KissMeData/352090/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211400,178350990,8030,8030,8030,8030,620
20240318,211300,178350990,8030,8030,8030,8030,0
20240318,211200,178350990,8030,8030,8030,8030,0
20240318,211100,178350990,8030,8030,8030,8030,0
20240318,211000,178350990,8030,8030,8030,8030,0
20240318,210900,178350990,8030,8030,8030,8030,0
20240318,210800,178350990,8030,8030,8030,8030,0
20240318,210700,178350990,8030,8030,8030,8030,0
20240318,210600,178350990,8030,8030,8030,8030,0
20240318,210500,178350990,8030,8030,8030,8030,0
20240318,210400,178350990,8030,8030,8030,8030,0
20240318,210300,178350990,8030,8030,8030,8030,0
20240318,210200,178350990,8030,8030,8030,8030,0
20240318,210100,178350990,8030,8030,8030,8030,0
20240318,210000,178350990,8030,8030,8030,8030,0
20240318,205900,178350990,8030,8030,8030,8030,0
20240318,205800,178350990,8030,8030,8030,8030,0
20240318,205700,178350990,8030,8030,8030,8030,0
20240318,205600,178350990,8030,8030,8030,8030,0
20240318,205500,178350990,8030,8030,8030,8030,0
20240318,205400,178350990,8030,8030,8030,8030,0
20240318,205300,178350990,8030,8030,8030,8030,0
20240318,205200,178350990,8030,8030,8030,8030,0
20240318,205100,178350990,8030,8030,8030,8030,0
20240318,205000,178350990,8030,8030,8030,8030,0
20240318,204900,178350990,8030,8030,8030,8030,0
20240318,204800,178350990,8030,8030,8030,8030,0
20240318,204700,178350990,8030,8030,8030,8030,0
20240318,204600,178350990,8030,8030,8030,8030,0
20240318,204500,178350990,8030,8030,8030,8030,0
20240318,204400,178350990,8030,8030,8030,8030,620
20240318,204300,178350990,8030,8030,8030,8030,0
20240318,204200,178350990,8030,8030,8030,8030,0
20240318,204100,178350990,8030,8030,8030,8030,0
20240318,204000,178350990,8030,8030,8030,8030,0
20240318,203900,178350990,8030,8030,8030,8030,0
20240318,203800,178350990,8030,8030,8030,8030,0
20240318,203700,178350990,8030,8030,8030,8030,0
20240318,203600,178350990,8030,8030,8030,8030,0
20240318,203500,178350990,8030,8030,8030,8030,0
20240318,203400,178350990,8030,8030,8030,8030,0
20240318,203300,178350990,8030,8030,8030,8030,0
20240318,203200,178350990,8030,8030,8030,8030,0
20240318,203100,178350990,8030,8030,8030,8030,0
20240318,203000,178350990,8030,8030,8030,8030,0
20240318,202900,178350990,8030,8030,8030,8030,0
20240318,202800,178350990,8030,8030,8030,8030,0
20240318,202700,178350990,8030,8030,8030,8030,0
20240318,202600,178350990,8030,8030,8030,8030,0
20240318,202500,178350990,8030,8030,8030,8030,0
20240318,202400,178350990,8030,8030,8030,8030,0
20240318,202300,178350990,8030,8030,8030,8030,0
20240318,202200,178350990,8030,8030,8030,8030,0
20240318,202100,178350990,8030,8030,8030,8030,0
20240318,202000,178350990,8030,8030,8030,8030,0
20240318,201900,178350990,8030,8030,8030,8030,0
20240318,201800,178350990,8030,8030,8030,8030,0
20240318,201700,178350990,8030,8030,8030,8030,0
20240318,201600,178350990,8030,8030,8030,8030,0
20240318,201500,178350990,8030,8030,8030,8030,0
20240318,201400,178350990,8030,8030,8030,8030,620
20240318,201300,178350990,8030,8030,8030,8030,0
20240318,201200,178350990,8030,8030,8030,8030,0
20240318,201100,178350990,8030,8030,8030,8030,0
20240318,201000,178350990,8030,8030,8030,8030,0
20240318,200900,178350990,8030,8030,8030,8030,0
20240318,200800,178350990,8030,8030,8030,8030,0
20240318,200700,178350990,8030,8030,8030,8030,0
20240318,200600,178350990,8030,8030,8030,8030,0
20240318,200500,178350990,8030,8030,8030,8030,0
20240318,200400,178350990,8030,8030,8030,8030,0
20240318,200300,178350990,8030,8030,8030,8030,0
20240318,200200,178350990,8030,8030,8030,8030,0
20240318,200100,178350990,8030,8030,8030,8030,0
20240318,200000,178350990,8030,8030,8030,8030,0
20240318,195900,178350990,8030,8030,8030,8030,0
20240318,195800,178350990,8030,8030,8030,8030,0
20240318,195700,178350990,8030,8030,8030,8030,0
20240318,195600,178350990,8030,8030,8030,8030,0
20240318,195500,178350990,8030,8030,8030,8030,0
20240318,195400,178350990,8030,8030,8030,8030,0
20240318,195300,178350990,8030,8030,8030,8030,0
20240318,195200,178350990,8030,8030,8030,8030,0
20240318,195100,178350990,8030,8030,8030,8030,0
20240318,195000,178350990,8030,8030,8030,8030,0
20240318,194900,178350990,8030,8030,8030,8030,0
20240318,194800,178350990,8030,8030,8030,8030,0
20240318,194700,178350990,8030,8030,8030,8030,0
20240318,194600,178350990,8030,8030,8030,8030,0
20240318,194500,178350990,8030,8030,8030,8030,0
