180,13460,13500,13500,13460,103
20240318,114900,488412910,13490,13480,13490,13480,5
20240318,114800,488345490,13460,13460,13470,13460,395
20240318,114700,483028640,13460,13500,13500,13460,20
20240318,114600,482759210,13460,13460,13460,13460,2
20240318,114500,482732290,13460,13520,13530,13460,610
20240318,114400,474499680,13520,13530,13530,13520,17
20240318,114300,474269710,13530,13550,13550,13520,8
20240318,114200,474161440,13520,13520,13520,13520,2
20240318,114100,474134400,13520,13520,13520,13520,1
20240318,114000,474120880,13550,13550,13560,13550,43
20240318,113900,473537950,13560,13560,13560,13560,0
20240318,113800,473537950,13560,13540,13560,13540,16
20240318,113700,473321010,13540,13540,13540,13540,1
20240318,113600,473307470,13550,13560,13560,13550,30
20240318,113500,472900820,13560,13560,13560,13560,0
20240318,113400,472900820,13560,13560,13560,13560,0
20240318,113300,472900820,13560,13560,13560,13560,0
20240318,113200,472900820,13560,13560,13560,13560,0
20240318,113100,472900820,13560,13560,13560,13560,1
20240318,113000,472887260,13540,13530,13540,13530,30
20240318,112900,472481200,13540,13540,13540,13540,15
20240318,112800,472278100,13530,13590,13590,13530,376
20240318,112700,467175990,13600,13610,13610,13600,33
20240318,112600,466727040,13590,13590,13590,13590,0
20240318,112500,466727040,13590,13620,13620,13590,16
20240318,112400,466509150,13620,13620,13620,13620,0
20240318,112300,466509150,13620,13620,13620,13620,15
20240318,112200,466304850,13620,13620,13620,13620,0
20240318,112100,466304850,13620,13620,13620,13620,0
20240318,112000,466304850,13620,13620,13620,13620,0
20240318,111900,466304850,13620,13560,13620,13560,14
20240318,111800,466114300,13560,13560,13560,13560,1
20240318,111700,466100740,13590,13590,13590,13590,15
20240318,111600,465896890,13620,13620,13620,13620,0
20240318,111500,465896890,13620,13590,13620,13590,28
20240318,111400,465515920,13590,13590,13620,13590,32
20240318,111300,465080440,13590,13590,13590,13590,1
20240318,111200,465066850,13600,13620,13620,13600,29
20240318,111100,464672170,13620,13620,13620,13620,0
20240318,111000,464672170,13620,13620,13620,13620,15
20240318,110900,464467870,13620,13620,13620,13620,9
20240318,110800,464345290,13620,13620,13620,13620,1
20240318,110700,464331670,13620,13620,13620,13620,15
20240318,110600,464127370,13560,13560,13560,13560,1
20240318,110500,464113810,13620,13620,13620,13620,15
20240318,110400,463909510,13620,13620,13620,13620,0
20240318,110300,463909510,13620,13540,13620,13540,5
20240318,110200,463841630,13540,13540,13540,13540,34
20240318,110100,463381270,13540,13540,13540,13540,100
20240318,110000,462027270,13530,13530,13530,13530,1
20240318,105900,462013740,13510,13510,13510,13510,0
20240318,105800,462013740,13510,13510,13510,13510,9
20240318,105700,461892150,13500,13500,13500,13500,74
20240318,105600,460893150,13500,13500,13500,13500,0
20240318,105500,460893150,13500,13500,13500,13490,52
20240318,105400,460191250,13500,13500,13500,13500,15
20240318,105300,459988750,13490,13500,13500,13490,249
20240318,105200,456627740,13490,13500,13500,13490,21
20240318,105100,456344250,13500,13510,13510,13500,670
20240318,105000,447297970,13530,13600,13600,13530,945
20240318,104900,434503720,13600,13590,13610,13540,510
20240318,104800,427595150,13590,13590,13590,13590,2
20240318,104700,427567970,13590,13610,13610,13590,56
20240318,104600,426806080,13610,13610,13610,13610,15
20240318,104500,426601930,13600,13600,13600,13600,1
20240318,104400,426588330,13600,13600,13600,13590,32
20240318,104300,426153140,13600,13600,13600,13600,0
20240318,104200,426153140,13600,13590,13600,13590,19
20240318,104100,425894780,13620,13620,13620,13620,0
20240318,104000,425894780,13620,13600,13620,13540,690
20240318,103900,416533070,13630,13670,13670,13630,39
20240318,103800,416000240,13660,13690,13690,13660,43
20240318,103700,415412790,13700,13700,13700,13690,18
20240318,103600,415166210,13740,13700,13740,13700,110
20240318,103500,413654850,13700,13740,13740,13690,800
20240318,103400,402677800,13740,13750,13750,13740,27
20240318,103300,402306660,13760,13760,13760,13760,0
20240318,103200,402306660,13760,13760,13760,13760,16
20240318,103100,402086500,13770,13760,13770,13760,30
20240318,103000,401673690,13760,13750,13760,13750,77
20240318,102900,400614390,13750,13760,13760,13750,22
20240318,102800,400311740,13760,13760,13760,13760,0
20240318,102700,400311740,13760,13760,13760,13760,173
20240318,102600,397931260,13760,13760,13760,13760,290
20240318,102500,393940860,13760,13760,13770,13760,24
