KissMeData/083420/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195300,748060700,7440,7440,7440,7440,1539
20240318,195200,748060700,7440,7440,7440,7440,0
20240318,195100,748060700,7440,7440,7440,7440,0
20240318,195000,748060700,7440,7440,7440,7440,0
20240318,194900,748060700,7440,7440,7440,7440,0
20240318,194800,748060700,7440,7440,7440,7440,0
20240318,194700,748060700,7440,7440,7440,7440,0
20240318,194600,748060700,7440,7440,7440,7440,0
20240318,194500,748060700,7440,7440,7440,7440,0
20240318,194400,748060700,7440,7440,7440,7440,0
20240318,194300,748060700,7440,7440,7440,7440,0
20240318,194200,748060700,7440,7440,7440,7440,0
20240318,194100,748060700,7440,7440,7440,7440,0
20240318,194000,748060700,7440,7440,7440,7440,0
20240318,193900,748060700,7440,7440,7440,7440,0
20240318,193800,748060700,7440,7440,7440,7440,0
20240318,193700,748060700,7440,7440,7440,7440,0
20240318,193600,748060700,7440,7440,7440,7440,0
20240318,193500,748060700,7440,7440,7440,7440,0
20240318,193400,748060700,7440,7440,7440,7440,0
20240318,193300,748060700,7440,7440,7440,7440,0
20240318,193200,748060700,7440,7440,7440,7440,0
20240318,193100,748060700,7440,7440,7440,7440,0
20240318,193000,748060700,7440,7440,7440,7440,0
20240318,192900,748060700,7440,7440,7440,7440,0
20240318,192800,748060700,7440,7440,7440,7440,0
20240318,192700,748060700,7440,7440,7440,7440,0
20240318,192600,748060700,7440,7440,7440,7440,0
20240318,192500,748060700,7440,7440,7440,7440,0
20240318,192400,748060700,7440,7440,7440,7440,0
20240318,192300,748060700,7440,7440,7440,7440,1539
20240318,192200,748060700,7440,7440,7440,7440,0
20240318,192100,748060700,7440,7440,7440,7440,0
20240318,192000,748060700,7440,7440,7440,7440,0
20240318,191900,748060700,7440,7440,7440,7440,0
20240318,191800,748060700,7440,7440,7440,7440,0
20240318,191700,748060700,7440,7440,7440,7440,0
20240318,191600,748060700,7440,7440,7440,7440,0
20240318,191500,748060700,7440,7440,7440,7440,0
20240318,191400,748060700,7440,7440,7440,7440,0
20240318,191300,748060700,7440,7440,7440,7440,0
20240318,191200,748060700,7440,7440,7440,7440,0
20240318,191100,748060700,7440,7440,7440,7440,0
20240318,191000,748060700,7440,7440,7440,7440,0
20240318,190900,748060700,7440,7440,7440,7440,0
20240318,190800,748060700,7440,7440,7440,7440,0
20240318,190700,748060700,7440,7440,7440,7440,0
20240318,190600,748060700,7440,7440,7440,7440,0
20240318,190500,748060700,7440,7440,7440,7440,0
20240318,190400,748060700,7440,7440,7440,7440,0
20240318,190300,748060700,7440,7440,7440,7440,0
20240318,190200,748060700,7440,7440,7440,7440,0
20240318,190100,748060700,7440,7440,7440,7440,0
20240318,190000,748060700,7440,7440,7440,7440,0
20240318,185900,748060700,7440,7440,7440,7440,0
20240318,185800,748060700,7440,7440,7440,7440,0
20240318,185700,748060700,7440,7440,7440,7440,0
20240318,185600,748060700,7440,7440,7440,7440,0
20240318,185500,748060700,7440,7440,7440,7440,0
20240318,185400,748060700,7440,7440,7440,7440,0
20240318,185300,748060700,7440,7440,7440,7440,1539
20240318,185200,748060700,7440,7440,7440,7440,0
20240318,185100,748060700,7440,7440,7440,7440,0
20240318,185000,748060700,7440,7440,7440,7440,0
20240318,184900,748060700,7440,7440,7440,7440,0
20240318,184800,748060700,7440,7440,7440,7440,0
20240318,184700,748060700,7440,7440,7440,7440,0
20240318,184600,748060700,7440,7440,7440,7440,0
20240318,184500,748060700,7440,7440,7440,7440,0
20240318,184400,748060700,7440,7440,7440,7440,0
20240318,184300,748060700,7440,7440,7440,7440,0
20240318,184200,748060700,7440,7440,7440,7440,0
20240318,184100,748060700,7440,7440,7440,7440,0
20240318,184000,748060700,7440,7440,7440,7440,0
20240318,183900,748060700,7440,7440,7440,7440,0
20240318,183800,748060700,7440,7440,7440,7440,0
20240318,183700,748060700,7440,7440,7440,7440,0
20240318,183600,748060700,7440,7440,7440,7440,0
20240318,183500,748060700,7440,7440,7440,7440,0
