KissMeData/009290/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185200,398358150,7150,7150,7150,7150,1347
20240318,185100,398358150,7150,7150,7150,7150,0
20240318,185000,398358150,7150,7150,7150,7150,0
20240318,184900,398358150,7150,7150,7150,7150,0
20240318,184800,398358150,7150,7150,7150,7150,0
20240318,184700,398358150,7150,7150,7150,7150,0
20240318,184600,398358150,7150,7150,7150,7150,0
20240318,184500,398358150,7150,7150,7150,7150,0
20240318,184400,398358150,7150,7150,7150,7150,0
20240318,184300,398358150,7150,7150,7150,7150,0
20240318,184200,398358150,7150,7150,7150,7150,0
20240318,184100,398358150,7150,7150,7150,7150,0
20240318,184000,398358150,7150,7150,7150,7150,0
20240318,183900,398358150,7150,7150,7150,7150,0
20240318,183800,398358150,7150,7150,7150,7150,0
20240318,183700,398358150,7150,7150,7150,7150,0
20240318,183600,398358150,7150,7150,7150,7150,0
20240318,183500,398358150,7150,7150,7150,7150,0
20240318,183400,398358150,7150,7150,7150,7150,0
20240318,183300,398358150,7150,7150,7150,7150,0
20240318,183200,398358150,7150,7150,7150,7150,0
20240318,183100,398358150,7150,7150,7150,7150,0
20240318,183000,398358150,7150,7150,7150,7150,0
20240318,182900,398358150,7150,7150,7150,7150,0
20240318,182800,398358150,7150,7150,7150,7150,0
20240318,182700,398358150,7150,7150,7150,7150,0
20240318,182600,398358150,7150,7150,7150,7150,0
20240318,182500,398358150,7150,7150,7150,7150,0
20240318,182400,398358150,7150,7150,7150,7150,0
20240318,182300,398358150,7150,7150,7150,7150,0
20240318,182200,398358150,7150,7150,7150,7150,1347
20240318,182100,398358150,7150,7150,7150,7150,0
20240318,182000,398358150,7150,7150,7150,7150,0
20240318,181900,398358150,7150,7150,7150,7150,0
20240318,181800,398358150,7150,7150,7150,7150,0
20240318,181700,398358150,7150,7150,7150,7150,0
20240318,181600,398358150,7150,7150,7150,7150,0
20240318,181500,398358150,7150,7150,7150,7150,0
20240318,181400,398358150,7150,7150,7150,7150,0
20240318,181300,398358150,7150,7150,7150,7150,0
20240318,181200,398358150,7150,7150,7150,7150,0
20240318,181100,398358150,7150,7150,7150,7150,0
20240318,181000,398358150,7150,7150,7150,7150,0
20240318,180900,398358150,7150,7150,7150,7150,0
20240318,180800,398358150,7150,7150,7150,7150,0
20240318,180700,398358150,7150,7150,7150,7150,0
20240318,180600,398358150,7150,7150,7150,7150,0
20240318,180500,398358150,7150,7150,7150,7150,0
20240318,180400,398358150,7150,7150,7150,7150,0
20240318,180300,398358150,7150,7150,7150,7150,0
20240318,180200,398358150,7150,7150,7150,7150,0
20240318,180100,398358150,7150,7150,7150,7150,0
20240318,180000,398358150,7150,7150,7150,7150,0
20240318,175900,398358150,7150,7150,7150,7150,0
20240318,175800,398358150,7150,7150,7150,7150,0
20240318,175700,398358150,7150,7150,7150,7150,0
20240318,175600,398358150,7150,7150,7150,7150,0
20240318,175500,398358150,7150,7150,7150,7150,0
20240318,175400,398358150,7150,7150,7150,7150,0
20240318,175300,398358150,7150,7150,7150,7150,0
20240318,175200,398358150,7150,7150,7150,7150,1347
20240318,175100,398358150,7150,7150,7150,7150,0
20240318,175000,398358150,7150,7150,7150,7150,0
20240318,174900,398358150,7150,7150,7150,7150,0
20240318,174800,398358150,7150,7150,7150,7150,0
20240318,174700,398358150,7150,7150,7150,7150,0
20240318,174600,398358150,7150,7150,7150,7150,0
20240318,174500,398358150,7150,7150,7150,7150,0
20240318,174400,398358150,7150,7150,7150,7150,0
20240318,174300,398358150,7150,7150,7150,7150,0
20240318,174200,398358150,7150,7150,7150,7150,0
20240318,174100,398358150,7150,7150,7150,7150,0
20240318,174000,398358150,7150,7150,7150,7150,0
20240318,173900,398358150,7150,7150,7150,7150,0