20240318,194400,178350990,8030,8030,8030,8030,620
20240318,194300,178350990,8030,8030,8030,8030,0
20240318,194200,178350990,8030,8030,8030,8030,0
20240318,194100,178350990,8030,8030,8030,8030,0
20240318,194000,178350990,8030,8030,8030,8030,0
20240318,193900,178350990,8030,8030,8030,8030,0
20240318,193800,178350990,8030,8030,8030,8030,0
20240318,193700,178350990,8030,8030,8030,8030,0
20240318,193600,178350990,8030,8030,8030,8030,0
20240318,193500,178350990,8030,8030,8030,8030,0
20240318,193400,178350990,8030,8030,8030,8030,0
20240318,193300,178350990,8030,8030,8030,8030,0
20240318,193200,178350990,8030,8030,8030,8030,0
20240318,193100,178350990,8030,8030,8030,8030,0
20240318,193000,178350990,8030,8030,8030,8030,0
20240318,192900,178350990,8030,8030,8030,8030,0
20240318,192800,178350990,8030,8030,8030,8030,0
20240318,192700,178350990,8030,8030,8030,8030,0
20240318,192600,178350990,8030,8030,8030,8030,0
20240318,192500,178350990,8030,8030,8030,8030,0
20240318,192400,178350990,8030,8030,8030,8030,0
20240318,192300,178350990,8030,8030,8030,8030,0
20240318,192200,178350990,8030,8030,8030,8030,0
20240318,192100,178350990,8030,8030,8030,8030,0
20240318,192000,178350990,8030,8030,8030,8030,0
20240318,191900,178350990,8030,8030,8030,8030,0
20240318,191800,178350990,8030,8030,8030,8030,0
20240318,191700,178350990,8030,8030,8030,8030,0
20240318,191600,178350990,8030,8030,8030,8030,0
20240318,191500,178350990,8030,8030,8030,8030,0
20240318,191400,178350990,8030,8030,8030,8030,620
20240318,191300,178350990,8030,8030,8030,8030,0
20240318,191200,178350990,8030,8030,8030,8030,0
20240318,191100,178350990,8030,8030,8030,8030,0
20240318,191000,178350990,8030,8030,8030,8030,0
20240318,190900,178350990,8030,8030,8030,8030,0
20240318,190800,178350990,8030,8030,8030,8030,0
20240318,190700,178350990,8030,8030,8030,8030,0
20240318,190600,178350990,8030,8030,8030,8030,0
20240318,190500,178350990,8030,8030,8030,8030,0
20240318,190400,178350990,8030,8030,8030,8030,0
20240318,190300,178350990,8030,8030,8030,8030,0
20240318,190200,178350990,8030,8030,8030,8030,0
20240318,190100,178350990,8030,8030,8030,8030,0
20240318,190000,178350990,8030,8030,8030,8030,0
20240318,185900,178350990,8030,8030,8030,8030,0
20240318,185800,178350990,8030,8030,8030,8030,0
20240318,185700,178350990,8030,8030,8030,8030,0
20240318,185600,178350990,8030,8030,8030,8030,0
20240318,185500,178350990,8030,8030,8030,8030,0
20240318,185400,178350990,8030,8030,8030,8030,0
20240318,185300,178350990,8030,8030,8030,8030,0
20240318,185200,178350990,8030,8030,8030,8030,0
20240318,185100,178350990,8030,8030,8030,8030,0
20240318,185000,178350990,8030,8030,8030,8030,0
20240318,184900,178350990,8030,8030,8030,8030,0
20240318,184800,178350990,8030,8030,8030,8030,0
20240318,184700,178350990,8030,8030,8030,8030,0
20240318,184600,178350990,8030,8030,8030,8030,0
20240318,184500,178350990,8030,8030,8030,8030,0
20240318,184400,178350990,8030,8030,8030,8030,620
20240318,184300,178350990,8030,8030,8030,8030,0
20240318,184200,178350990,8030,8030,8030,8030,0
20240318,184100,178350990,8030,8030,8030,8030,0
20240318,184000,178350990,8030,8030,8030,8030,0
20240318,183900,178350990,8030,8030,8030,8030,0
20240318,183800,178350990,8030,8030,8030,8030,0
20240318,183700,178350990,8030,8030,8030,8030,0
20240318,183600,178350990,8030,8030,8030,8030,0
20240318,183500,178350990,8030,8030,8030,8030,0
20240318,183400,178350990,8030,8030,8030,8030,0
20240318,183300,178350990,8030,8030,8030,8030,0
20240318,183200,178350990,8030,8030,8030,8030,0
20240318,183100,178350990,8030,8030,8030,8030,0
20240318,183000,178350990,8030,8030,8030,8030,0
20240318,182900,178350990,8030,8030,8030,8030,0
20240318,182800,178350990,8030,8030,8030,8030,0
20240318,182700,178350990,8030,8030,8030,8030,0
20240318,182600,178350990,8030,8030,8030,8030,0
20240318,182500,178350990,8030,8030,8030,8030,0
20240318,182400,178350990,8030,8030,8030,8030,0
20240318,182300,178350990,8030,8030,8030,8030,0
20240318,182200,178350990,8030,8030,8030,8030,0
20240318,182100,178350990,8030,8030,8030,8030,0
20240318,182000,178350990,8030,8030,8030,8030,0
20240318,181900,178350990,8030,8030,8030,8030,0
20240318,181800,178350990,8030,8030,8030,8030,0
20240318,181700,178350990,8030,8030,8030,8030,0
20240318,181600,178350990,8030,8030,8030,8030,0
20240318,181500,178350990,8030,8030,8030,8030,0
20240318,181400,178350990,8030,8030,8030,8030,620
20240318,181300,178350990,8030,8030,8030,8030,0