20240318,183400,748060700,7440,7440,7440,7440,0
20240318,183300,748060700,7440,7440,7440,7440,0
20240318,183200,748060700,7440,7440,7440,7440,0
20240318,183100,748060700,7440,7440,7440,7440,0
20240318,183000,748060700,7440,7440,7440,7440,0
20240318,182900,748060700,7440,7440,7440,7440,0
20240318,182800,748060700,7440,7440,7440,7440,0
20240318,182700,748060700,7440,7440,7440,7440,0
20240318,182600,748060700,7440,7440,7440,7440,0
20240318,182500,748060700,7440,7440,7440,7440,0
20240318,182400,748060700,7440,7440,7440,7440,0
20240318,182300,748060700,7440,7440,7440,7440,1539
20240318,182200,748060700,7440,7440,7440,7440,0
20240318,182100,748060700,7440,7440,7440,7440,0
20240318,182000,748060700,7440,7440,7440,7440,0
20240318,181900,748060700,7440,7440,7440,7440,0
20240318,181800,748060700,7440,7440,7440,7440,0
20240318,181700,748060700,7440,7440,7440,7440,0
20240318,181600,748060700,7440,7440,7440,7440,0
20240318,181500,748060700,7440,7440,7440,7440,0
20240318,181400,748060700,7440,7440,7440,7440,0
20240318,181300,748060700,7440,7440,7440,7440,0
20240318,181200,748060700,7440,7440,7440,7440,0
20240318,181100,748060700,7440,7440,7440,7440,0
20240318,181000,748060700,7440,7440,7440,7440,0
20240318,180900,748060700,7440,7440,7440,7440,0
20240318,180800,748060700,7440,7440,7440,7440,0
20240318,180700,748060700,7440,7440,7440,7440,0
20240318,180600,748060700,7440,7440,7440,7440,0
20240318,180500,748060700,7440,7440,7440,7440,0
20240318,180400,748060700,7440,7440,7440,7440,0
20240318,180300,748060700,7440,7440,7440,7440,0
20240318,180200,748060700,7440,7440,7440,7440,0
20240318,180100,748060700,7440,7440,7440,7440,0
20240318,180000,748060700,7440,7440,7440,7440,0
20240318,175900,748060700,7440,7440,7440,7440,0
20240318,175800,748060700,7440,7440,7440,7440,0
20240318,175700,748060700,7440,7440,7440,7440,0
20240318,175600,748060700,7440,7440,7440,7440,0
20240318,175500,748060700,7440,7440,7440,7440,0
20240318,175400,748060700,7440,7440,7440,7440,0
20240318,175300,748060700,7440,7440,7440,7440,1539
20240318,175200,748060700,7440,7440,7440,7440,0
20240318,175100,748060700,7440,7440,7440,7440,0
20240318,175000,748060700,7440,7440,7440,7440,0
20240318,174900,748060700,7440,7440,7440,7440,0
20240318,174800,748060700,7440,7440,7440,7440,0
20240318,174700,748060700,7440,7440,7440,7440,0
20240318,174600,748060700,7440,7440,7440,7440,0
20240318,174500,748060700,7440,7440,7440,7440,0
20240318,174400,748060700,7440,7440,7440,7440,0
20240318,174300,748060700,7440,7440,7440,7440,0
20240318,174200,748060700,7440,7440,7440,7440,0
20240318,174100,748060700,7440,7440,7440,7440,0
20240318,174000,748060700,7440,7440,7440,7440,0
20240318,173900,748060700,7440,7440,7440,7440,0
20240318,173800,748060700,7440,7440,7440,7440,0
20240318,173700,748060700,7440,7440,7440,7440,0
20240318,173600,748060700,7440,7440,7440,7440,0
20240318,173500,748060700,7440,7440,7440,7440,0
20240318,173400,748060700,7440,7440,7440,7440,0
20240318,173300,748060700,7440,7440,7440,7440,0
20240318,173200,748060700,7440,7440,7440,7440,0
20240318,173100,748060700,7440,7440,7440,7440,0
20240318,173000,748060700,7440,7440,7440,7440,0
20240318,172900,748060700,7440,7440,7440,7440,0
20240318,172800,748060700,7440,7440,7440,7440,0
20240318,172700,748060700,7440,7440,7440,7440,0
20240318,172600,748060700,7440,7440,7440,7440,0
20240318,172500,748060700,7440,7440,7440,7440,0
20240318,172400,748060700,7440,7440,7440,7440,0
20240318,172300,748060700,7440,7440,7440,7440,1539
20240318,172200,748060700,7440,7440,7440,7440,0
20240318,172100,748060700,7440,7440,7440,7440,0
20240318,172000,748060700,7440,7440,7440,7440,0
20240318,171900,748060700,7440,7440,7440,7440,0
20240318,171800,748060700,7440,7440,7440,7440,0
20240318,171700,748060700,7440,7440,7440,7440,0
20240318,171600,748060700,7440,7440,7440,7440,0
20240318,171500,748060700,7440,7440,7440,7440,0
20240318,171400,748060700,7440,7440,7440,7440,0