20240318,173800,398358150,7150,7150,7150,7150,0
20240318,173700,398358150,7150,7150,7150,7150,0
20240318,173600,398358150,7150,7150,7150,7150,0
20240318,173500,398358150,7150,7150,7150,7150,0
20240318,173400,398358150,7150,7150,7150,7150,0
20240318,173300,398358150,7150,7150,7150,7150,0
20240318,173200,398358150,7150,7150,7150,7150,0
20240318,173100,398358150,7150,7150,7150,7150,0
20240318,173000,398358150,7150,7150,7150,7150,0
20240318,172900,398358150,7150,7150,7150,7150,0
20240318,172800,398358150,7150,7150,7150,7150,0
20240318,172700,398358150,7150,7150,7150,7150,0
20240318,172600,398358150,7150,7150,7150,7150,0
20240318,172500,398358150,7150,7150,7150,7150,0
20240318,172400,398358150,7150,7150,7150,7150,0
20240318,172300,398358150,7150,7150,7150,7150,0
20240318,172200,398358150,7150,7150,7150,7150,1347
20240318,172100,398358150,7150,7150,7150,7150,0
20240318,172000,398358150,7150,7150,7150,7150,0
20240318,171900,398358150,7150,7150,7150,7150,0
20240318,171800,398358150,7150,7150,7150,7150,0
20240318,171700,398358150,7150,7150,7150,7150,0
20240318,171600,398358150,7150,7150,7150,7150,0
20240318,171500,398358150,7150,7150,7150,7150,0
20240318,171400,398358150,7150,7150,7150,7150,0
20240318,171300,398358150,7150,7150,7150,7150,0
20240318,171200,398358150,7150,7150,7150,7150,0
20240318,171100,398358150,7150,7150,7150,7150,0
20240318,171000,398358150,7150,7150,7150,7150,0
20240318,170900,398358150,7150,7150,7150,7150,0
20240318,170800,398358150,7150,7150,7150,7150,0
20240318,170700,398358150,7150,7150,7150,7150,0
20240318,170600,398358150,7150,7150,7150,7150,0
20240318,170500,398358150,7150,7150,7150,7150,0
20240318,170400,398358150,7150,7150,7150,7150,0
20240318,170300,398358150,7150,7150,7150,7150,0
20240318,170200,398358150,7150,7150,7150,7150,0
20240318,170100,398358150,7150,7150,7150,7150,0
20240318,170000,398358150,7150,7150,7150,7150,0
20240318,165900,398358150,7150,7150,7150,7150,0
20240318,165800,398358150,7150,7150,7150,7150,0
20240318,165700,398358150,7150,7150,7150,7150,0
20240318,165600,398358150,7150,7150,7150,7150,0
20240318,165500,398358150,7150,7150,7150,7150,0
20240318,165400,398358150,7150,7150,7150,7150,0
20240318,165300,398358150,7150,7150,7150,7150,0
20240318,165200,398358150,7150,7150,7150,7150,1347
20240318,165100,398358150,7150,7150,7150,7150,0
20240318,165000,398358150,7150,7150,7150,7150,0
20240318,164900,398358150,7150,7150,7150,7150,0
20240318,164800,398358150,7150,7150,7150,7150,0
20240318,164700,398358150,7150,7150,7150,7150,0
20240318,164600,398358150,7150,7150,7150,7150,0
20240318,164500,398358150,7150,7150,7150,7150,0
20240318,164400,398358150,7150,7150,7150,7150,0
20240318,164300,398358150,7150,7150,7150,7150,0
20240318,164200,398358150,7150,7150,7150,7150,0
20240318,164100,398358150,7150,7150,7150,7150,0
20240318,164000,398358150,7150,7150,7150,7150,0
20240318,163900,398358150,7150,7150,7150,7150,0
20240318,163800,398358150,7150,7150,7150,7150,0
20240318,163700,398358150,7150,7150,7150,7150,0
20240318,163600,398358150,7150,7150,7150,7150,0
20240318,163500,398358150,7150,7150,7150,7150,0
20240318,163400,398358150,7150,7150,7150,7150,0
20240318,163300,398358150,7150,7150,7150,7150,0
20240318,163200,398358150,7150,7150,7150,7150,0
20240318,163100,398358150,7150,7150,7150,7150,0
20240318,163000,398358150,7150,7150,7150,7150,0
20240318,162900,398358150,7150,7150,7150,7150,0
20240318,162800,398358150,7150,7150,7150,7150,0
20240318,162700,398358150,7150,7150,7150,7150,0
20240318,162600,398358150,7150,7150,7150,7150,0
20240318,162500,398358150,7150,7150,7150,7150,0
20240318,162400,398358150,7150,7150,7150,7150,0
