KissMeData/138080/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,201900,195528990,13470,13470,13470,13470,34
20240312,201800,195528990,13470,13470,13470,13470,0
20240312,201700,195528990,13470,13470,13470,13470,0
20240312,201600,195528990,13470,13470,13470,13470,0
20240312,201500,195528990,13470,13470,13470,13470,0
20240312,201400,195528990,13470,13470,13470,13470,0
20240312,201300,195528990,13470,13470,13470,13470,0
20240312,201200,195528990,13470,13470,13470,13470,0
20240312,201100,195528990,13470,13470,13470,13470,0
20240312,201000,195528990,13470,13470,13470,13470,0
20240312,200900,195528990,13470,13470,13470,13470,0
20240312,200800,195528990,13470,13470,13470,13470,0
20240312,200700,195528990,13470,13470,13470,13470,0
20240312,200600,195528990,13470,13470,13470,13470,0
20240312,200500,195528990,13470,13470,13470,13470,0
20240312,200400,195528990,13470,13470,13470,13470,0
20240312,200300,195528990,13470,13470,13470,13470,0
20240312,200200,195528990,13470,13470,13470,13470,0
20240312,200100,195528990,13470,13470,13470,13470,0
20240312,200000,195528990,13470,13470,13470,13470,0
20240312,195900,195528990,13470,13470,13470,13470,0
20240312,195800,195528990,13470,13470,13470,13470,0
20240312,195700,195528990,13470,13470,13470,13470,0
20240312,195600,195528990,13470,13470,13470,13470,0
20240312,195500,195528990,13470,13470,13470,13470,0
20240312,195400,195528990,13470,13470,13470,13470,0
20240312,195300,195528990,13470,13470,13470,13470,0
20240312,195200,195528990,13470,13470,13470,13470,0
20240312,195100,195528990,13470,13470,13470,13470,0
20240312,195000,195528990,13470,13470,13470,13470,0
20240312,194900,195528990,13470,13470,13470,13470,34
20240312,194800,195528990,13470,13470,13470,13470,0
20240312,194700,195528990,13470,13470,13470,13470,0
20240312,194600,195528990,13470,13470,13470,13470,0
20240312,194500,195528990,13470,13470,13470,13470,0
20240312,194400,195528990,13470,13470,13470,13470,0
20240312,194300,195528990,13470,13470,13470,13470,0
20240312,194200,195528990,13470,13470,13470,13470,0
20240312,194100,195528990,13470,13470,13470,13470,0
20240312,194000,195528990,13470,13470,13470,13470,0
20240312,193900,195528990,13470,13470,13470,13470,0
20240312,193800,195528990,13470,13470,13470,13470,0
20240312,193700,195528990,13470,13470,13470,13470,0
20240312,193600,195528990,13470,13470,13470,13470,0
20240312,193500,195528990,13470,13470,13470,13470,0
20240312,193400,195528990,13470,13470,13470,13470,0
20240312,193300,195528990,13470,13470,13470,13470,0
20240312,193200,195528990,13470,13470,13470,13470,0
20240312,193100,195528990,13470,13470,13470,13470,0
20240312,193000,195528990,13470,13470,13470,13470,0
20240312,192900,195528990,13470,13470,13470,13470,0
20240312,192800,195528990,13470,13470,13470,13470,0
20240312,192700,195528990,13470,13470,13470,13470,0
20240312,192600,195528990,13470,13470,13470,13470,0
20240312,192500,195528990,13470,13470,13470,13470,0
20240312,192400,195528990,13470,13470,13470,13470,0
20240312,192300,195528990,13470,13470,13470,13470,0
20240312,192200,195528990,13470,13470,13470,13470,0
20240312,192100,195528990,13470,13470,13470,13470,0
20240312,192000,195528990,13470,13470,13470,13470,0
20240312,191900,195528990,13470,13470,13470,13470,34
20240312,191800,195528990,13470,13470,13470,13470,0
20240312,191700,195528990,13470,13470,13470,13470,0
20240312,191600,195528990,13470,13470,13470,13470,0
20240312,191500,195528990,13470,13470,13470,13470,0
20240312,191400,195528990,13470,13470,13470,13470,0
20240312,191300,195528990,13470,13470,13470,13470,0
20240312,191200,195528990,13470,13470,13470,13470,0
20240312,191100,195528990,13470,13470,13470,13470,0
20240312,191000,195528990,13470,13470,13470,13470,0
20240312,190900,195528990,13470,13470,13470,13470,0
20240312,190800,195528990,13470,13470,13470,13470,0
20240312,190700,195528990,13470,13470,13470,13470,0
20240312,190600,195528990,13470,13470,13470,13470,0
20240312,190500,195528990,13470,13470,13470,13470,0
20240312,190400,195528990,13470,13470,13470,13470,0
20240312,190300,195528990,13470,13470,13470,13470,0
20240312,190200,195528990,13470,13470,13470,13470,0
20240312,190100,195528990,13470,13470,13470,13470,0
20240312,190000,195528990,13470,13470,13470,13470,0
20240312,185900,195528990,13470,13470,13470,13470,0
20240312,185800,195528990,13470,13470,13470,13470,0
20240312,185700,195528990,13470,13470,13470,13470,0
20240312,185600,195528990,13470,13470,13470,13470,0