20240318,171300,748060700,7440,7440,7440,7440,0
20240318,171200,748060700,7440,7440,7440,7440,0
20240318,171100,748060700,7440,7440,7440,7440,0
20240318,171000,748060700,7440,7440,7440,7440,0
20240318,170900,748060700,7440,7440,7440,7440,0
20240318,170800,748060700,7440,7440,7440,7440,0
20240318,170700,748060700,7440,7440,7440,7440,0
20240318,170600,748060700,7440,7440,7440,7440,0
20240318,170500,748060700,7440,7440,7440,7440,0
20240318,170400,748060700,7440,7440,7440,7440,0
20240318,170300,748060700,7440,7440,7440,7440,0
20240318,170200,748060700,7440,7440,7440,7440,0
20240318,170100,748060700,7440,7440,7440,7440,0
20240318,170000,748060700,7440,7440,7440,7440,0
20240318,165900,748060700,7440,7440,7440,7440,0
20240318,165800,748060700,7440,7440,7440,7440,0
20240318,165700,748060700,7440,7440,7440,7440,0
20240318,165600,748060700,7440,7440,7440,7440,0
20240318,165500,748060700,7440,7440,7440,7440,0
20240318,165400,748060700,7440,7440,7440,7440,0
20240318,165300,748060700,7440,7440,7440,7440,1539
20240318,165200,748060700,7440,7440,7440,7440,0
20240318,165100,748060700,7440,7440,7440,7440,0
20240318,165000,748060700,7440,7440,7440,7440,0
20240318,164900,748060700,7440,7440,7440,7440,0
20240318,164800,748060700,7440,7440,7440,7440,0
20240318,164700,748060700,7440,7440,7440,7440,0
20240318,164600,748060700,7440,7440,7440,7440,0
20240318,164500,748060700,7440,7440,7440,7440,0
20240318,164400,748060700,7440,7440,7440,7440,0
20240318,164300,748060700,7440,7440,7440,7440,0
20240318,164200,748060700,7440,7440,7440,7440,0
20240318,164100,748060700,7440,7440,7440,7440,0
20240318,164000,748060700,7440,7440,7440,7440,0
20240318,163900,748060700,7440,7440,7440,7440,0
20240318,163800,748060700,7440,7440,7440,7440,0
20240318,163700,748060700,7440,7440,7440,7440,0
20240318,163600,748060700,7440,7440,7440,7440,0
20240318,163500,748060700,7440,7440,7440,7440,0
20240318,163400,748060700,7440,7440,7440,7440,0
20240318,163300,748060700,7440,7440,7440,7440,0
20240318,163200,748060700,7440,7440,7440,7440,0
20240318,163100,748060700,7440,7440,7440,7440,0
20240318,163000,748060700,7440,7440,7440,7440,0
20240318,162900,748060700,7440,7440,7440,7440,0
20240318,162800,748060700,7440,7440,7440,7440,0
20240318,162700,748060700,7440,7440,7440,7440,0
20240318,162600,748060700,7440,7440,7440,7440,0
20240318,162500,748060700,7440,7440,7440,7440,0
20240318,162400,748060700,7440,7440,7440,7440,0
20240318,162300,748060700,7440,7440,7440,7440,1539
20240318,162200,748060700,7440,7440,7440,7440,0
20240318,162100,748060700,7440,7440,7440,7440,0
20240318,162000,748060700,7440,7440,7440,7440,0
20240318,161900,748060700,7440,7440,7440,7440,0
20240318,161800,748060700,7440,7440,7440,7440,0
20240318,161700,748060700,7440,7440,7440,7440,0
20240318,161600,748060700,7440,7440,7440,7440,0
20240318,161500,748060700,7440,7440,7440,7440,0
20240318,161400,748060700,7440,7440,7440,7440,0
20240318,161300,748060700,7440,7440,7440,7440,0
20240318,161200,748060700,7440,7440,7440,7440,0
20240318,161100,748060700,7440,7440,7440,7440,0
20240318,161000,748060700,7440,7440,7440,7440,0
20240318,160900,748060700,7440,7440,7440,7440,0
20240318,160800,748060700,7440,7440,7440,7440,0
20240318,160700,748060700,7440,7440,7440,7440,0
20240318,160600,748060700,7440,7440,7440,7440,0
20240318,160500,748060700,7440,7440,7440,7440,0
20240318,160400,748060700,7440,7440,7440,7440,0
20240318,160300,748060700,7440,7440,7440,7440,0
20240318,160200,748060700,7440,7440,7440,7440,0
20240318,160100,748060700,7440,7440,7440,7440,0
20240318,160000,748060700,7440,7440,7440,7440,0
20240318,155900,748060700,7440,7440,7440,7440,0
20240318,155800,748060700,7440,7440,7440,7440,0
20240318,155700,748060700,7440,7440,7440,7440,0
20240318,155600,748060700,7440,7440,7440,7440,0
20240318,155500,748060700,7440,7440,7440,7440,0
20240318,155400,748060700,7440,7440,7440,7440,0