20240318,162300,398358150,7150,7150,7150,7150,0
20240318,162200,398358150,7150,7150,7150,7150,1347
20240318,162100,398358150,7150,7150,7150,7150,0
20240318,162000,398358150,7150,7150,7150,7150,0
20240318,161900,398358150,7150,7150,7150,7150,0
20240318,161800,398358150,7150,7150,7150,7150,0
20240318,161700,398358150,7150,7150,7150,7150,0
20240318,161600,398358150,7150,7150,7150,7150,0
20240318,161500,398358150,7150,7150,7150,7150,0
20240318,161400,398358150,7150,7150,7150,7150,0
20240318,161300,398358150,7150,7150,7150,7150,0
20240318,161200,398358150,7150,7150,7150,7150,0
20240318,161100,398358150,7150,7150,7150,7150,0
20240318,161000,398358150,7150,7150,7150,7150,0
20240318,160900,398358150,7150,7150,7150,7150,0
20240318,160800,398358150,7150,7150,7150,7150,0
20240318,160700,398358150,7150,7150,7150,7150,0
20240318,160600,398358150,7150,7150,7150,7150,0
20240318,160500,398358150,7150,7150,7150,7150,0
20240318,160400,398358150,7150,7150,7150,7150,0
20240318,160300,398358150,7150,7150,7150,7150,0
20240318,160200,398358150,7150,7150,7150,7150,0
20240318,160100,398358150,7150,7150,7150,7150,0
20240318,160000,398358150,7150,7150,7150,7150,0
20240318,155900,398358150,7150,7150,7150,7150,0
20240318,155800,398358150,7150,7150,7150,7150,0
20240318,155700,398358150,7150,7150,7150,7150,0
20240318,155600,398358150,7150,7150,7150,7150,0
20240318,155500,398358150,7150,7150,7150,7150,0
20240318,155400,398358150,7150,7150,7150,7150,0
20240318,155300,398358150,7150,7150,7150,7150,0
20240318,155200,398358150,7150,7150,7150,7150,1347
20240318,155100,398358150,7150,7150,7150,7150,0
20240318,155000,398358150,7150,7150,7150,7150,0
20240318,154900,398358150,7150,7150,7150,7150,0
20240318,154800,398358150,7150,7150,7150,7150,0
20240318,154700,398358150,7150,7150,7150,7150,0
20240318,154600,398358150,7150,7150,7150,7150,0
20240318,154500,398358150,7150,7150,7150,7150,0
20240318,154400,398358150,7150,7150,7150,7150,0
20240318,154300,398358150,7150,7150,7150,7150,0
20240318,154200,398358150,7150,7150,7150,7150,0
20240318,154100,398358150,7150,7150,7150,7150,0
20240318,154000,398358150,7150,7150,7150,7150,0
20240318,153900,398358150,7150,7150,7150,7150,0
20240318,153800,398358150,7150,7150,7150,7150,0
20240318,153700,398358150,7150,7150,7150,7150,0
20240318,153600,398358150,7150,7150,7150,7150,0
20240318,153500,398358150,7150,7150,7150,7150,0
20240318,153400,398358150,7150,7150,7150,7150,0
20240318,153300,398358150,7150,7150,7150,7150,0
20240318,153200,398358150,7150,7150,7150,7150,0
20240318,153100,398358150,7150,7150,7150,7150,0
20240318,153000,398358150,7150,7150,7150,7150,1347
20240318,152900,388727100,7150,7150,7150,7150,0
20240318,152800,388727100,7150,7150,7150,7150,0
20240318,152700,388727100,7150,7150,7150,7150,0
20240318,152600,388727100,7150,7150,7150,7150,0
20240318,152500,388727100,7150,7150,7150,7150,0
20240318,152400,388727100,7150,7150,7150,7150,0
20240318,152300,388727100,7150,7150,7150,7150,0
20240318,152200,388727100,7150,7150,7150,7150,0
20240318,152100,388727100,7150,7150,7150,7150,0
20240318,152000,388727100,7150,7150,7150,7150,0
20240318,151900,388727100,7150,7140,7150,7130,197
20240318,151800,387320730,7130,7130,7140,7130,36
20240318,151700,387064040,7130,7140,7150,7130,67
20240318,151600,386585980,7140,7140,7140,7140,252
20240318,151500,384786700,7140,7140,7140,7140,42
20240318,151400,384486820,7150,7150,7150,7150,1
20240318,151300,384479670,7140,7140,7140,7140,55
20240318,151200,384086970,7140,7140,7140,7140,50
20240318,151100,383729970,7150,7140,7150,7140,1277
20240318,151000,374609630,7140,7140,7140,7140,3