20240312,185500,195528990,13470,13470,13470,13470,0
20240312,185400,195528990,13470,13470,13470,13470,0
20240312,185300,195528990,13470,13470,13470,13470,0
20240312,185200,195528990,13470,13470,13470,13470,0
20240312,185100,195528990,13470,13470,13470,13470,0
20240312,185000,195528990,13470,13470,13470,13470,0
20240312,184900,195528990,13470,13470,13470,13470,34
20240312,184800,195528990,13470,13470,13470,13470,0
20240312,184700,195528990,13470,13470,13470,13470,0
20240312,184600,195528990,13470,13470,13470,13470,0
20240312,184500,195528990,13470,13470,13470,13470,0
20240312,184400,195528990,13470,13470,13470,13470,0
20240312,184300,195528990,13470,13470,13470,13470,0
20240312,184200,195528990,13470,13470,13470,13470,0
20240312,184100,195528990,13470,13470,13470,13470,0
20240312,184000,195528990,13470,13470,13470,13470,0
20240312,183900,195528990,13470,13470,13470,13470,0
20240312,183800,195528990,13470,13470,13470,13470,0
20240312,183700,195528990,13470,13470,13470,13470,0
20240312,183600,195528990,13470,13470,13470,13470,0
20240312,183500,195528990,13470,13470,13470,13470,0
20240312,183400,195528990,13470,13470,13470,13470,0
20240312,183300,195528990,13470,13470,13470,13470,0
20240312,183200,195528990,13470,13470,13470,13470,0
20240312,183100,195528990,13470,13470,13470,13470,0
20240312,183000,195528990,13470,13470,13470,13470,0
20240312,182900,195528990,13470,13470,13470,13470,0
20240312,182800,195528990,13470,13470,13470,13470,0
20240312,182700,195528990,13470,13470,13470,13470,0
20240312,182600,195528990,13470,13470,13470,13470,0
20240312,182500,195528990,13470,13470,13470,13470,0
20240312,182400,195528990,13470,13470,13470,13470,0
20240312,182300,195528990,13470,13470,13470,13470,0
20240312,182200,195528990,13470,13470,13470,13470,0
20240312,182100,195528990,13470,13470,13470,13470,0
20240312,182000,195528990,13470,13470,13470,13470,0
20240312,181900,195528990,13470,13470,13470,13470,34
20240312,181800,195528990,13470,13470,13470,13470,0
20240312,181700,195528990,13470,13470,13470,13470,0
20240312,181600,195528990,13470,13470,13470,13470,0
20240312,181500,195528990,13470,13470,13470,13470,0
20240312,181400,195528990,13470,13470,13470,13470,0
20240312,181300,195528990,13470,13470,13470,13470,0
20240312,181200,195528990,13470,13470,13470,13470,0
20240312,181100,195528990,13470,13470,13470,13470,0
20240312,181000,195528990,13470,13470,13470,13470,0
20240312,180900,195528990,13470,13470,13470,13470,0
20240312,180800,195528990,13470,13470,13470,13470,0
20240312,180700,195528990,13470,13470,13470,13470,0
20240312,180600,195528990,13470,13470,13470,13470,0
20240312,180500,195528990,13470,13470,13470,13470,0
20240312,180400,195528990,13470,13470,13470,13470,0
20240312,180300,195528990,13470,13470,13470,13470,0
20240312,180200,195528990,13470,13470,13470,13470,0
20240312,180100,195528990,13470,13470,13470,13470,0
20240312,180000,195528990,13470,13470,13470,13470,0
20240312,175900,195528990,13470,13470,13470,13470,0
20240312,175800,195528990,13470,13470,13470,13470,0
20240312,175700,195528990,13470,13470,13470,13470,0
20240312,175600,195528990,13470,13470,13470,13470,0
20240312,175500,195528990,13470,13470,13470,13470,0
20240312,175400,195528990,13470,13470,13470,13470,0
20240312,175300,195528990,13470,13470,13470,13470,0
20240312,175200,195528990,13470,13470,13470,13470,0
20240312,175100,195528990,13470,13470,13470,13470,0
20240312,175000,195528990,13470,13470,13470,13470,0
20240312,174900,195528990,13470,13470,13470,13470,34
20240312,174800,195528990,13470,13470,13470,13470,0
20240312,174700,195528990,13470,13470,13470,13470,0
20240312,174600,195528990,13470,13470,13470,13470,0
20240312,174500,195528990,13470,13470,13470,13470,0
20240312,174400,195528990,13470,13470,13470,13470,0
20240312,174300,195528990,13470,13470,13470,13470,0
20240312,174200,195528990,13470,13470,13470,13470,0
20240312,174100,195528990,13470,13470,13470,13470,0
20240312,174000,195528990,13470,13470,13470,13470,0
20240312,173900,195528990,13470,13470,13470,13470,0
20240312,173800,195528990,13470,13470,13470,13470,0
20240312,173700,195528990,13470,13470,13470,13470,0
20240312,173600,195528990,13470,13470,13470,13470,0
20240312,173500,195528990,13470,13470,13470,13470,0
20240312,173400,195528990,13470,13470,13470,13470,0
20240312,173300,195528990,13470,13470,13470,13470,0
20240312,173200,195528990,13470,13470,13470,13470,0
20240312,173100,195528990,13470,13470,13470,13470,0