20240318,155300,748060700,7440,7440,7440,7440,1539
20240318,155200,748060700,7440,7440,7440,7440,0
20240318,155100,748060700,7440,7440,7440,7440,0
20240318,155000,748060700,7440,7440,7440,7440,0
20240318,154900,748060700,7440,7440,7440,7440,0
20240318,154800,748060700,7440,7440,7440,7440,0
20240318,154700,748060700,7440,7440,7440,7440,0
20240318,154600,748060700,7440,7440,7440,7440,0
20240318,154500,748060700,7440,7440,7440,7440,0
20240318,154400,748060700,7440,7440,7440,7440,0
20240318,154300,748060700,7440,7440,7440,7440,0
20240318,154200,748060700,7440,7440,7440,7440,0
20240318,154100,748060700,7440,7440,7440,7440,0
20240318,154000,748060700,7440,7440,7440,7440,0
20240318,153900,748060700,7440,7440,7440,7440,0
20240318,153800,748060700,7440,7440,7440,7440,0
20240318,153700,748060700,7440,7440,7440,7440,0
20240318,153600,748060700,7440,7440,7440,7440,0
20240318,153500,748060700,7440,7440,7440,7440,0
20240318,153400,748060700,7440,7440,7440,7440,0
20240318,153300,748060700,7440,7440,7440,7440,0
20240318,153200,748060700,7440,7440,7440,7440,0
20240318,153100,748060700,7440,7440,7440,7440,0
20240318,153000,748060700,7440,7440,7440,7440,1539
20240318,152900,736610540,7450,7450,7450,7450,0
20240318,152800,736610540,7450,7450,7450,7450,0
20240318,152700,736610540,7450,7450,7450,7450,0
20240318,152600,736610540,7450,7450,7450,7450,0
20240318,152500,736610540,7450,7450,7450,7450,0
20240318,152400,736610540,7450,7450,7450,7450,0
20240318,152300,736610540,7450,7450,7450,7450,0
20240318,152200,736610540,7450,7450,7450,7450,0
20240318,152100,736610540,7450,7450,7450,7450,0
20240318,152000,736610540,7450,7450,7450,7450,0
20240318,151900,736610540,7450,7460,7470,7450,597
20240318,151800,732155150,7460,7450,7460,7450,2202
20240318,151700,715728280,7450,7450,7460,7450,2060
20240318,151600,700380870,7460,7470,7470,7460,413
20240318,151500,697299390,7470,7460,7470,7460,172
20240318,151400,696016260,7460,7460,7460,7460,107
20240318,151300,695218040,7460,7460,7470,7460,201
20240318,151200,693718570,7460,7440,7460,7440,85
20240318,151100,693085320,7450,7450,7450,7450,2
20240318,151000,693070420,7440,7450,7450,7440,317
20240318,150900,690710790,7450,7460,7460,7440,874
20240318,150800,684197260,7470,7460,7470,7450,1226
20240318,150700,675057750,7450,7450,7450,7450,30
20240318,150600,674834250,7460,7460,7460,7460,127
20240318,150500,673886830,7460,7460,7460,7460,10
20240318,150400,673812230,7460,7460,7460,7460,43
20240318,150300,673491450,7450,7450,7450,7450,533
20240318,150200,669520600,7460,7460,7460,7460,5
20240318,150100,669483300,7460,7460,7460,7460,300
20240318,150000,667245300,7460,7450,7460,7450,402
20240318,145900,664250380,7460,7460,7460,7450,321
20240318,145800,661855920,7460,7450,7460,7450,94
20240318,145700,661155610,7460,7450,7460,7450,131
20240318,145600,660179630,7460,7460,7460,7460,1
20240318,145500,660172170,7450,7450,7460,7450,152
20240318,145400,659039760,7460,7460,7460,7450,1034
20240318,145300,651336150,7460,7460,7460,7460,247
20240318,145200,649493530,7470,7460,7470,7460,169
20240318,145100,648231450,7460,7460,7470,7450,82
20240318,145000,647619800,7470,7460,7470,7460,1840
20240318,144900,633885530,7470,7460,7470,7450,586
20240318,144800,629518960,7460,7450,7460,7450,1387
20240318,144700,619180790,7460,7460,7460,7450,113
20240318,144600,618338810,7460,7470,7470,7460,11
20240318,144500,618256740,7470,7460,7470,7450,592
20240318,144400,613842090,7460,7460,7460,7440,692
20240318,144300,608692000,7470,7460,7470,7460,1210
20240318,144200,599653930,7460,7460,7460,7460,54
20240318,144100,599251090,7470,7460,7470,7460,404
20240318,144000,596237230,7470,7460,7470,7460,20
20240318,143900,596088020,7470,7470,7470,7470,1
20240318,143800,596080550,7460,7460,7460,7450,202
20240318,143700,594573640,7470,7470,7470,7460,288
20240318,143600,592424150,7470,7470,7470,7470,135
20240318,143500,591415700,7470,7460,7470,7450,975