20240318,150900,374588210,7140,7140,7140,7140,43
20240318,150800,374281190,7150,7150,7150,7150,10
20240318,150700,374209690,7140,7140,7140,7140,0
20240318,150600,374209690,7140,7150,7150,7140,124
20240318,150500,373323120,7140,7140,7150,7140,1427
20240318,150400,363134040,7150,7150,7150,7150,0
20240318,150300,363134040,7150,7150,7150,7150,0
20240318,150200,363134040,7150,7150,7150,7140,157
20240318,150100,362011620,7150,7150,7150,7150,72
20240318,150000,361496820,7150,7160,7170,7150,72
20240318,145900,360981240,7150,7150,7150,7150,0
20240318,145800,360981240,7150,7150,7160,7150,44
20240318,145700,360666220,7150,7150,7150,7150,13
20240318,145600,360573270,7150,7150,7150,7150,0
20240318,145500,360573270,7150,7150,7150,7150,0
20240318,145400,360573270,7150,7150,7150,7150,0
20240318,145300,360573270,7150,7150,7150,7150,13
20240318,145200,360480320,7160,7160,7160,7160,0
20240318,145100,360480320,7160,7160,7160,7160,0
20240318,145000,360480320,7160,7160,7160,7160,0
20240318,144900,360480320,7160,7160,7160,7160,0
20240318,144800,360480320,7160,7150,7170,7150,151
20240318,144700,359397920,7160,7150,7160,7150,36
20240318,144600,359140460,7160,7160,7160,7160,5
20240318,144500,359104660,7160,7150,7160,7150,118
20240318,144400,358259910,7160,7160,7160,7150,228
20240318,144300,356627530,7160,7160,7160,7160,70
20240318,144200,356126330,7150,7150,7150,7150,0
20240318,144100,356126330,7150,7160,7160,7150,23
20240318,144000,355961780,7150,7150,7150,7150,0
20240318,143900,355961780,7150,7150,7150,7150,0
20240318,143800,355961780,7150,7150,7150,7150,0
20240318,143700,355961780,7150,7140,7150,7140,100
20240318,143600,355247680,7140,7140,7140,7140,13
20240318,143500,355154860,7160,7160,7160,7160,0
20240318,143400,355154860,7160,7160,7160,7160,0
20240318,143300,355154860,7160,7150,7160,7150,77
20240318,143200,354603550,7160,7160,7160,7160,648
20240318,143100,349963870,7160,7160,7160,7160,0
20240318,143000,349963870,7160,7150,7160,7150,2
20240318,142900,349949560,7150,7150,7160,7150,16
20240318,142800,349835150,7140,7140,7140,7140,81
20240318,142700,349256810,7160,7140,7160,7140,32
20240318,142600,349028140,7150,7160,7160,7140,886
20240318,142500,342693180,7150,7150,7160,7150,65
20240318,142400,342227930,7160,7160,7160,7160,0
20240318,142300,342227930,7160,7160,7160,7160,10
20240318,142200,342156330,7150,7150,7150,7150,15
20240318,142100,342049080,7150,7150,7150,7150,2
20240318,142000,342034780,7150,7150,7150,7150,60
20240318,141900,341605780,7150,7150,7150,7150,19
20240318,141800,341469930,7160,7160,7160,7150,174
20240318,141700,340224150,7160,7160,7160,7160,2
20240318,141600,340209830,7160,7160,7160,7160,0
20240318,141500,340209830,7160,7150,7160,7150,71
20240318,141400,339702080,7150,7150,7150,7150,47
20240318,141300,339366030,7150,7140,7150,7140,23
20240318,141200,339201710,7150,7150,7150,7150,10
20240318,141100,339130210,7140,7140,7140,7140,30
20240318,141000,338916010,7160,7160,7160,7160,0
20240318,140900,338916010,7160,7150,7160,7150,11
20240318,140800,338837350,7140,7140,7140,7140,0
20240318,140700,338837350,7140,7150,7150,7140,130
20240318,140600,337909140,7160,7150,7160,7150,11
20240318,140500,337830390,7150,7150,7160,7150,102
20240318,140400,337100480,7150,7150,7150,7150,10
20240318,140300,337028980,7140,7140,7140,7140,13
20240318,140200,336936160,7150,7150,7150,7150,0
20240318,140100,336936160,7150,7150,7150,7150,0
20240318,140000,336936160,7150,7150,7150,7150,0
20240318,135900,336936160,7150,7140,7150,7140,23
20240318,135800,336771840,7160,7160,7160,7160,0
20240318,135700,336771840,7160,7160,7160,7160,0
20240318,135600,336771840,7160,7160,7160,7160,0