20240312,173000,195528990,13470,13470,13470,13470,0
20240312,172900,195528990,13470,13470,13470,13470,0
20240312,172800,195528990,13470,13470,13470,13470,0
20240312,172700,195528990,13470,13470,13470,13470,0
20240312,172600,195528990,13470,13470,13470,13470,0
20240312,172500,195528990,13470,13470,13470,13470,0
20240312,172400,195528990,13470,13470,13470,13470,0
20240312,172300,195528990,13470,13470,13470,13470,0
20240312,172200,195528990,13470,13470,13470,13470,0
20240312,172100,195528990,13470,13470,13470,13470,0
20240312,172000,195528990,13470,13470,13470,13470,0
20240312,171900,195528990,13470,13470,13470,13470,34
20240312,171800,195528990,13470,13470,13470,13470,0
20240312,171700,195528990,13470,13470,13470,13470,0
20240312,171600,195528990,13470,13470,13470,13470,0
20240312,171500,195528990,13470,13470,13470,13470,0
20240312,171400,195528990,13470,13470,13470,13470,0
20240312,171300,195528990,13470,13470,13470,13470,0
20240312,171200,195528990,13470,13470,13470,13470,0
20240312,171100,195528990,13470,13470,13470,13470,0
20240312,171000,195528990,13470,13470,13470,13470,0
20240312,170900,195528990,13470,13470,13470,13470,0
20240312,170800,195528990,13470,13470,13470,13470,0
20240312,170700,195528990,13470,13470,13470,13470,0
20240312,170600,195528990,13470,13470,13470,13470,0
20240312,170500,195528990,13470,13470,13470,13470,0
20240312,170400,195528990,13470,13470,13470,13470,0
20240312,170300,195528990,13470,13470,13470,13470,0
20240312,170200,195528990,13470,13470,13470,13470,0
20240312,170100,195528990,13470,13470,13470,13470,0
20240312,170000,195528990,13470,13470,13470,13470,0
20240312,165900,195528990,13470,13470,13470,13470,0
20240312,165800,195528990,13470,13470,13470,13470,0
20240312,165700,195528990,13470,13470,13470,13470,0
20240312,165600,195528990,13470,13470,13470,13470,0
20240312,165500,195528990,13470,13470,13470,13470,0
20240312,165400,195528990,13470,13470,13470,13470,0
20240312,165300,195528990,13470,13470,13470,13470,0
20240312,165200,195528990,13470,13470,13470,13470,0
20240312,165100,195528990,13470,13470,13470,13470,0
20240312,165000,195528990,13470,13470,13470,13470,0
20240312,164900,195528990,13470,13470,13470,13470,34
20240312,164800,195528990,13470,13470,13470,13470,0
20240312,164700,195528990,13470,13470,13470,13470,0
20240312,164600,195528990,13470,13470,13470,13470,0
20240312,164500,195528990,13470,13470,13470,13470,0
20240312,164400,195528990,13470,13470,13470,13470,0
20240312,164300,195528990,13470,13470,13470,13470,0
20240312,164200,195528990,13470,13470,13470,13470,0
20240312,164100,195528990,13470,13470,13470,13470,0
20240312,164000,195528990,13470,13470,13470,13470,0
20240312,163900,195528990,13470,13470,13470,13470,0
20240312,163800,195528990,13470,13470,13470,13470,0
20240312,163700,195528990,13470,13470,13470,13470,0
20240312,163600,195528990,13470,13470,13470,13470,0
20240312,163500,195528990,13470,13470,13470,13470,0
20240312,163400,195528990,13470,13470,13470,13470,0
20240312,163300,195528990,13470,13470,13470,13470,0
20240312,163200,195528990,13470,13470,13470,13470,0
20240312,163100,195528990,13470,13470,13470,13470,0
20240312,163000,195528990,13470,13470,13470,13470,0
20240312,162900,195528990,13470,13470,13470,13470,0
20240312,162800,195528990,13470,13470,13470,13470,0
20240312,162700,195528990,13470,13470,13470,13470,0
20240312,162600,195528990,13470,13470,13470,13470,0
20240312,162500,195528990,13470,13470,13470,13470,0
20240312,162400,195528990,13470,13470,13470,13470,0
20240312,162300,195528990,13470,13470,13470,13470,0
20240312,162200,195528990,13470,13470,13470,13470,0
20240312,162100,195528990,13470,13470,13470,13470,0
20240312,162000,195528990,13470,13470,13470,13470,0
20240312,161900,195528990,13470,13470,13470,13470,34
20240312,161800,195528990,13470,13470,13470,13470,0
20240312,161700,195528990,13470,13470,13470,13470,0
20240312,161600,195528990,13470,13470,13470,13470,0
20240312,161500,195528990,13470,13470,13470,13470,0
20240312,161400,195528990,13470,13470,13470,13470,0
20240312,161300,195528990,13470,13470,13470,13470,0
20240312,161200,195528990,13470,13470,13470,13470,0
20240312,161100,195528990,13470,13470,13470,13470,0
20240312,161000,195528990,13470,13470,13470,13470,0
20240312,160900,195528990,13470,13470,13470,13470,0
20240312,160800,195528990,13470,13470,13470,13470,0
20240312,160700,195528990,13470,13470,13470,13470,0
20240312,160600,195528990,13470,13470,13470,13470,0