20240318,181200,178350990,8030,8030,8030,8030,0
20240318,181100,178350990,8030,8030,8030,8030,0
20240318,181000,178350990,8030,8030,8030,8030,0
20240318,180900,178350990,8030,8030,8030,8030,0
20240318,180800,178350990,8030,8030,8030,8030,0
20240318,180700,178350990,8030,8030,8030,8030,0
20240318,180600,178350990,8030,8030,8030,8030,0
20240318,180500,178350990,8030,8030,8030,8030,0
20240318,180400,178350990,8030,8030,8030,8030,0
20240318,180300,178350990,8030,8030,8030,8030,0
20240318,180200,178350990,8030,8030,8030,8030,0
20240318,180100,178350990,8030,8030,8030,8030,0
20240318,180000,178350990,8030,8030,8030,8030,0
20240318,175900,178350990,8030,8030,8030,8030,0
20240318,175800,178350990,8030,8030,8030,8030,0
20240318,175700,178350990,8030,8030,8030,8030,0
20240318,175600,178350990,8030,8030,8030,8030,0
20240318,175500,178350990,8030,8030,8030,8030,0
20240318,175400,178350990,8030,8030,8030,8030,0
20240318,175300,178350990,8030,8030,8030,8030,0
20240318,175200,178350990,8030,8030,8030,8030,0
20240318,175100,178350990,8030,8030,8030,8030,0
20240318,175000,178350990,8030,8030,8030,8030,0
20240318,174900,178350990,8030,8030,8030,8030,0
20240318,174800,178350990,8030,8030,8030,8030,0
20240318,174700,178350990,8030,8030,8030,8030,0
20240318,174600,178350990,8030,8030,8030,8030,0
20240318,174500,178350990,8030,8030,8030,8030,0
20240318,174400,178350990,8030,8030,8030,8030,620
20240318,174300,178350990,8030,8030,8030,8030,0
20240318,174200,178350990,8030,8030,8030,8030,0
20240318,174100,178350990,8030,8030,8030,8030,0
20240318,174000,178350990,8030,8030,8030,8030,0
20240318,173900,178350990,8030,8030,8030,8030,0
20240318,173800,178350990,8030,8030,8030,8030,0
20240318,173700,178350990,8030,8030,8030,8030,0
20240318,173600,178350990,8030,8030,8030,8030,0
20240318,173500,178350990,8030,8030,8030,8030,0
20240318,173400,178350990,8030,8030,8030,8030,0
20240318,173300,178350990,8030,8030,8030,8030,0
20240318,173200,178350990,8030,8030,8030,8030,0
20240318,173100,178350990,8030,8030,8030,8030,0
20240318,173000,178350990,8030,8030,8030,8030,0
20240318,172900,178350990,8030,8030,8030,8030,0
20240318,172800,178350990,8030,8030,8030,8030,0
20240318,172700,178350990,8030,8030,8030,8030,0
20240318,172600,178350990,8030,8030,8030,8030,0
20240318,172500,178350990,8030,8030,8030,8030,0
20240318,172400,178350990,8030,8030,8030,8030,0
20240318,172300,178350990,8030,8030,8030,8030,0
20240318,172200,178350990,8030,8030,8030,8030,0
20240318,172100,178350990,8030,8030,8030,8030,0
20240318,172000,178350990,8030,8030,8030,8030,0
20240318,171900,178350990,8030,8030,8030,8030,0
20240318,171800,178350990,8030,8030,8030,8030,0
20240318,171700,178350990,8030,8030,8030,8030,0
20240318,171600,178350990,8030,8030,8030,8030,0
20240318,171500,178350990,8030,8030,8030,8030,0
20240318,171400,178350990,8030,8030,8030,8030,620
20240318,171300,178350990,8030,8030,8030,8030,0
20240318,171200,178350990,8030,8030,8030,8030,0
20240318,171100,178350990,8030,8030,8030,8030,0
20240318,171000,178350990,8030,8030,8030,8030,0
20240318,170900,178350990,8030,8030,8030,8030,0
20240318,170800,178350990,8030,8030,8030,8030,0
20240318,170700,178350990,8030,8030,8030,8030,0
20240318,170600,178350990,8030,8030,8030,8030,0
20240318,170500,178350990,8030,8030,8030,8030,0
20240318,170400,178350990,8030,8030,8030,8030,0
20240318,170300,178350990,8030,8030,8030,8030,0
20240318,170200,178350990,8030,8030,8030,8030,0
20240318,170100,178350990,8030,8030,8030,8030,0
20240318,170000,178350990,8030,8030,8030,8030,0
20240318,165900,178350990,8030,8030,8030,8030,0
20240318,165800,178350990,8030,8030,8030,8030,0
20240318,165700,178350990,8030,8030,8030,8030,0
20240318,165600,178350990,8030,8030,8030,8030,0
20240318,165500,178350990,8030,8030,8030,8030,0
20240318,165400,178350990,8030,8030,8030,8030,0
20240318,165300,178350990,8030,8030,8030,8030,0
20240318,165200,178350990,8030,8030,8030,8030,0
20240318,165100,178350990,8030,8030,8030,8030,0
20240318,165000,178350990,8030,8030,8030,8030,0
20240318,164900,178350990,8030,8030,8030,8030,0
20240318,164800,178350990,8030,8030,8030,8030,0
20240318,164700,178350990,8030,8030,8030,8030,0
20240318,164600,178350990,8030,8030,8030,8030,0
20240318,164500,178350990,8030,8030,8030,8030,0
20240318,164400,178350990,8030,8030,8030,8030,620
20240318,164300,178350990,8030,8030,8030,8030,0
20240318,164200,178350990,8030,8030,8030,8030,0
20240318,164100,178350990,8030,8030,8030,8030,0