20240318,135500,336771840,7160,7150,7160,7150,45
20240318,135400,336449990,7140,7150,7160,7140,970
20240318,135300,329514530,7150,7150,7150,7150,4
20240318,135200,329485930,7150,7150,7150,7150,0
20240318,135100,329485930,7150,7150,7150,7150,13
20240318,135000,329392980,7160,7160,7160,7160,3
20240318,134900,329371500,7160,7160,7160,7160,3
20240318,134800,329350020,7170,7170,7170,7170,0
20240318,134700,329350020,7170,7170,7170,7170,4
20240318,134600,329321340,7170,7170,7170,7170,107
20240318,134500,328554150,7160,7160,7160,7160,0
20240318,134400,328554150,7160,7160,7160,7160,0
20240318,134300,328554150,7160,7160,7160,7160,1
20240318,134200,328546990,7170,7170,7170,7170,0
20240318,134100,328546990,7170,7170,7170,7170,0
20240318,134000,328546990,7170,7160,7180,7160,6
20240318,133900,328503990,7170,7170,7170,7160,77
20240318,133800,327952390,7160,7170,7170,7150,186
20240318,133700,326619070,7170,7160,7170,7150,3423
20240318,133600,302076240,7150,7160,7170,7150,52
20240318,133500,301703710,7150,7150,7150,7150,0
20240318,133400,301703710,7150,7150,7150,7150,687
20240318,133300,296791660,7130,7130,7130,7130,99
20240318,133200,296085790,7130,7140,7140,7130,11
20240318,133100,296007350,7140,7140,7140,7140,360
20240318,133000,293436950,7130,7130,7130,7120,3412
20240318,132900,269132630,7130,7130,7130,7130,74
20240318,132800,268605010,7140,7140,7140,7140,1002
20240318,132700,261450730,7140,7140,7140,7140,800
20240318,132600,255738730,7150,7150,7150,7150,0
20240318,132500,255738730,7150,7150,7150,7150,0
20240318,132400,255738730,7150,7150,7150,7150,1
20240318,132300,255731580,7130,7150,7150,7130,26
20240318,132200,255545800,7150,7130,7150,7130,219
20240318,132100,253980130,7140,7140,7140,7140,100
20240318,132000,253266130,7130,7130,7130,7130,15
20240318,131900,253159180,7130,7130,7130,7130,0
20240318,131800,253159180,7130,7130,7130,7130,0
20240318,131700,253159180,7130,7130,7130,7130,101
20240318,131600,252439050,7130,7140,7150,7130,22
20240318,131500,252281800,7130,7130,7130,7130,0
20240318,131400,252281800,7130,7130,7130,7130,0
20240318,131300,252281800,7130,7130,7130,7130,0
20240318,131200,252281800,7130,7130,7130,7130,0
20240318,131100,252281800,7130,7130,7130,7130,0
20240318,131000,252281800,7130,7130,7130,7130,22
20240318,130900,252124940,7140,7130,7140,7130,425
20240318,130800,249092440,7120,7120,7120,7120,40
20240318,130700,248807640,7120,7120,7120,7120,0
20240318,130600,248807640,7120,7120,7120,7120,13
20240318,130500,248715080,7130,7130,7130,7130,0
20240318,130400,248715080,7130,7130,7130,7130,0
20240318,130300,248715080,7130,7130,7130,7130,0
20240318,130200,248715080,7130,7120,7130,7120,65
20240318,130100,248251640,7120,7120,7120,7120,0
20240318,130000,248251640,7120,7120,7120,7120,0
20240318,125900,248251640,7120,7120,7120,7120,0
20240318,125800,248251640,7120,7120,7120,7120,31
20240318,125700,248030920,7120,7130,7130,7120,19
20240318,125600,247895580,7130,7130,7130,7130,0
20240318,125500,247895580,7130,7130,7130,7130,0
20240318,125400,247895580,7130,7130,7130,7130,0
20240318,125300,247895580,7130,7130,7130,7130,767
20240318,125200,242426870,7130,7130,7130,7130,0
20240318,125100,242426870,7130,7130,7130,7130,13
20240318,125000,242334180,7130,7130,7130,7130,0
20240318,124900,242334180,7130,7130,7130,7130,78
20240318,124800,241778040,7130,7130,7130,7130,6
20240318,124700,241735260,7130,7130,7130,7130,0
20240318,124600,241735260,7130,7130,7130,7130,0
20240318,124500,241735260,7130,7150,7150,7130,96
20240318,124400,241049120,7150,7150,7150,7150,0
20240318,124300,241049120,7150,7150,7150,7150,0
20240318,124200,241049120,7150,7150,7150,7150,0