20240312,160500,195528990,13470,13470,13470,13470,0
20240312,160400,195528990,13470,13470,13470,13470,0
20240312,160300,195528990,13470,13470,13470,13470,0
20240312,160200,195528990,13470,13470,13470,13470,0
20240312,160100,195528990,13470,13470,13470,13470,0
20240312,160000,195528990,13470,13470,13470,13470,0
20240312,155900,195528990,13470,13470,13470,13470,0
20240312,155800,195528990,13470,13470,13470,13470,0
20240312,155700,195528990,13470,13470,13470,13470,0
20240312,155600,195528990,13470,13470,13470,13470,0
20240312,155500,195528990,13470,13470,13470,13470,0
20240312,155400,195528990,13470,13470,13470,13470,0
20240312,155300,195528990,13470,13470,13470,13470,0
20240312,155200,195528990,13470,13470,13470,13470,0
20240312,155100,195528990,13470,13470,13470,13470,0
20240312,155000,195528990,13470,13470,13470,13470,0
20240312,154900,195528990,13470,13470,13470,13470,34
20240312,154800,195528990,13470,13470,13470,13470,0
20240312,154700,195528990,13470,13470,13470,13470,0
20240312,154600,195528990,13470,13470,13470,13470,0
20240312,154500,195528990,13470,13470,13470,13470,0
20240312,154400,195528990,13470,13470,13470,13470,0
20240312,154300,195528990,13470,13470,13470,13470,0
20240312,154200,195528990,13470,13470,13470,13470,0
20240312,154100,195528990,13470,13470,13470,13470,0
20240312,154000,195528990,13470,13470,13470,13470,0
20240312,153900,195528990,13470,13470,13470,13470,0
20240312,153800,195528990,13470,13470,13470,13470,0
20240312,153700,195528990,13470,13470,13470,13470,0
20240312,153600,195528990,13470,13470,13470,13470,0
20240312,153500,195528990,13470,13470,13470,13470,0
20240312,153400,195528990,13470,13470,13470,13470,0
20240312,153300,195528990,13470,13470,13470,13470,0
20240312,153200,195528990,13470,13470,13470,13470,0
20240312,153100,195528990,13470,13470,13470,13470,0
20240312,153000,195528990,13470,13470,13470,13470,34
20240312,152900,195071010,13440,13440,13440,13440,0
20240312,152800,195071010,13440,13440,13440,13440,0
20240312,152700,195071010,13440,13440,13440,13440,0
20240312,152600,195071010,13440,13440,13440,13440,0
20240312,152500,195071010,13440,13440,13440,13440,0
20240312,152400,195071010,13440,13440,13440,13440,0
20240312,152300,195071010,13440,13440,13440,13440,0
20240312,152200,195071010,13440,13440,13440,13440,0
20240312,152100,195071010,13440,13440,13440,13440,0
20240312,152000,195071010,13440,13440,13440,13440,0
20240312,151900,195071010,13440,13480,13480,13440,152
20240312,151800,193025400,13430,13430,13430,13430,0
20240312,151700,193025400,13430,13430,13430,13430,0
20240312,151600,193025400,13430,13440,13440,13430,10
20240312,151500,192891060,13480,13480,13480,13480,0
20240312,151400,192891060,13480,13460,13480,13460,22
20240312,151300,192594650,13480,13480,13480,13480,21
20240312,151200,192311570,13430,13440,13440,13430,5
20240312,151100,192244380,13480,13480,13480,13480,100
20240312,151000,190896380,13480,13440,13480,13440,21
20240312,150900,190613480,13480,13480,13480,13480,0
20240312,150800,190613480,13480,13480,13480,13480,400
20240312,150700,185221480,13480,13480,13480,13480,70
20240312,150600,184277880,13480,13480,13480,13480,186
20240312,150500,181770600,13480,13480,13480,13480,0
20240312,150400,181770600,13480,13480,13480,13480,38
20240312,150300,181258360,13480,13480,13480,13480,0
20240312,150200,181258360,13480,13470,13480,13470,50
20240312,150100,180584770,13470,13470,13470,13460,21
20240312,150000,180302010,13480,13480,13480,13480,0
20240312,145900,180302010,13480,13430,13480,13410,82
20240312,145800,179200420,13430,13410,13430,13410,40
20240312,145700,178663260,13410,13420,13420,13410,324
20240312,145600,174318410,13410,13420,13420,13410,230
20240312,145500,171231890,13430,13430,13430,13430,0
20240312,145400,171231890,13430,13430,13430,13430,0
20240312,145300,171231890,13430,13430,13430,13430,0
20240312,145200,171231890,13430,13430,13430,13430,9
20240312,145100,171111020,13430,13440,13440,13430,939
20240312,145000,158500240,13430,13430,13430,13430,35
20240312,144900,158030190,13430,13430,13430,13430,0
20240312,144800,158030190,13430,13430,13430,13430,3
20240312,144700,157989900,13470,13470,13470,13470,39
20240312,144600,157464570,13430,13430,13430,13430,0
20240312,144500,157464570,13430,13430,13430,13430,8
20240312,144400,157357130,13470,13470,13470,13470,1
20240312,144300,157343660,13430,13470,13470,13430,1480
20240312,144200,137436930,13480,13480,13480,13480,185
20240312,144100,134943130,13470,13470,13470,13470,0