20240318,164000,178350990,8030,8030,8030,8030,0
20240318,163900,178350990,8030,8030,8030,8030,0
20240318,163800,178350990,8030,8030,8030,8030,0
20240318,163700,178350990,8030,8030,8030,8030,0
20240318,163600,178350990,8030,8030,8030,8030,0
20240318,163500,178350990,8030,8030,8030,8030,0
20240318,163400,178350990,8030,8030,8030,8030,0
20240318,163300,178350990,8030,8030,8030,8030,0
20240318,163200,178350990,8030,8030,8030,8030,0
20240318,163100,178350990,8030,8030,8030,8030,0
20240318,163000,178350990,8030,8030,8030,8030,0
20240318,162900,178350990,8030,8030,8030,8030,0
20240318,162800,178350990,8030,8030,8030,8030,0
20240318,162700,178350990,8030,8030,8030,8030,0
20240318,162600,178350990,8030,8030,8030,8030,0
20240318,162500,178350990,8030,8030,8030,8030,0
20240318,162400,178350990,8030,8030,8030,8030,0
20240318,162300,178350990,8030,8030,8030,8030,0
20240318,162200,178350990,8030,8030,8030,8030,0
20240318,162100,178350990,8030,8030,8030,8030,0
20240318,162000,178350990,8030,8030,8030,8030,0
20240318,161900,178350990,8030,8030,8030,8030,0
20240318,161800,178350990,8030,8030,8030,8030,0
20240318,161700,178350990,8030,8030,8030,8030,0
20240318,161600,178350990,8030,8030,8030,8030,0
20240318,161500,178350990,8030,8030,8030,8030,0
20240318,161400,178350990,8030,8030,8030,8030,620
20240318,161300,178350990,8030,8030,8030,8030,0
20240318,161200,178350990,8030,8030,8030,8030,0
20240318,161100,178350990,8030,8030,8030,8030,0
20240318,161000,178350990,8030,8030,8030,8030,0
20240318,160900,178350990,8030,8030,8030,8030,0
20240318,160800,178350990,8030,8030,8030,8030,0
20240318,160700,178350990,8030,8030,8030,8030,0
20240318,160600,178350990,8030,8030,8030,8030,0
20240318,160500,178350990,8030,8030,8030,8030,0
20240318,160400,178350990,8030,8030,8030,8030,0
20240318,160300,178350990,8030,8030,8030,8030,0
20240318,160200,178350990,8030,8030,8030,8030,0
20240318,160100,178350990,8030,8030,8030,8030,0
20240318,160000,178350990,8030,8030,8030,8030,0
20240318,155900,178350990,8030,8030,8030,8030,0
20240318,155800,178350990,8030,8030,8030,8030,0
20240318,155700,178350990,8030,8030,8030,8030,0
20240318,155600,178350990,8030,8030,8030,8030,0
20240318,155500,178350990,8030,8030,8030,8030,0
20240318,155400,178350990,8030,8030,8030,8030,0
20240318,155300,178350990,8030,8030,8030,8030,0
20240318,155200,178350990,8030,8030,8030,8030,0
20240318,155100,178350990,8030,8030,8030,8030,0
20240318,155000,178350990,8030,8030,8030,8030,0
20240318,154900,178350990,8030,8030,8030,8030,0
20240318,154800,178350990,8030,8030,8030,8030,0
20240318,154700,178350990,8030,8030,8030,8030,0
20240318,154600,178350990,8030,8030,8030,8030,0
20240318,154500,178350990,8030,8030,8030,8030,0
20240318,154400,178350990,8030,8030,8030,8030,620
20240318,154300,178350990,8030,8030,8030,8030,0
20240318,154200,178350990,8030,8030,8030,8030,0
20240318,154100,178350990,8030,8030,8030,8030,0
20240318,154000,178350990,8030,8030,8030,8030,0
20240318,153900,178350990,8030,8030,8030,8030,0
20240318,153800,178350990,8030,8030,8030,8030,0
20240318,153700,178350990,8030,8030,8030,8030,0
20240318,153600,178350990,8030,8030,8030,8030,0
20240318,153500,178350990,8030,8030,8030,8030,0
20240318,153400,178350990,8030,8030,8030,8030,0
20240318,153300,178350990,8030,8030,8030,8030,0
20240318,153200,178350990,8030,8030,8030,8030,0
20240318,153100,178350990,8030,8030,8030,8030,0
20240318,153000,178350990,8030,8030,8030,8030,620
20240318,152900,173372390,8030,8030,8030,8030,0
20240318,152800,173372390,8030,8030,8030,8030,0
20240318,152700,173372390,8030,8030,8030,8030,0
20240318,152600,173372390,8030,8030,8030,8030,0
20240318,152500,173372390,8030,8030,8030,8030,0
20240318,152400,173372390,8030,8030,8030,8030,0
20240318,152300,173372390,8030,8030,8030,8030,0
20240318,152200,173372390,8030,8030,8030,8030,0
20240318,152100,173372390,8030,8030,8030,8030,0
20240318,152000,173372390,8030,8030,8030,8030,0
20240318,151900,173372390,8030,8030,8030,8000,68
20240318,151800,172826700,8030,8030,8030,8030,11
20240318,151700,172738370,8030,8020,8030,8020,32
20240318,151600,172481420,8010,8010,8010,8010,6
20240318,151500,172433360,8030,8030,8030,8030,43
20240318,151400,172088070,8030,8030,8030,8030,0
20240318,151300,172088070,8030,8020,8030,8020,21
20240318,151200,171919640,8020,8010,8020,8010,35
20240318,151100,171639280,8020,8010,8020,8010,101
20240318,151000,170830260,8030,8010,8030,8010,120
20240318,150900,169868170,8020,8020,8020,8020,1