20240318,124100,241049120,7150,7150,7150,7150,0
20240318,124000,241049120,7150,7150,7150,7150,0
20240318,123900,241049120,7150,7150,7150,7150,3
20240318,123800,241027670,7150,7150,7150,7150,72
20240318,123700,240512870,7150,7150,7150,7150,0
20240318,123600,240512870,7150,7150,7150,7150,0
20240318,123500,240512870,7150,7130,7150,7130,2025
20240318,123400,226074580,7130,7130,7130,7130,1
20240318,123300,226067450,7130,7130,7130,7130,0
20240318,123200,226067450,7130,7130,7130,7130,43
20240318,123100,225760860,7140,7150,7150,7140,3
20240318,123000,225739430,7140,7140,7140,7140,6
20240318,122900,225696590,7150,7150,7150,7150,1
20240318,122800,225689440,7140,7140,7140,7140,125
20240318,122700,224796940,7150,7150,7150,7150,0
20240318,122600,224796940,7150,7150,7150,7150,2
20240318,122500,224782640,7140,7140,7140,7140,0
20240318,122400,224782640,7140,7140,7140,7140,0
20240318,122300,224782640,7140,7140,7140,7140,0
20240318,122200,224782640,7140,7140,7140,7140,145
20240318,122100,223747340,7130,7130,7130,7130,0
20240318,122000,223747340,7130,7130,7130,7130,0
20240318,121900,223747340,7130,7130,7130,7130,0
20240318,121800,223747340,7130,7130,7130,7130,10
20240318,121700,223676040,7140,7140,7140,7140,0
20240318,121600,223676040,7140,7140,7140,7140,0
20240318,121500,223676040,7140,7140,7140,7140,0
20240318,121400,223676040,7140,7140,7140,7140,0
20240318,121300,223676040,7140,7130,7140,7130,96
20240318,121200,222990730,7130,7130,7130,7130,0
20240318,121100,222990730,7130,7130,7130,7130,10
20240318,121000,222919430,7140,7140,7140,7140,77
20240318,120900,222369650,7140,7140,7140,7140,0
20240318,120800,222369650,7140,7140,7140,7140,0
20240318,120700,222369650,7140,7140,7140,7140,0
20240318,120600,222369650,7140,7140,7140,7140,0
20240318,120500,222369650,7140,7140,7140,7140,1
20240318,120400,222362510,7130,7140,7140,7130,11
20240318,120300,222283980,7130,7130,7130,7130,13
20240318,120200,222191290,7140,7140,7140,7140,88
20240318,120100,221562970,7130,7130,7130,7130,70
20240318,120000,221063870,7130,7130,7130,7130,0
20240318,115900,221063870,7130,7130,7130,7130,0
20240318,115800,221063870,7130,7130,7130,7130,17
20240318,115700,220942660,7140,7140,7140,7140,1
20240318,115600,220935520,7140,7140,7140,7140,0
20240318,115500,220935520,7140,7140,7140,7140,11
20240318,115400,220856980,7140,7140,7140,7140,0
20240318,115300,220856980,7140,7140,7140,7140,0
20240318,115200,220856980,7140,7140,7140,7140,0
20240318,115100,220856980,7140,7140,7140,7140,0
20240318,115000,220856980,7140,7140,7140,7140,30
20240318,114900,220642780,7130,7130,7130,7130,0
20240318,114800,220642780,7130,7130,7130,7130,13
20240318,114700,220550090,7140,7140,7140,7140,114
20240318,114600,219736130,7130,7130,7130,7130,0
20240318,114500,219736130,7130,7130,7130,7130,0
20240318,114400,219736130,7130,7130,7130,7130,0
20240318,114300,219736130,7130,7130,7130,7130,0
20240318,114200,219736130,7130,7130,7130,7130,14
20240318,114100,219636310,7120,7120,7120,7120,0
20240318,114000,219636310,7120,7120,7120,7120,0
20240318,113900,219636310,7120,7120,7120,7120,0
20240318,113800,219636310,7120,7120,7120,7120,13
20240318,113700,219543750,7120,7140,7140,7120,70
20240318,113600,219044200,7140,7140,7140,7140,20
20240318,113500,218901400,7140,7140,7140,7140,0
20240318,113400,218901400,7140,7140,7140,7140,61
20240318,113300,218465860,7140,7140,7140,7140,1
20240318,113200,218458720,7120,7120,7120,7120,631
20240318,113100,213966000,7130,7130,7130,7130,15
20240318,113000,213859050,7130,7140,7140,7130,11
20240318,112900,213780530,7140,7120,7140,7120,98
20240318,112800,213081820,7120,7120,7120,7120,250
20240318,112700,211301820,7120,7120,7120,7120,0