20240312,144000,134943130,13470,13470,13470,13470,0
20240312,143900,134943130,13470,13470,13470,13470,0
20240312,143800,134943130,13470,13470,13470,13470,0
20240312,143700,134943130,13470,13470,13470,13470,0
20240312,143600,134943130,13470,13480,13480,13470,310
20240312,143500,130765340,13480,13480,13480,13480,22
20240312,143400,130468780,13480,13480,13480,13480,2
20240312,143300,130441820,13480,13490,13490,13480,54
20240312,143200,129713880,13490,13490,13490,13490,0
20240312,143100,129713880,13490,13490,13490,13490,10
20240312,143000,129578980,13490,13490,13490,13490,1
20240312,142900,129565490,13500,13500,13500,13500,0
20240312,142800,129565490,13500,13500,13500,13500,0
20240312,142700,129565490,13500,13500,13500,13500,0
20240312,142600,129565490,13500,13500,13500,13500,1
20240312,142500,129551990,13480,13480,13480,13480,0
20240312,142400,129551990,13480,13480,13480,13480,0
20240312,142300,129551990,13480,13480,13480,13480,17
20240312,142200,129322830,13470,13470,13470,13470,0
20240312,142100,129322830,13470,13470,13470,13470,1
20240312,142000,129309360,13470,13480,13480,13470,101
20240312,141900,127947890,13470,13470,13470,13470,0
20240312,141800,127947890,13470,13480,13480,13470,11
20240312,141700,127799620,13480,13480,13480,13480,10
20240312,141600,127664820,13480,13480,13480,13480,8
20240312,141500,127556980,13480,13480,13480,13480,29
20240312,141400,127166060,13480,13480,13480,13480,0
20240312,141300,127166060,13480,13480,13480,13480,0
20240312,141200,127166060,13480,13480,13480,13480,1
20240312,141100,127152580,13470,13470,13470,13470,0
20240312,141000,127152580,13470,13470,13470,13470,0
20240312,140900,127152580,13470,13470,13470,13470,0
20240312,140800,127152580,13470,13470,13470,13470,1
20240312,140700,127139110,13470,13470,13470,13470,0
20240312,140600,127139110,13470,13470,13470,13470,0
20240312,140500,127139110,13470,13470,13470,13470,0
20240312,140400,127139110,13470,13470,13470,13470,0
20240312,140300,127139110,13470,13470,13470,13470,0
20240312,140200,127139110,13470,13470,13470,13470,0
20240312,140100,127139110,13470,13470,13470,13470,0
20240312,140000,127139110,13470,13470,13470,13470,0
20240312,135900,127139110,13470,13470,13470,13470,0
20240312,135800,127139110,13470,13470,13470,13470,7
20240312,135700,127044820,13470,13470,13470,13470,8
20240312,135600,126937060,13470,13470,13470,13470,185
20240312,135500,124445110,13470,13470,13470,13470,47
20240312,135400,123812020,13480,13480,13480,13480,0
20240312,135300,123812020,13480,13480,13480,13480,0
20240312,135200,123812020,13480,13480,13480,13480,0
20240312,135100,123812020,13480,13480,13480,13480,0
20240312,135000,123812020,13480,13480,13480,13480,0
20240312,134900,123812020,13480,13480,13480,13480,1
20240312,134800,123798540,13480,13480,13480,13480,0
20240312,134700,123798540,13480,13480,13480,13480,0
20240312,134600,123798540,13480,13480,13480,13480,0
20240312,134500,123798540,13480,13480,13480,13480,0
20240312,134400,123798540,13480,13480,13480,13480,0
20240312,134300,123798540,13480,13480,13480,13480,1
20240312,134200,123785060,13480,13480,13480,13480,0
20240312,134100,123785060,13480,13480,13480,13480,0
20240312,134000,123785060,13480,13480,13480,13480,0
20240312,133900,123785060,13480,13480,13480,13480,3
20240312,133800,123744620,13480,13480,13480,13480,0
20240312,133700,123744620,13480,13480,13480,13480,0
20240312,133600,123744620,13480,13480,13480,13480,0
20240312,133500,123744620,13480,13480,13480,13480,4
20240312,133400,123690700,13480,13480,13490,13480,118
20240312,133300,122100050,13480,13480,13480,13480,108
20240312,133200,120644210,13480,13480,13480,13480,7
20240312,133100,120549850,13490,13480,13490,13480,113
20240312,133000,119026590,13490,13490,13490,13490,4
20240312,132900,118972630,13460,13460,13460,13460,0
20240312,132800,118972630,13460,13460,13460,13460,0
20240312,132700,118972630,13460,13460,13460,13460,0
20240312,132600,118972630,13460,13460,13460,13460,0
20240312,132500,118972630,13460,13460,13460,13460,0
20240312,132400,118972630,13460,13460,13460,13460,0
20240312,132300,118972630,13460,13460,13460,13460,0
20240312,132200,118972630,13460,13460,13460,13460,0
20240312,132100,118972630,13460,13460,13460,13460,0
20240312,132000,118972630,13460,13460,13460,13460,0
20240312,131900,118972630,13460,13460,13460,13460,0
20240312,131800,118972630,13460,13460,13460,13460,0
20240312,131700,118972630,13460,13460,13460,13460,0