20240318,150800,169860150,8020,8020,8020,8020,0
20240318,150700,169860150,8020,8020,8020,8020,0
20240318,150600,169860150,8020,8020,8020,8020,0
20240318,150500,169860150,8020,8020,8020,8020,0
20240318,150400,169860150,8020,8000,8020,8000,729
20240318,150300,164020860,7990,8010,8010,7990,80
20240318,150200,163381640,8010,8010,8010,8010,0
20240318,150100,163381640,8010,8010,8010,8010,0
20240318,150000,163381640,8010,8010,8010,8010,0
20240318,145900,163381640,8010,8010,8010,8010,184
20240318,145800,161907800,8020,8020,8020,8020,0
20240318,145700,161907800,8020,8020,8020,8020,20
20240318,145600,161747400,8020,8010,8020,8010,37
20240318,145500,161451020,8010,8000,8010,8000,65
20240318,145400,160931010,8000,8010,8010,8000,158
20240318,145300,159666790,8020,8020,8020,8020,3
20240318,145200,159642730,8020,8020,8020,8020,0
20240318,145100,159642730,8020,8020,8020,8020,0
20240318,145000,159642730,8020,8010,8020,8010,11
20240318,144900,159554610,8000,8000,8000,8000,1
20240318,144800,159546610,8020,8020,8020,8020,0
20240318,144700,159546610,8020,8020,8020,8020,0
20240318,144600,159546610,8020,8020,8020,8020,0
20240318,144500,159546610,8020,8020,8030,8020,60
20240318,144400,159065400,8030,8030,8040,8020,4
20240318,144300,159033280,8000,8040,8040,8000,44
20240318,144200,158681160,8040,8040,8040,8040,0
20240318,144100,158681160,8040,8040,8040,8040,1
20240318,144000,158673120,8040,8040,8040,8040,0
20240318,143900,158673120,8040,8030,8040,8030,7
20240318,143800,158616850,8020,8020,8020,8020,1
20240318,143700,158608830,8020,8020,8020,8020,0
20240318,143600,158608830,8020,8020,8020,8020,50
20240318,143500,158207830,8040,8040,8040,8040,0
20240318,143400,158207830,8040,8020,8040,8020,261
20240318,143300,156114490,8010,8020,8020,8010,6
20240318,143200,156066400,8020,8020,8020,8020,0
20240318,143100,156066400,8020,8020,8020,8020,0
20240318,143000,156066400,8020,8010,8020,8010,21
20240318,142900,155898180,8010,8010,8010,8010,0
20240318,142800,155898180,8010,8010,8010,8010,35
20240318,142700,155617830,8040,8040,8040,8040,0
20240318,142600,155617830,8040,8040,8040,8040,0
20240318,142500,155617830,8040,8040,8040,8040,0
20240318,142400,155617830,8040,8040,8040,8040,0
20240318,142300,155617830,8040,8040,8040,8040,2
20240318,142200,155601750,8040,8040,8040,8040,2
20240318,142100,155585670,8040,8040,8040,8040,0
20240318,142000,155585670,8040,8040,8040,8040,0
20240318,141900,155585670,8040,8040,8040,8040,0
20240318,141800,155585670,8040,8040,8040,8040,0
20240318,141700,155585670,8040,8040,8040,8040,0
20240318,141600,155585670,8040,8040,8040,8040,115
20240318,141500,154661070,8040,8030,8040,8030,45
20240318,141400,154299580,8030,8030,8030,8030,0
20240318,141300,154299580,8030,8040,8040,8030,3
20240318,141200,154275470,8050,8050,8050,8050,0
20240318,141100,154275470,8050,8050,8050,8050,0
20240318,141000,154275470,8050,8040,8050,8040,6
20240318,140900,154227220,8050,8050,8050,8050,0
20240318,140800,154227220,8050,8030,8050,8030,104
20240318,140700,153391890,8030,8020,8030,8020,122
20240318,140600,152412670,8020,8000,8020,8000,32
20240318,140500,152156280,8020,8000,8020,8000,404
20240318,140400,148924260,8020,8020,8020,8020,0
20240318,140300,148924260,8020,8020,8020,8020,3
20240318,140200,148900200,8020,8010,8020,8010,51
20240318,140100,148491680,8030,8020,8030,8020,35
20240318,140000,148210970,8030,8020,8030,8020,61
20240318,135900,147721740,8030,8030,8030,8030,34
20240318,135800,147448720,8040,8040,8040,8040,0
20240318,135700,147448720,8040,8040,8040,8040,33
20240318,135600,147183400,8050,8050,8050,8050,1
20240318,135500,147175350,8060,8050,8060,8050,392
20240318,135400,144019740,8040,8020,8040,8020,796
20240318,135300,137625440,8030,8040,8040,8020,292
20240318,135200,135281530,8040,8020,8040,8020,365
20240318,135100,132353330,8030,8030,8030,8030,0
20240318,135000,132353330,8030,8030,8030,8030,55
20240318,134900,131911680,8040,8000,8040,8000,1008
20240318,134800,123830340,8000,7990,8000,7990,10
20240318,134700,123750420,7990,7990,7990,7990,0
20240318,134600,123750420,7990,7990,7990,7990,2
20240318,134500,123734440,7980,7980,7980,7980,104
20240318,134400,122904520,7980,7990,7990,7980,375
20240318,134300,119909270,8000,8000,8000,8000,83
20240318,134200,119245270,8000,8010,8010,8000,58
20240318,134100,118781170,8000,8010,8010,8000,205
20240318,134000,117141120,8020,8010,8020,8010,15
20240318,133900,117020920,8020,8020,8020,8020,259