20240318,112600,211301820,7120,7120,7120,7120,0
20240318,112500,211301820,7120,7120,7120,7120,0
20240318,112400,211301820,7120,7120,7120,7120,10
20240318,112300,211230620,7120,7120,7120,7120,2134
20240318,112200,196036540,7120,7120,7120,7120,13
20240318,112100,195943980,7130,7130,7130,7130,115
20240318,112000,195124030,7130,7130,7130,7130,563
20240318,111900,191109840,7140,7140,7140,7140,6
20240318,111800,191067000,7140,7130,7140,7130,19
20240318,111700,190931480,7120,7120,7120,7120,0
20240318,111600,190931480,7120,7120,7120,7120,0
20240318,111500,190931480,7120,7120,7120,7120,264
20240318,111400,189051800,7140,7140,7140,7140,1
20240318,111300,189044660,7120,7130,7130,7120,267
20240318,111200,187143450,7130,7140,7140,7130,15
20240318,111100,187036480,7140,7140,7140,7140,0
20240318,111000,187036480,7140,7140,7140,7140,0
20240318,110900,187036480,7140,7140,7140,7140,2
20240318,110800,187022200,7140,7140,7140,7140,0
20240318,110700,187022200,7140,7140,7140,7140,98
20240318,110600,186322480,7140,7140,7140,7140,75
20240318,110500,185786980,7140,7140,7140,7140,17
20240318,110400,185665600,7140,7140,7140,7140,0
20240318,110300,185665600,7140,7140,7140,7140,128
20240318,110200,184751680,7150,7150,7150,7150,0
20240318,110100,184751680,7150,7150,7150,7150,0
20240318,110000,184751680,7150,7150,7150,7150,0
20240318,105900,184751680,7150,7150,7150,7150,0
20240318,105800,184751680,7150,7130,7150,7130,42
20240318,105700,184452200,7120,7120,7130,7120,476
20240318,105600,181060080,7120,7120,7120,7120,13
20240318,105500,180967520,7130,7130,7130,7130,682
20240318,105400,176104860,7130,7130,7130,7130,200
20240318,105300,174678860,7130,7130,7130,7130,0
20240318,105200,174678860,7130,7130,7130,7130,2
20240318,105100,174664600,7140,7140,7140,7140,179
20240318,105000,173386540,7140,7140,7140,7140,0
20240318,104900,173386540,7140,7140,7140,7140,48
20240318,104800,173043820,7140,7150,7150,7140,29
20240318,104700,172836480,7140,7140,7140,7140,0
20240318,104600,172836480,7140,7140,7140,7140,17
20240318,104500,172715100,7140,7140,7140,7140,27
20240318,104400,172522320,7140,7140,7140,7140,39
20240318,104300,172243860,7140,7140,7140,7140,703
20240318,104200,167224440,7140,7140,7150,7140,17
20240318,104100,167103010,7140,7160,7160,7140,168
20240318,104000,165900430,7150,7150,7150,7150,7
20240318,103900,165850380,7150,7150,7150,7150,0
20240318,103800,165850380,7150,7150,7150,7150,134
20240318,103700,164892280,7150,7150,7150,7150,5
20240318,103600,164856530,7150,7150,7150,7150,0
20240318,103500,164856530,7150,7150,7150,7150,0
20240318,103400,164856530,7150,7160,7170,7150,36
20240318,103300,164598910,7160,7150,7160,7140,744
20240318,103200,159279320,7150,7150,7170,7150,22
20240318,103100,159121740,7140,7140,7140,7140,2
20240318,103000,159107460,7140,7140,7140,7140,2
20240318,102900,159093180,7150,7140,7150,7140,16
20240318,102800,158978830,7130,7130,7130,7130,0
20240318,102700,158978830,7130,7130,7130,7130,151
20240318,102600,157902200,7130,7130,7130,7130,13
20240318,102500,157809510,7170,7170,7170,7170,0
20240318,102400,157809510,7170,7160,7170,7140,48
20240318,102300,157465530,7170,7140,7170,7140,76
20240318,102200,156920830,7140,7140,7140,7140,15
20240318,102100,156813730,7150,7150,7150,7150,0
20240318,102000,156813730,7150,7150,7150,7150,0
20240318,101900,156813730,7150,7130,7150,7130,15
20240318,101800,156706740,7130,7130,7130,7130,16
20240318,101700,156592660,7130,7130,7130,7130,13
20240318,101600,156499970,7150,7130,7150,7130,3
20240318,101500,156478560,7130,7130,7130,7130,17
20240318,101400,156357350,7130,7150,7170,7130,498