20240312,131600,118972630,13460,13460,13460,13460,0
20240312,131500,118972630,13460,13470,13470,13460,50
20240312,131400,118299520,13500,13500,13500,13500,0
20240312,131300,118299520,13500,13500,13500,13500,0
20240312,131200,118299520,13500,13500,13500,13500,0
20240312,131100,118299520,13500,13500,13500,13500,0
20240312,131000,118299520,13500,13500,13500,13500,0
20240312,130900,118299520,13500,13500,13500,13500,1
20240312,130800,118286020,13500,13500,13500,13500,0
20240312,130700,118286020,13500,13500,13500,13500,0
20240312,130600,118286020,13500,13500,13500,13500,187
20240312,130500,115761520,13500,13500,13500,13500,1
20240312,130400,115748020,13510,13510,13510,13510,2
20240312,130300,115721000,13510,13510,13510,13510,5
20240312,130200,115653450,13510,13510,13510,13510,0
20240312,130100,115653450,13510,13510,13510,13510,0
20240312,130000,115653450,13510,13510,13510,13510,0
20240312,125900,115653450,13510,13510,13510,13510,10
20240312,125800,115518350,13520,13520,13520,13520,2
20240312,125700,115491310,13520,13500,13520,13500,9
20240312,125600,115369650,13500,13500,13500,13500,1
20240312,125500,115356150,13500,13530,13530,13500,51
20240312,125400,114666150,13530,13530,13530,13530,0
20240312,125300,114666150,13530,13530,13530,13530,0
20240312,125200,114666150,13530,13530,13530,13530,0
20240312,125100,114666150,13530,13530,13530,13530,0
20240312,125000,114666150,13530,13530,13530,13530,0
20240312,124900,114666150,13530,13530,13530,13530,10
20240312,124800,114530850,13530,13530,13530,13530,0
20240312,124700,114530850,13530,13530,13530,13530,4
20240312,124600,114476730,13530,13530,13530,13530,0
20240312,124500,114476730,13530,13530,13530,13530,4
20240312,124400,114422610,13530,13530,13540,13530,12
20240312,124300,114260150,13530,13530,13530,13530,24
20240312,124200,113935430,13540,13540,13540,13540,0
20240312,124100,113935430,13540,13540,13540,13540,0
20240312,124000,113935430,13540,13530,13540,13500,113
20240312,123900,112408570,13540,13540,13540,13540,0
20240312,123800,112408570,13540,13540,13540,13540,0
20240312,123700,112408570,13540,13540,13540,13540,0
20240312,123600,112408570,13540,13540,13540,13540,0
20240312,123500,112408570,13540,13540,13540,13540,10
20240312,123400,112273170,13540,13540,13540,13540,0
20240312,123300,112273170,13540,13540,13540,13540,0
20240312,123200,112273170,13540,13540,13540,13540,8
20240312,123100,112164850,13540,13540,13540,13540,0
20240312,123000,112164850,13540,13500,13540,13500,2
20240312,122900,112137810,13500,13500,13500,13500,0
20240312,122800,112137810,13500,13500,13500,13500,0
20240312,122700,112137810,13500,13500,13500,13500,0
20240312,122600,112137810,13500,13500,13500,13500,0
20240312,122500,112137810,13500,13500,13500,13500,0
20240312,122400,112137810,13500,13500,13500,13500,0
20240312,122300,112137810,13500,13500,13500,13500,0
20240312,122200,112137810,13500,13500,13500,13500,0
20240312,122100,112137810,13500,13500,13500,13500,0
20240312,122000,112137810,13500,13500,13500,13500,0
20240312,121900,112137810,13500,13500,13500,13500,7
20240312,121800,112043310,13540,13540,13540,13540,1
20240312,121700,112029770,13540,13540,13540,13540,0
20240312,121600,112029770,13540,13540,13540,13540,0
20240312,121500,112029770,13540,13540,13540,13540,0
20240312,121400,112029770,13540,13540,13540,13540,0
20240312,121300,112029770,13540,13540,13540,13540,0
20240312,121200,112029770,13540,13540,13540,13540,1
20240312,121100,112016230,13500,13500,13500,13500,4
20240312,121000,111962230,13500,13500,13500,13500,0
20240312,120900,111962230,13500,13500,13500,13500,0
20240312,120800,111962230,13500,13500,13500,13500,0
20240312,120700,111962230,13500,13500,13500,13500,0
20240312,120600,111962230,13500,13500,13500,13500,0
20240312,120500,111962230,13500,13500,13500,13500,1
20240312,120400,111948730,13500,13500,13500,13500,0
20240312,120300,111948730,13500,13500,13500,13500,0
20240312,120200,111948730,13500,13500,13500,13500,0
20240312,120100,111948730,13500,13500,13500,13500,0
20240312,120000,111948730,13500,13500,13500,13500,6
20240312,115900,111867730,13500,13500,13500,13500,0
20240312,115800,111867730,13500,13500,13500,13500,0
20240312,115700,111867730,13500,13500,13500,13500,0
20240312,115600,111867730,13500,13500,13500,13500,0
20240312,115500,111867730,13500,13500,13500,13500,0
20240312,115400,111867730,13500,13500,13500,13500,0
20240312,115300,111867730,13500,13500,13500,13500,0
20240312,115200,111867730,13500,13500,13500,13500,0