20240318,143400,584141120,7470,7460,7470,7460,707
20240318,143300,578866880,7460,7460,7460,7460,2114
20240318,143200,563096440,7460,7450,7460,7450,1155
20240318,143100,554487660,7450,7450,7460,7450,321
20240318,143000,552096200,7460,7440,7460,7440,1082
20240318,142900,544037300,7440,7440,7440,7440,87
20240318,142800,543390020,7440,7440,7440,7440,0
20240318,142700,543390020,7440,7440,7450,7440,1329
20240318,142600,533502230,7450,7440,7450,7430,328
20240318,142500,531062940,7430,7440,7440,7430,1325
20240318,142400,521206280,7440,7440,7440,7440,0
20240318,142300,521206280,7440,7440,7440,7440,2
20240318,142200,521191400,7420,7430,7430,7420,73
20240318,142100,520649610,7440,7440,7440,7440,251
20240318,142000,518782170,7430,7430,7430,7430,53
20240318,141900,518388380,7430,7410,7430,7410,31
20240318,141800,518158650,7440,7440,7440,7440,0
20240318,141700,518158650,7440,7440,7440,7440,1
20240318,141600,518151210,7440,7420,7440,7420,50
20240318,141500,517780010,7440,7440,7440,7440,2
20240318,141400,517765130,7410,7420,7430,7410,2377
20240318,141300,500124780,7430,7410,7430,7410,96
20240318,141200,499412850,7420,7420,7420,7420,134
20240318,141100,498418570,7430,7420,7430,7420,301
20240318,141000,496185140,7420,7420,7420,7420,0
20240318,140900,496185140,7420,7420,7420,7420,0
20240318,140800,496185140,7420,7430,7430,7420,11
20240318,140700,496103510,7420,7420,7430,7420,19
20240318,140600,495962520,7420,7420,7420,7420,92
20240318,140500,495279880,7430,7420,7430,7420,9
20240318,140400,495213090,7430,7420,7430,7420,9
20240318,140300,495146300,7430,7420,7430,7420,381
20240318,140200,492319270,7430,7430,7440,7420,308
20240318,140100,490033820,7440,7420,7440,7420,564
20240318,140000,485848920,7430,7430,7430,7430,488
20240318,135900,482223080,7430,7430,7440,7430,292
20240318,135800,480053510,7440,7440,7440,7440,1
20240318,135700,480046070,7430,7430,7430,7430,88
20240318,135600,479392230,7430,7430,7430,7430,0
20240318,135500,479392230,7430,7420,7430,7420,32
20240318,135400,479154550,7420,7420,7420,7420,123
20240318,135300,478241890,7430,7420,7430,7420,60
20240318,135200,477796160,7430,7420,7430,7420,24
20240318,135100,477618070,7420,7420,7420,7420,122
20240318,135000,476712830,7420,7420,7430,7420,122
20240318,134900,475807580,7430,7430,7430,7430,0
20240318,134800,475807580,7430,7430,7430,7430,0
20240318,134700,475807580,7430,7430,7430,7430,0
20240318,134600,475807580,7430,7420,7430,7420,493
20240318,134500,472149470,7420,7410,7420,7410,884
20240318,134400,465590410,7420,7410,7420,7410,235
20240318,134300,463849050,7410,7410,7410,7410,0
20240318,134200,463849050,7410,7410,7410,7410,0
20240318,134100,463849050,7410,7410,7410,7410,1
20240318,134000,463841640,7390,7390,7390,7390,20
20240318,133900,463693840,7410,7390,7410,7390,13
20240318,133800,463597750,7410,7410,7410,7410,1
20240318,133700,463590340,7390,7390,7390,7390,100
20240318,133600,462851340,7420,7420,7420,7420,0
20240318,133500,462851340,7420,7420,7420,7420,0
20240318,133400,462851340,7420,7410,7420,7410,1232
20240318,133300,453722210,7410,7410,7410,7410,0
20240318,133200,453722210,7410,7380,7410,7380,7
20240318,133100,453670520,7410,7410,7410,7410,1
20240318,133000,453663110,7410,7410,7410,7410,3
20240318,132900,453640880,7410,7410,7410,7410,0
20240318,132800,453640880,7410,7410,7410,7410,0
20240318,132700,453640880,7410,7410,7410,7410,0
20240318,132600,453640880,7410,7410,7410,7410,0
20240318,132500,453640880,7410,7410,7410,7410,1
20240318,132400,453633470,7380,7380,7380,7380,0
20240318,132300,453633470,7380,7380,7380,7380,0
20240318,132200,453633470,7380,7390,7390,7380,503
20240318,132100,449919800,7410,7410,7410,7410,25
20240318,132000,449734550,7390,7390,7390,7390,1
20240318,131900,449727160,7410,7390,7410,7390,97
20240318,131800,449009510,7390,7400,7400,7390,92
20240318,131700,448329330,7400,7400,7400,7400,24
20240318,131600,448151730,7400,7400,7400,7400,200