20240318,102400,393610550,13760,13740,13770,13740,187
20240318,102300,391037980,13750,13750,13750,13750,0
20240318,102200,391037980,13750,13750,13750,13750,15
20240318,102100,390831730,13750,13760,13770,13750,213
20240318,102000,387900480,13760,13760,13760,13760,15
20240318,101900,387694080,13770,13770,13770,13770,17
20240318,101800,387459990,13770,13760,13770,13760,182
20240318,101700,384954080,13770,13770,13770,13770,15
20240318,101600,384747530,13760,13770,13770,13760,43
20240318,101500,384155830,13770,13790,13800,13770,662
20240318,101400,375029780,13800,13800,13800,13800,15
20240318,101300,374822780,13800,13800,13800,13800,166
20240318,101200,372531980,13800,13790,13800,13790,166
20240318,101100,370242440,13790,13790,13790,13790,26
20240318,101000,369883900,13800,13790,13800,13790,292
20240318,100900,365854460,13800,13790,13800,13790,177
20240318,100800,363413380,13790,13790,13790,13790,75
20240318,100700,362379130,13800,13800,13800,13800,31
20240318,100600,361951330,13790,13800,13800,13780,345
20240318,100500,357193640,13790,13790,13800,13790,251
20240318,100400,353732200,13790,13780,13800,13780,72
20240318,100300,352739390,13800,13780,13800,13780,206
20240318,100200,349898730,13780,13780,13790,13780,141
20240318,100100,347955600,13780,13780,13780,13780,51
20240318,100000,347252820,13780,13770,13780,13770,217
20240318,095900,344263840,13770,13770,13770,13760,18
20240318,095800,344015990,13770,13760,13770,13760,343
20240318,095700,339293880,13770,13760,13770,13760,241
20240318,095600,335976050,13770,13750,13770,13750,30
20240318,095500,335563080,13750,13740,13770,13740,1251
20240318,095400,318361200,13730,13750,13750,13730,217
20240318,095300,315377830,13720,13730,13750,13720,35
20240318,095200,314897230,13730,13750,13750,13720,479
20240318,095100,308323350,13750,13740,13750,13740,232
20240318,095000,305134010,13740,13740,13750,13740,64
20240318,094900,304254500,13740,13740,13740,13740,3
20240318,094800,304213280,13740,13730,13760,13700,458
20240318,094700,297920490,13750,13750,13750,13750,36
20240318,094600,297425490,13750,13750,13750,13750,25
20240318,094500,297081740,13760,13760,13770,13750,312
20240318,094400,292788930,13770,13770,13770,13770,156
20240318,094300,290640810,13770,13770,13770,13770,45
20240318,094200,290021160,13770,13740,13770,13700,406
20240318,094100,284450490,13740,13730,13740,13700,301
20240318,094000,280323700,13740,13730,13770,13730,758
20240318,093900,269905380,13770,13700,13770,13690,1183
20240318,093800,253654270,13720,13720,13720,13720,186
20240318,093700,251102350,13720,13730,13730,13610,466
20240318,093600,244724320,13730,13750,13770,13730,103
20240318,093500,243307260,13750,13770,13770,13750,972
20240318,093400,229927920,13770,13760,13770,13760,313
20240318,093300,225617920,13770,13760,13770,13750,538
20240318,093200,218219580,13760,13760,13770,13760,27
20240318,093100,217848050,13750,13740,13750,13730,630
20240318,093000,209187530,13750,13730,13750,13730,163
20240318,092900,206947450,13730,13730,13740,13730,116
20240318,092800,205354350,13730,13700,13730,13700,633
20240318,092700,196681630,13700,13720,13720,13700,326
20240318,092600,192214710,13720,13680,13720,13680,4651
20240318,092500,128565360,13670,13680,13680,13670,905
20240318,092400,116187470,13630,13670,13680,13630,210
20240318,092300,113316800,13670,13670,13670,13670,399
20240318,092200,107862470,13630,13630,13630,13630,74
20240318,092100,106853850,13670,13600,13670,13570,1376
20240318,092000,88065120,13560,13560,13560,13560,7
20240318,091900,87970200,13550,13540,13550,13540,21
20240318,091800,87685760,13520,13520,13520,13520,3
20240318,091700,87645200,13510,13510,13510,13510,104
20240318,091600,86240160,13510,13510,13510,13510,453
20240318,091500,80120130,13510,13510,13510,13510,200
20240318,091400,77418130,13550,13610,13640,13550,1045
20240318,091300,63223690,13600,13600,13600,13600,45
20240318,091200,62611690,13600,13560,13600,13560,101
20240318,091100,61238490,13600,13580,13600,13580,201
20240318,091000,58506930,13570,13500,13570,13500,654
20240318,090900,49646020,13500,13520,13520,13500,267
20240318,090800,46040700,13570,13500,13570,13500,29
20240318,090700,45649120,13500,13480,13500,13460,729
20240318,090600,35808210,13480,13500,13500,13480,837
20240318,090500,24515860,13500,13500,13500,13490,616
20240318,090400,16199990,13480,13480,13480,13440,456
20240318,090300,10059150,13440,13440,13440,13400,348
20240318,090200,5393550,13500,13450,13500,13340,62
20240318,090100,4558210,13450,13450,13450,13440,21
20240318,090000,4275800,13290,13270,13450,13270,322