20240312,115100,111867730,13500,13500,13500,13500,0
20240312,115000,111867730,13500,13500,13500,13500,0
20240312,114900,111867730,13500,13500,13500,13500,0
20240312,114800,111867730,13500,13500,13500,13500,0
20240312,114700,111867730,13500,13490,13500,13490,46
20240312,114600,111246800,13480,13480,13480,13480,0
20240312,114500,111246800,13480,13480,13480,13480,0
20240312,114400,111246800,13480,13480,13480,13480,0
20240312,114300,111246800,13480,13480,13480,13480,0
20240312,114200,111246800,13480,13480,13480,13480,0
20240312,114100,111246800,13480,13480,13480,13480,0
20240312,114000,111246800,13480,13480,13480,13480,0
20240312,113900,111246800,13480,13480,13480,13480,0
20240312,113800,111246800,13480,13480,13480,13480,0
20240312,113700,111246800,13480,13480,13480,13480,100
20240312,113600,109898800,13430,13430,13430,13430,29
20240312,113500,109509330,13480,13480,13480,13480,0
20240312,113400,109509330,13480,13480,13480,13480,0
20240312,113300,109509330,13480,13480,13480,13480,0
20240312,113200,109509330,13480,13480,13480,13480,22
20240312,113100,109212770,13490,13490,13490,13490,0
20240312,113000,109212770,13490,13490,13490,13490,249
20240312,112900,105853760,13490,13490,13490,13490,0
20240312,112800,105853760,13490,13490,13490,13490,136
20240312,112700,104019120,13490,13490,13490,13490,80
20240312,112600,102939920,13490,13490,13490,13490,55
20240312,112500,102197970,13490,13430,13490,13420,1715
20240312,112400,79181470,13420,13420,13420,13420,0
20240312,112300,79181470,13420,13420,13420,13420,0
20240312,112200,79181470,13420,13420,13420,13420,0
20240312,112100,79181470,13420,13420,13420,13420,0
20240312,112000,79181470,13420,13420,13420,13420,5
20240312,111900,79114370,13420,13420,13420,13420,0
20240312,111800,79114370,13420,13420,13420,13420,20
20240312,111700,78845970,13430,13430,13430,13430,30
20240312,111600,78443070,13490,13490,13490,13490,0
20240312,111500,78443070,13490,13490,13490,13490,0
20240312,111400,78443070,13490,13490,13490,13490,0
20240312,111300,78443070,13490,13480,13490,13480,3
20240312,111200,78402610,13480,13480,13480,13480,0
20240312,111100,78402610,13480,13480,13480,13480,0
20240312,111000,78402610,13480,13480,13480,13480,0
20240312,110900,78402610,13480,13480,13480,13480,5
20240312,110800,78335210,13420,13420,13420,13420,0
20240312,110700,78335210,13420,13420,13420,13420,20
20240312,110600,78066810,13420,13420,13420,13420,0
20240312,110500,78066810,13420,13420,13420,13420,100
20240312,110400,76724810,13420,13420,13420,13420,0
20240312,110300,76724810,13420,13420,13420,13420,0
20240312,110200,76724810,13420,13420,13420,13420,70
20240312,110100,75785410,13420,13420,13420,13420,12
20240312,110000,75624370,13490,13490,13490,13490,1
20240312,105900,75610880,13420,13420,13420,13420,4
20240312,105800,75557200,13430,13430,13430,13430,10
20240312,105700,75422900,13430,13430,13430,13430,0
20240312,105600,75422900,13430,13470,13470,13430,20
20240312,105500,75154160,13470,13470,13470,13470,0
20240312,105400,75154160,13470,13470,13470,13470,0
20240312,105300,75154160,13470,13450,13470,13450,121
20240312,105200,73524610,13470,13470,13470,13470,6
20240312,105100,73443790,13470,13480,13480,13470,10
20240312,105000,73309080,13470,13470,13470,13470,0
20240312,104900,73309080,13470,13470,13470,13470,0
20240312,104800,73309080,13470,13470,13470,13470,0
20240312,104700,73309080,13470,13470,13470,13470,0
20240312,104600,73309080,13470,13470,13470,13470,0
20240312,104500,73309080,13470,13470,13470,13470,0
20240312,104400,73309080,13470,13410,13470,13400,86
20240312,104300,72152040,13400,13400,13400,13400,0
20240312,104200,72152040,13400,13400,13400,13400,0
20240312,104100,72152040,13400,13460,13460,13400,905
20240312,104000,60015580,13460,13460,13460,13460,2
20240312,103900,59988660,13450,13450,13450,13450,0
20240312,103800,59988660,13450,13460,13460,13450,124
20240312,103700,58320380,13470,13470,13470,13470,287
20240312,103600,54454490,13470,13480,13480,13470,88
20240312,103500,53268910,13500,13500,13510,13500,169
20240312,103400,50987040,13500,13510,13510,13500,73
20240312,103300,50000830,13510,13510,13510,13510,0
20240312,103200,50000830,13510,13510,13510,13510,0
20240312,103100,50000830,13510,13510,13510,13510,0
20240312,103000,50000830,13510,13510,13510,13510,0
20240312,102900,50000830,13510,13510,13510,13510,7
20240312,102800,49906260,13530,13530,13530,13530,0
20240312,102700,49906260,13530,13530,13530,13530,0
20240312,102600,49906260,13530,13530,13530,13530,1