20240318,131500,446671730,7410,7410,7410,7410,6
20240318,131400,446627270,7420,7420,7420,7420,4
20240318,131300,446597590,7420,7420,7420,7420,13
20240318,131200,446501130,7420,7410,7420,7410,96
20240318,131100,445789750,7400,7400,7400,7400,216
20240318,131000,444191350,7400,7400,7400,7400,0
20240318,130900,444191350,7400,7400,7400,7400,88
20240318,130800,443540150,7400,7400,7400,7400,100
20240318,130700,442800150,7400,7400,7400,7400,0
20240318,130600,442800150,7400,7400,7400,7400,0
20240318,130500,442800150,7400,7400,7400,7400,0
20240318,130400,442800150,7400,7400,7400,7400,370
20240318,130300,440062150,7400,7400,7400,7390,41
20240318,130200,439758780,7400,7400,7400,7400,0
20240318,130100,439758780,7400,7400,7400,7400,1
20240318,130000,439751380,7400,7400,7400,7400,16
20240318,125900,439632980,7400,7380,7400,7380,15
20240318,125800,439522100,7380,7380,7380,7380,0
20240318,125700,439522100,7380,7380,7380,7380,1
20240318,125600,439514720,7410,7410,7410,7410,0
20240318,125500,439514720,7410,7410,7410,7410,1
20240318,125400,439507310,7380,7400,7400,7380,706
20240318,125300,434295650,7410,7410,7410,7410,0
20240318,125200,434295650,7410,7400,7410,7400,29
20240318,125100,434080970,7400,7390,7400,7390,640
20240318,125000,429351080,7400,7400,7400,7400,61
20240318,124900,428899680,7410,7410,7410,7410,3
20240318,124800,428877450,7400,7410,7420,7400,36
20240318,124700,428610870,7430,7430,7430,7430,0
20240318,124600,428610870,7430,7430,7430,7430,0
20240318,124500,428610870,7430,7430,7430,7430,36
20240318,124400,428343390,7420,7430,7430,7420,223
20240318,124300,426688710,7430,7420,7430,7420,640
20240318,124200,421939900,7410,7410,7410,7410,20
20240318,124100,421791700,7420,7410,7420,7410,226
20240318,124000,420115540,7420,7400,7420,7400,23
20240318,123900,419945300,7400,7400,7400,7400,33
20240318,123800,419701100,7420,7420,7420,7420,0
20240318,123700,419701100,7420,7420,7420,7420,10
20240318,123600,419626900,7420,7420,7420,7420,1
20240318,123500,419619480,7420,7420,7420,7420,1
20240318,123400,419612060,7410,7410,7420,7410,26
20240318,123300,419419390,7410,7410,7410,7410,49
20240318,123200,419056300,7420,7410,7420,7410,102
20240318,123100,418300470,7410,7410,7410,7410,0
20240318,123000,418300470,7410,7410,7410,7410,1
20240318,122900,418293060,7410,7410,7410,7410,2
20240318,122800,418278240,7400,7400,7400,7400,48
20240318,122700,417923040,7410,7410,7410,7410,2
20240318,122600,417908220,7400,7400,7400,7400,44
20240318,122500,417582620,7410,7410,7410,7410,2
20240318,122400,417567800,7400,7410,7410,7400,28
20240318,122300,417360590,7400,7410,7410,7400,69
20240318,122200,416849800,7410,7410,7410,7410,0
20240318,122100,416849800,7410,7410,7410,7410,1
20240318,122000,416842390,7400,7410,7410,7400,20
20240318,121900,416694340,7420,7410,7420,7410,30
20240318,121800,416472030,7410,7430,7430,7410,53
20240318,121700,416079260,7410,7410,7430,7410,197
20240318,121600,414619470,7420,7420,7420,7420,513
20240318,121500,410813010,7440,7440,7440,7440,32
20240318,121400,410574930,7440,7440,7440,7440,10
20240318,121300,410500530,7440,7440,7440,7440,1
20240318,121200,410493090,7420,7460,7460,7420,129
20240318,121100,409534980,7470,7470,7470,7470,0
20240318,121000,409534980,7470,7470,7470,7470,0
20240318,120900,409534980,7470,7460,7470,7430,1031
20240318,120800,401844600,7460,7460,7460,7430,83
20240318,120700,401225540,7460,7460,7460,7460,0
20240318,120600,401225540,7460,7460,7460,7460,1
20240318,120500,401218080,7470,7390,7470,7390,6794
20240318,120400,350718390,7390,7390,7390,7390,0
20240318,120300,350718390,7390,7400,7400,7390,700
20240318,120200,345543390,7410,7410,7410,7410,0
20240318,120100,345543390,7410,7410,7410,7410,1
20240318,120000,345535980,7400,7410,7410,7400,8
20240318,115900,345476750,7420,7420,7420,7420,0
20240318,115800,345476750,7420,7420,7420,7420,0
20240318,115700,345476750,7420,7410,7420,7410,4