20240318,133800,114943740,8030,8030,8030,8030,100
20240318,133700,114140740,8030,7990,8030,7990,1370
20240318,133600,103166050,7990,7990,7990,7990,19
20240318,133500,103014240,7990,7990,7990,7990,0
20240318,133400,103014240,7990,7990,7990,7990,18
20240318,133300,102870420,7990,7990,7990,7990,20
20240318,133200,102710620,7990,8000,8000,7990,34
20240318,133100,102438950,8000,8000,8000,8000,17
20240318,133000,102302950,8000,8000,8000,8000,0
20240318,132900,102302950,8000,7980,8000,7980,880
20240318,132800,95270860,7970,7970,7970,7970,0
20240318,132700,95270860,7970,7970,7970,7970,0
20240318,132600,95270860,7970,7970,7970,7970,5
20240318,132500,95231010,7980,7980,7980,7980,0
20240318,132400,95231010,7980,7980,7980,7980,5
20240318,132300,95191110,7970,7970,7970,7970,0
20240318,132200,95191110,7970,7970,7970,7970,0
20240318,132100,95191110,7970,7970,7970,7970,0
20240318,132000,95191110,7970,7970,7970,7970,101
20240318,131900,94386140,7960,7960,7960,7960,0
20240318,131800,94386140,7960,7960,7960,7960,0
20240318,131700,94386140,7960,7960,7960,7960,0
20240318,131600,94386140,7960,7960,7960,7960,11
20240318,131500,94298580,7950,7950,7950,7950,0
20240318,131400,94298580,7950,7950,7950,7950,0
20240318,131300,94298580,7950,7950,7950,7950,1
20240318,131200,94290630,7950,7950,7950,7950,0
20240318,131100,94290630,7950,7950,7950,7950,0
20240318,131000,94290630,7950,7950,7950,7950,0
20240318,130900,94290630,7950,7950,7950,7950,0
20240318,130800,94290630,7950,7950,7950,7950,0
20240318,130700,94290630,7950,7950,7950,7950,0
20240318,130600,94290630,7950,7950,7950,7950,23
20240318,130500,94107780,7970,7970,7970,7970,0
20240318,130400,94107780,7970,7970,7970,7970,0
20240318,130300,94107780,7970,7970,7970,7970,2
20240318,130200,94091840,7970,7970,7970,7970,10
20240318,130100,94012140,7970,7970,7970,7970,30
20240318,130000,93773040,7970,7970,7970,7970,0
20240318,125900,93773040,7970,7970,7970,7970,0
20240318,125800,93773040,7970,7960,7970,7960,50
20240318,125700,93375030,7960,7960,7960,7960,1
20240318,125600,93367070,7960,7960,7960,7960,0
20240318,125500,93367070,7960,7960,7960,7960,10
20240318,125400,93287470,7960,7960,7960,7960,0
20240318,125300,93287470,7960,7970,7970,7960,158
20240318,125200,92029760,7970,7970,7970,7970,0
20240318,125100,92029760,7970,7970,7970,7970,20
20240318,125000,91870360,7970,7970,7970,7970,0
20240318,124900,91870360,7970,7970,7970,7970,0
20240318,124800,91870360,7970,7970,7970,7970,0
20240318,124700,91870360,7970,7970,7970,7970,0
20240318,124600,91870360,7970,7970,7970,7970,0
20240318,124500,91870360,7970,7970,7970,7970,0
20240318,124400,91870360,7970,7970,7970,7970,0
20240318,124300,91870360,7970,7970,7970,7970,2
20240318,124200,91854420,7970,7970,7970,7970,0
20240318,124100,91854420,7970,7970,7970,7970,0
20240318,124000,91854420,7970,7970,7970,7970,0
20240318,123900,91854420,7970,7960,7970,7960,84
20240318,123800,91185770,7960,7960,7960,7960,0
20240318,123700,91185770,7960,7960,7960,7960,0
20240318,123600,91185770,7960,7960,7960,7960,2
20240318,123500,91169850,7960,7960,7960,7960,0
20240318,123400,91169850,7960,7960,7960,7960,0
20240318,123300,91169850,7960,7960,7960,7960,3
20240318,123200,91145970,7970,7970,7970,7970,0
20240318,123100,91145970,7970,7970,7970,7970,0
20240318,123000,91145970,7970,7970,7970,7970,0
20240318,122900,91145970,7970,7950,7970,7950,20
20240318,122800,90986840,7950,7950,7950,7950,0
20240318,122700,90986840,7950,7950,7950,7950,0
20240318,122600,90986840,7950,7950,7950,7950,0
20240318,122500,90986840,7950,7950,7950,7950,0
20240318,122400,90986840,7950,7950,7950,7950,0
20240318,122300,90986840,7950,7940,7950,7940,8
20240318,122200,90923300,7940,7930,7940,7930,24
20240318,122100,90732950,7930,7940,7940,7930,173
20240318,122000,89361050,7930,7930,7930,7930,622
20240318,121900,84428590,7930,7930,7930,7930,0
20240318,121800,84428590,7930,7930,7930,7930,0
20240318,121700,84428590,7930,7930,7930,7930,10
20240318,121600,84349290,7930,7930,7930,7930,90
20240318,121500,83635590,7940,7940,7940,7940,2
20240318,121400,83619710,7940,7940,7940,7940,48
20240318,121300,83238590,7940,7930,7940,7930,53
20240318,121200,82817780,7930,7930,7930,7930,67
20240318,121100,82286470,7930,7930,7930,7930,12
20240318,121000,82191310,7930,7930,7930,7930,3
20240318,120900,82167520,7930,7930,7930,7930,10
20240318,120800,82088220,7930,7930,7930,7930,210
20240318,120700,80422920,7930,7940,7940,7930,167
20240318,120600,79097170,7940,7940,7940,7940,100