20240312,102500,49892730,13530,13530,13530,13530,4
20240312,102400,49838610,13540,13540,13540,13540,0
20240312,102300,49838610,13540,13540,13540,13540,0
20240312,102200,49838610,13540,13540,13540,13540,0
20240312,102100,49838610,13540,13540,13540,13540,0
20240312,102000,49838610,13540,13540,13540,13540,0
20240312,101900,49838610,13540,13540,13540,13540,1
20240312,101800,49825070,13540,13540,13540,13540,153
20240312,101700,47753450,13550,13550,13550,13550,0
20240312,101600,47753450,13550,13550,13550,13550,1
20240312,101500,47739900,13550,13550,13550,13550,0
20240312,101400,47739900,13550,13550,13550,13550,5
20240312,101300,47672150,13560,13560,13560,13560,0
20240312,101200,47672150,13560,13560,13560,13560,0
20240312,101100,47672150,13560,13560,13560,13560,0
20240312,101000,47672150,13560,13550,13560,13550,53
20240312,100900,46953480,13550,13550,13550,13550,51
20240312,100800,46262430,13550,13550,13550,13550,0
20240312,100700,46262430,13550,13550,13550,13550,1
20240312,100600,46248880,13550,13550,13550,13550,0
20240312,100500,46248880,13550,13530,13550,13530,2
20240312,100400,46221800,13550,13550,13550,13550,0
20240312,100300,46221800,13550,13550,13550,13550,10
20240312,100200,46086300,13530,13520,13530,13520,83
20240312,100100,44963620,13500,13500,13500,13500,0
20240312,100000,44963620,13500,13500,13500,13500,0
20240312,095900,44963620,13500,13500,13500,13500,0
20240312,095800,44963620,13500,13500,13500,13500,0
20240312,095700,44963620,13500,13500,13500,13500,203
20240312,095600,42223120,13460,13460,13460,13460,0
20240312,095500,42223120,13460,13460,13460,13460,12
20240312,095400,42061600,13430,13430,13430,13430,0
20240312,095300,42061600,13430,13430,13430,13430,0
20240312,095200,42061600,13430,13430,13430,13430,0
20240312,095100,42061600,13430,13480,13480,13430,131
20240312,095000,40300470,13500,13500,13500,13500,0
20240312,094900,40300470,13500,13500,13500,13500,53
20240312,094800,39584970,13500,13500,13500,13500,17
20240312,094700,39355470,13500,13500,13500,13500,35
20240312,094600,38882970,13500,13500,13500,13500,1
20240312,094500,38869470,13500,13500,13500,13500,2
20240312,094400,38842470,13500,13500,13500,13500,47
20240312,094300,38207970,13500,13500,13500,13500,1
20240312,094200,38194470,13430,13430,13430,13430,0
20240312,094100,38194470,13430,13430,13430,13430,0
20240312,094000,38194470,13430,13430,13430,13430,1
20240312,093900,38181040,13430,13430,13430,13430,0
20240312,093800,38181040,13430,13440,13440,13430,21
20240312,093700,37898910,13430,13430,13430,13430,99
20240312,093600,36569340,13430,13430,13430,13430,100
20240312,093500,35226340,13430,13430,13430,13430,162
20240312,093400,33050680,13430,13430,13430,13430,10
20240312,093300,32916380,13430,13440,13440,13420,273
20240312,093200,29248670,13450,13450,13450,13450,0
20240312,093100,29248670,13450,13450,13450,13450,97
20240312,093000,27944020,13500,13520,13520,13500,3
20240312,092900,27903480,13500,13500,13500,13500,11
20240312,092800,27754980,13530,13530,13530,13530,0
20240312,092700,27754980,13530,13530,13530,13530,5
20240312,092600,27687330,13530,13450,13530,13450,6
20240312,092500,27606260,13450,13450,13450,13450,50
20240312,092400,26933760,13450,13450,13450,13450,44
20240312,092300,26341960,13440,13440,13440,13440,0
20240312,092200,26341960,13440,13440,13440,13440,0
20240312,092100,26341960,13440,13440,13440,13440,0
20240312,092000,26341960,13440,13440,13440,13440,0
20240312,091900,26341960,13440,13440,13440,13440,0
20240312,091800,26341960,13440,13440,13440,13440,0
20240312,091700,26341960,13440,13440,13440,13440,1
20240312,091600,26328520,13520,13440,13520,13410,52
20240312,091500,25630920,13540,13540,13540,13540,0
20240312,091400,25630920,13540,13470,13540,13470,247
20240312,091300,22288080,13450,13450,13450,13450,0
20240312,091200,22288080,13450,13450,13450,13450,5
20240312,091100,22220830,13370,13370,13370,13370,0
20240312,091000,22220830,13370,13370,13370,13370,5
20240312,090900,22153980,13350,13360,13360,13350,50
20240312,090800,21486050,13340,13590,13590,13340,380
20240312,090700,16393390,13610,13610,13610,13610,0
20240312,090600,16393390,13610,13610,13610,13610,1
20240312,090500,16379780,13610,13420,13610,13420,2
20240312,090400,16352750,13310,13650,13650,13310,871
20240312,090300,4583320,13600,13600,13600,13590,68
20240312,090200,3658550,13590,13590,13590,13590,0
20240312,090100,3658550,13590,13600,13600,13590,222
20240312,090000,640460,13600,13740,13740,13600,47