20240318,101300,152804000,7150,7140,7150,7140,1074
20240318,101200,145125120,7150,7140,7150,7140,23
20240318,101100,144960890,7150,7160,7160,7150,579
20240318,101000,140819670,7160,7160,7160,7160,5
20240318,100900,140783870,7170,7160,7170,7160,4
20240318,100800,140755220,7160,7160,7170,7160,98
20240318,100700,140053520,7170,7160,7170,7160,149
20240318,100600,138986670,7160,7160,7160,7160,0
20240318,100500,138986670,7160,7160,7160,7160,2
20240318,100400,138972350,7160,7160,7160,7160,58
20240318,100300,138557070,7180,7180,7180,7180,0
20240318,100200,138557070,7180,7170,7180,7170,3
20240318,100100,138535550,7170,7170,7180,7170,21
20240318,100000,138384840,7170,7170,7190,7170,22
20240318,095900,138227010,7180,7170,7180,7160,207
20240318,095800,136741540,7170,7170,7170,7170,19
20240318,095700,136605310,7170,7170,7170,7170,15
20240318,095600,136497760,7170,7160,7170,7150,152
20240318,095500,135410640,7160,7170,7170,7160,22
20240318,095400,135253100,7170,7170,7170,7170,0
20240318,095300,135253100,7170,7170,7170,7170,0
20240318,095200,135253100,7170,7170,7170,7170,2
20240318,095100,135238760,7170,7170,7170,7170,169
20240318,095000,134027030,7170,7180,7190,7170,87
20240318,094900,133402390,7170,7170,7170,7170,17
20240318,094800,133280500,7170,7170,7170,7170,497
20240318,094700,129717010,7170,7170,7170,7170,3
20240318,094600,129695500,7170,7170,7170,7170,142
20240318,094500,128677360,7170,7170,7170,7170,10
20240318,094400,128605660,7170,7170,7170,7170,112
20240318,094300,127802620,7170,7170,7170,7170,5
20240318,094200,127766770,7170,7180,7180,7170,135
20240318,094100,126797950,7180,7180,7190,7170,787
20240318,094000,121141320,7170,7170,7190,7160,1284
20240318,093900,111914170,7180,7170,7180,7160,316
20240318,093800,109645920,7170,7170,7170,7160,310
20240318,093700,107423300,7160,7160,7160,7160,21
20240318,093600,107272940,7150,7170,7170,7140,88
20240318,093500,106644020,7160,7160,7160,7160,36
20240318,093400,106386260,7160,7160,7160,7160,1
20240318,093300,106379100,7160,7160,7160,7160,208
20240318,093200,104889820,7170,7160,7170,7160,18
20240318,093100,104760800,7160,7170,7180,7160,58
20240318,093000,104345390,7170,7170,7170,7170,110
20240318,092900,103556690,7170,7180,7180,7170,4
20240318,092800,103527990,7170,7170,7170,7160,140
20240318,092700,102524240,7170,7170,7170,7170,0
20240318,092600,102524240,7170,7170,7170,7170,5
20240318,092500,102488390,7160,7170,7170,7160,564
20240318,092400,98444860,7170,7160,7170,7160,87
20240318,092300,97821900,7160,7150,7160,7150,2093
20240318,092200,82855940,7160,7150,7160,7150,98
20240318,092100,82155220,7140,7140,7140,7140,514
20240318,092000,78485260,7150,7150,7150,7150,51
20240318,091900,78120610,7140,7140,7140,7140,0
20240318,091800,78120610,7140,7140,7140,7140,200
20240318,091700,76692610,7130,7130,7130,7130,0
20240318,091600,76692610,7130,7140,7150,7130,570
20240318,091500,72623260,7110,7130,7130,7110,110
20240318,091400,71840960,7140,7140,7140,7140,0
20240318,091300,71840960,7140,7130,7140,7130,456
20240318,091200,68585190,7130,7130,7130,7130,409
20240318,091100,65669020,7140,7140,7140,7140,94
20240318,091000,64997860,7140,7140,7140,7140,100
20240318,090900,64283860,7140,7130,7140,7130,1529
20240318,090800,53381990,7130,7130,7140,7130,2335
20240318,090700,36716680,7130,7140,7140,7130,431
20240318,090600,33640380,7140,7110,7140,7110,713
20240318,090500,28563670,7120,7110,7120,7110,369
20240318,090400,25937610,7090,7100,7110,7090,898
20240318,090300,19563960,7100,7100,7110,7100,79
20240318,090200,19002380,7100,7110,7110,7090,997
20240318,090100,11929840,7110,7100,7110,7090,566
20240318,090000,7910430,7100,7100,7110,7100,1114