20240318,120500,78303170,7950,7950,7950,7950,126
20240318,120400,77301470,7960,7960,7960,7960,2
20240318,120300,77285550,7970,7970,7970,7970,4
20240318,120200,77253670,7960,7960,7960,7960,171
20240318,120100,75892510,7970,7970,7970,7970,0
20240318,120000,75892510,7970,7970,7970,7970,0
20240318,115900,75892510,7970,7970,7970,7970,0
20240318,115800,75892510,7970,7970,7970,7960,52
20240318,115700,75478080,7970,7970,7970,7970,0
20240318,115600,75478080,7970,7970,7970,7970,0
20240318,115500,75478080,7970,7970,7970,7970,0
20240318,115400,75478080,7970,7970,7970,7970,0
20240318,115300,75478080,7970,7970,7970,7970,3
20240318,115200,75454170,7970,7970,7970,7970,0
20240318,115100,75454170,7970,7970,7970,7970,63
20240318,115000,74952060,7970,7970,7970,7970,0
20240318,114900,74952060,7970,7980,7980,7970,52
20240318,114800,74537590,7990,7990,7990,7990,0
20240318,114700,74537590,7990,7990,7990,7990,0
20240318,114600,74537590,7990,7990,7990,7990,0
20240318,114500,74537590,7990,7990,7990,7990,0
20240318,114400,74537590,7990,7990,7990,7990,0
20240318,114300,74537590,7990,7990,7990,7990,3
20240318,114200,74513620,7990,7970,7990,7970,100
20240318,114100,73715380,7970,7970,7970,7970,0
20240318,114000,73715380,7970,7970,7970,7970,2
20240318,113900,73699440,7980,7980,7980,7980,0
20240318,113800,73699440,7980,7980,7980,7980,0
20240318,113700,73699440,7980,7980,7980,7980,0
20240318,113600,73699440,7980,7970,7980,7970,309
20240318,113500,71233770,7960,7960,7960,7960,0
20240318,113400,71233770,7960,7960,7960,7960,0
20240318,113300,71233770,7960,7960,7960,7960,45
20240318,113200,70875570,7960,7960,7960,7960,0
20240318,113100,70875570,7960,7960,7960,7960,110
20240318,113000,69999970,7960,7960,7960,7960,35
20240318,112900,69721370,7950,7950,7950,7950,0
20240318,112800,69721370,7950,7950,7950,7950,0
20240318,112700,69721370,7950,7950,7950,7950,420
20240318,112600,66382370,7950,7950,7950,7950,0
20240318,112500,66382370,7950,7950,7950,7950,0
20240318,112400,66382370,7950,7950,7950,7950,81
20240318,112300,65738420,7950,7950,7950,7950,0
20240318,112200,65738420,7950,7950,7950,7950,0
20240318,112100,65738420,7950,7950,7950,7950,0
20240318,112000,65738420,7950,7950,7950,7950,23
20240318,111900,65555570,7950,7950,7950,7950,1
20240318,111800,65547620,7960,7960,7960,7960,0
20240318,111700,65547620,7960,7960,7960,7960,4
20240318,111600,65515780,7960,7960,7960,7960,0
20240318,111500,65515780,7960,7960,7960,7960,350
20240318,111400,62729780,7980,7980,7980,7980,0
20240318,111300,62729780,7980,7980,7980,7980,3
20240318,111200,62705840,7980,7980,7980,7980,0
20240318,111100,62705840,7980,7980,7980,7980,0
20240318,111000,62705840,7980,7970,7980,7970,92
20240318,110900,61972590,7970,7960,7970,7960,220
20240318,110800,60221380,7970,7960,7970,7960,75
20240318,110700,59624370,7960,7960,7960,7960,0
20240318,110600,59624370,7960,7960,7960,7960,9
20240318,110500,59552730,7960,7960,7960,7960,0
20240318,110400,59552730,7960,7950,7960,7950,61
20240318,110300,59067770,7950,7960,7960,7950,133
20240318,110200,58010390,7960,7960,7960,7960,5
20240318,110100,57970590,7960,7960,7960,7960,274
20240318,110000,55789550,7970,7970,7970,7970,10
20240318,105900,55709850,7970,7970,7970,7970,94
20240318,105800,54960670,7980,7980,7980,7980,13
20240318,105700,54856930,7970,7970,7970,7970,46
20240318,105600,54490310,7970,7970,7970,7970,0
20240318,105500,54490310,7970,7970,7970,7970,0
20240318,105400,54490310,7970,7970,7970,7970,23
20240318,105300,54307000,7970,7970,7970,7970,2
20240318,105200,54291060,7970,7970,7970,7970,0
20240318,105100,54291060,7970,7970,7970,7970,0
20240318,105000,54291060,7970,7970,7970,7970,0
20240318,104900,54291060,7970,7970,7970,7970,0
20240318,104800,54291060,7970,7970,7970,7970,0
20240318,104700,54291060,7970,7970,7970,7970,0
20240318,104600,54291060,7970,7970,7970,7970,1
20240318,104500,54283090,7960,7960,7960,7960,0
20240318,104400,54283090,7960,7960,7960,7960,0
20240318,104300,54283090,7960,7960,7960,7960,0
20240318,104200,54283090,7960,7960,7960,7960,73
20240318,104100,53702010,7960,7960,7960,7960,34
20240318,104000,53431370,7970,7970,7970,7970,0
20240318,103900,53431370,7970,7970,7970,7970,0
20240318,103800,53431370,7970,7970,7970,7970,0
20240318,103700,53431370,7970,7970,7970,7970,1
20240318,103600,53423400,7950,7950,7950,7950,0
20240318,103500,53423400,7950,7950,7950,7950,0
20240318,103400,53423400,7950,7950,7950,7950,0
20240318,103300,53423400,7950,7950,7950,7950,2