20240318,115600,345447100,7400,7400,7400,7400,0
20240318,115500,345447100,7400,7400,7400,7400,1
20240318,115400,345439700,7410,7410,7410,7410,0
20240318,115300,345439700,7410,7410,7410,7410,1
20240318,115200,345432290,7410,7410,7410,7410,0
20240318,115100,345432290,7410,7410,7410,7410,1164
20240318,115000,336807050,7410,7410,7410,7410,837
20240318,114900,330604880,7420,7420,7420,7420,0
20240318,114800,330604880,7420,7420,7420,7420,0
20240318,114700,330604880,7420,7420,7420,7420,2
20240318,114600,330590040,7420,7410,7420,7410,603
20240318,114500,326121790,7390,7390,7390,7390,10
20240318,114400,326047890,7410,7410,7410,7410,0
20240318,114300,326047890,7410,7410,7410,7410,0
20240318,114200,326047890,7410,7410,7410,7410,0
20240318,114100,326047890,7410,7410,7410,7410,3
20240318,114000,326025660,7400,7400,7400,7400,2
20240318,113900,326010860,7410,7410,7410,7410,0
20240318,113800,326010860,7410,7410,7410,7410,0
20240318,113700,326010860,7410,7400,7410,7400,104
20240318,113600,325240390,7400,7400,7400,7400,0
20240318,113500,325240390,7400,7400,7400,7400,3
20240318,113400,325218190,7390,7390,7390,7390,2
20240318,113300,325203410,7390,7400,7400,7390,84
20240318,113200,324582630,7400,7400,7400,7400,30
20240318,113100,324360630,7400,7390,7400,7390,26
20240318,113000,324168480,7390,7390,7390,7390,2
20240318,112900,324153700,7360,7360,7360,7360,1
20240318,112800,324146340,7390,7390,7390,7390,16
20240318,112700,324028100,7390,7360,7390,7360,214
20240318,112600,322448740,7390,7390,7390,7390,0
20240318,112500,322448740,7390,7390,7390,7390,2
20240318,112400,322433960,7380,7380,7380,7370,660
20240318,112300,317569160,7380,7380,7380,7380,0
20240318,112200,317569160,7380,7380,7380,7380,1
20240318,112100,317561780,7390,7390,7390,7390,0
20240318,112000,317561780,7390,7390,7390,7390,0
20240318,111900,317561780,7390,7390,7390,7390,0
20240318,111800,317561780,7390,7370,7390,7370,102
20240318,111700,316810020,7370,7370,7370,7370,50
20240318,111600,316441520,7370,7370,7390,7370,20
20240318,111500,316294020,7390,7390,7390,7390,0
20240318,111400,316294020,7390,7390,7390,7390,0
20240318,111300,316294020,7390,7390,7390,7390,11
20240318,111200,316212730,7370,7380,7390,7370,24
20240318,111100,316035610,7390,7380,7390,7380,39
20240318,111000,315747720,7390,7380,7390,7380,150
20240318,110900,314640190,7380,7380,7380,7380,0
20240318,110800,314640190,7380,7380,7380,7380,0
20240318,110700,314640190,7380,7380,7380,7370,32
20240318,110600,314404330,7350,7350,7350,7350,4
20240318,110500,314374930,7380,7380,7380,7380,0
20240318,110400,314374930,7380,7380,7380,7380,20
20240318,110300,314227330,7380,7380,7380,7380,0
20240318,110200,314227330,7380,7380,7380,7380,0
20240318,110100,314227330,7380,7380,7380,7350,38
20240318,110000,313947970,7350,7350,7350,7350,0
20240318,105900,313947970,7350,7350,7350,7350,0
20240318,105800,313947970,7350,7350,7350,7350,100
20240318,105700,313212970,7350,7370,7370,7350,5
20240318,105600,313176140,7390,7390,7390,7390,0
20240318,105500,313176140,7390,7390,7390,7390,0
20240318,105400,313176140,7390,7390,7390,7390,0
20240318,105300,313176140,7390,7390,7390,7390,6
20240318,105200,313131800,7390,7370,7390,7340,1844
20240318,105100,299561490,7370,7380,7380,7370,73
20240318,105000,299022760,7380,7380,7380,7380,0
20240318,104900,299022760,7380,7380,7380,7380,0
20240318,104800,299022760,7380,7380,7380,7380,4
20240318,104700,298993240,7380,7380,7380,7380,4
20240318,104600,298963720,7380,7380,7380,7380,0
20240318,104500,298963720,7380,7370,7380,7370,1172
20240318,104400,290315360,7380,7360,7380,7350,310
20240318,104300,288036090,7380,7380,7380,7360,1301
20240318,104200,278452400,7380,7390,7390,7380,3818
20240318,104100,250258110,7410,7390,7410,7390,56
20240318,104000,249844250,7390,7390,7390,7390,0
20240318,103900,249844250,7390,7400,7400,7390,50
20240318,103800,249474450,7400,7400,7400,7400,0
20240318,103700,249474450,7400,7400,7400,7400,200