20240318,103200,53407500,7950,7950,7950,7950,5
20240318,103100,53367750,7970,7970,7970,7970,0
20240318,103000,53367750,7970,7970,7970,7970,10
20240318,102900,53288050,7930,7930,7930,7930,0
20240318,102800,53288050,7930,7930,7930,7930,13
20240318,102700,53184960,7930,7930,7930,7930,9
20240318,102600,53113590,7980,7980,7980,7980,0
20240318,102500,53113590,7980,7980,7980,7980,0
20240318,102400,53113590,7980,7980,7980,7980,0
20240318,102300,53113590,7980,7980,7980,7980,5
20240318,102200,53073690,7980,7980,7980,7980,0
20240318,102100,53073690,7980,7980,7980,7980,0
20240318,102000,53073690,7980,7930,7980,7930,724
20240318,101900,47325480,7920,7920,7920,7920,152
20240318,101800,46121640,7920,7920,7920,7920,0
20240318,101700,46121640,7920,7920,7920,7920,0
20240318,101600,46121640,7920,7920,7920,7920,0
20240318,101500,46121640,7920,7920,7920,7920,0
20240318,101400,46121640,7920,7920,7920,7920,0
20240318,101300,46121640,7920,7880,7920,7880,75
20240318,101200,45530570,7880,7880,7880,7880,80
20240318,101100,44900170,7880,7880,7880,7880,139
20240318,101000,43804850,7910,7890,7910,7890,446
20240318,100900,40284480,7890,7890,7890,7890,927
20240318,100800,32970450,7890,7890,7890,7890,33
20240318,100700,32710080,7890,7890,7890,7890,1
20240318,100600,32702190,7900,7900,7900,7900,305
20240318,100500,30292690,7900,7900,7900,7900,0
20240318,100400,30292690,7900,7900,7900,7900,9
20240318,100300,30221590,7900,7900,7900,7900,4
20240318,100200,30189990,7900,7900,7910,7900,154
20240318,100100,28971920,7910,7910,7910,7910,1
20240318,100000,28964010,7910,7910,7910,7910,0
20240318,095900,28964010,7910,7910,7910,7910,156
20240318,095800,27730050,7910,7910,7910,7910,0
20240318,095700,27730050,7910,7910,7910,7910,0
20240318,095600,27730050,7910,7910,7910,7910,0
20240318,095500,27730050,7910,7910,7910,7910,0
20240318,095400,27730050,7910,7910,7910,7910,36
20240318,095300,27445290,7920,7920,7920,7920,86
20240318,095200,26764170,7920,7920,7920,7920,8
20240318,095100,26700810,7930,7930,7930,7930,0
20240318,095000,26700810,7930,7930,7930,7930,1
20240318,094900,26692880,7930,7930,7930,7930,2
20240318,094800,26677020,7930,7930,7930,7930,60
20240318,094700,26201220,7930,7930,7930,7930,0
20240318,094600,26201220,7930,7930,7930,7930,0
20240318,094500,26201220,7930,7930,7930,7930,0
20240318,094400,26201220,7930,7930,7930,7930,0
20240318,094300,26201220,7930,7930,7930,7930,3
20240318,094200,26177430,7940,7940,7940,7940,6
20240318,094100,26129790,7940,7910,7940,7910,80
20240318,094000,25496600,7910,7910,7910,7910,1
20240318,093900,25488690,7910,7910,7910,7910,1
20240318,093800,25480780,7900,7890,7900,7890,674
20240318,093700,20159680,7900,7900,7900,7900,10
20240318,093600,20080680,7890,7890,7890,7890,12
20240318,093500,19986000,7890,7890,7890,7890,0
20240318,093400,19986000,7890,7900,7900,7890,50
20240318,093300,19591230,7900,7900,7900,7900,0
20240318,093200,19591230,7900,7910,7910,7900,204
20240318,093100,17978790,7910,7910,7910,7910,0
20240318,093000,17978790,7910,7920,7920,7910,42
20240318,092900,17646490,7940,7940,7940,7940,0
20240318,092800,17646490,7940,7940,7940,7940,3
20240318,092700,17622670,7920,7940,7940,7920,24
20240318,092600,17432570,7940,7940,7940,7940,1
20240318,092500,17424630,7940,7940,7940,7940,0
20240318,092400,17424630,7940,7940,7940,7940,200
20240318,092300,15836630,7930,7930,7930,7920,114
20240318,092200,14933610,7930,7960,7960,7930,234
20240318,092100,13076270,7960,7960,7980,7950,103
20240318,092000,12257350,7980,7980,7980,7980,0
20240318,091900,12257350,7980,7980,7980,7980,2
20240318,091800,12241390,7980,7970,7980,7970,3
20240318,091700,12217460,7960,7990,7990,7960,97
20240318,091600,11445260,7990,7990,7990,7990,3
20240318,091500,11421290,7990,7980,7990,7980,10
20240318,091400,11341440,7980,7990,7990,7980,113
20240318,091300,10439680,7980,7980,7980,7980,33
20240318,091200,10176340,7980,7980,7980,7970,58
20240318,091100,9713950,7980,7960,8000,7960,144
20240318,091000,8565210,7960,7920,7990,7900,270
20240318,090900,6417800,7920,7920,7920,7920,19
20240318,090800,6267320,7920,7920,7930,7920,11
20240318,090700,6180180,7920,7910,7920,7910,62
20240318,090600,5689740,7910,7900,7910,7900,12
20240318,090500,5594920,7900,7900,7900,7900,10
20240318,090400,5515920,7850,7900,7900,7850,63
20240318,090300,5021220,7840,7900,7900,7840,385
20240318,090200,1995800,7900,7900,7900,7900,1
20240318,090100,1987900,7850,7850,7850,7850,100
20240318,090000,1202900,7850,7900,7900,7850,153