20240318,103600,247994450,7410,7410,7410,7410,5
20240318,103500,247957400,7420,7420,7420,7420,0
20240318,103400,247957400,7420,7420,7420,7420,20
20240318,103300,247809000,7420,7420,7420,7420,0
20240318,103200,247809000,7420,7410,7420,7410,2
20240318,103100,247794170,7400,7400,7400,7400,37
20240318,103000,247520370,7410,7410,7410,7410,12
20240318,102900,247431450,7410,7410,7410,7410,191
20240318,102800,246016140,7410,7410,7410,7410,100
20240318,102700,245275140,7410,7400,7420,7400,301
20240318,102600,243045050,7400,7400,7400,7400,4
20240318,102500,243015450,7400,7390,7400,7390,21
20240318,102400,242860160,7400,7390,7400,7390,2
20240318,102300,242845370,7390,7390,7390,7390,24
20240318,102200,242668010,7390,7390,7390,7390,100
20240318,102100,241929010,7400,7400,7400,7400,1
20240318,102000,241921610,7390,7390,7390,7390,147
20240318,101900,240835280,7390,7400,7400,7390,920
20240318,101800,234031960,7400,7400,7400,7400,315
20240318,101700,231700960,7400,7400,7400,7400,813
20240318,101600,225684760,7400,7400,7410,7400,236
20240318,101500,223938350,7400,7410,7410,7400,1586
20240318,101400,212189720,7420,7410,7420,7410,39
20240318,101300,211900720,7410,7410,7410,7410,39
20240318,101200,211611730,7410,7410,7410,7410,272
20240318,101100,209596210,7410,7410,7410,7410,71
20240318,101000,209070100,7410,7410,7430,7410,22
20240318,100900,208907060,7410,7420,7420,7410,145
20240318,100800,207832510,7430,7410,7430,7410,593
20240318,100700,203435440,7410,7410,7410,7410,0
20240318,100600,203435440,7410,7410,7410,7410,345
20240318,100500,200878990,7410,7410,7410,7410,293
20240318,100400,198707860,7420,7420,7420,7420,20
20240318,100300,198559460,7420,7420,7420,7420,2
20240318,100200,198544620,7430,7410,7430,7410,89
20240318,100100,197885110,7410,7410,7410,7410,0
20240318,100000,197885110,7410,7430,7430,7410,109
20240318,095900,197075350,7410,7410,7410,7410,500
20240318,095800,193370350,7410,7410,7430,7410,603
20240318,095700,188902100,7430,7430,7430,7430,0
20240318,095600,188902100,7430,7420,7430,7410,660
20240318,095500,184004890,7420,7440,7440,7420,402
20240318,095400,181015710,7440,7430,7440,7420,157
20240318,095300,179849220,7430,7430,7430,7430,49
20240318,095200,179485150,7430,7440,7440,7430,16
20240318,095100,179366120,7430,7430,7430,7430,505
20240318,095000,175613970,7430,7430,7440,7430,320
20240318,094900,173236270,7430,7430,7430,7430,137
20240318,094800,172218360,7420,7410,7420,7410,437
20240318,094700,168976020,7410,7410,7410,7410,101
20240318,094600,168227610,7410,7420,7420,7410,447
20240318,094500,164910890,7420,7420,7430,7420,609
20240318,094400,160391910,7420,7430,7430,7420,17
20240318,094300,160265760,7430,7440,7440,7430,60
20240318,094200,159819500,7440,7440,7440,7440,0
20240318,094100,159819500,7440,7410,7440,7410,2003
20240318,094000,144944330,7400,7400,7400,7400,375
20240318,093900,142169330,7400,7400,7400,7400,319
20240318,093800,139808730,7400,7400,7400,7400,10
20240318,093700,139734730,7390,7400,7400,7390,305
20240318,093600,137477770,7400,7400,7400,7400,7
20240318,093500,137425970,7400,7400,7400,7400,250
20240318,093400,135575970,7400,7400,7400,7400,141
20240318,093300,134532570,7410,7420,7420,7410,834
20240318,093200,128352110,7420,7420,7420,7420,120
20240318,093100,127461710,7420,7420,7420,7420,1
20240318,093000,127454290,7400,7420,7420,7400,386
20240318,092900,124590830,7420,7400,7420,7400,708
20240318,092800,119340010,7400,7410,7410,7400,301
20240318,092700,117109610,7410,7400,7410,7400,133
20240318,092600,116124090,7400,7400,7400,7400,16
20240318,092500,116005690,7400,7400,7410,7400,50
20240318,092400,115635680,7400,7390,7400,7390,345
20240318,092300,113082980,7400,7380,7400,7380,641
20240318,092200,108341200,7380,7380,7390,7380,96
20240318,092100,107632710,7380,7370,7380,7370,168
20240318,092000,106394220,7380,7360,7380,7360,131
20240318,091900,105429680,7370,7380,7380,7370,324
20240318,091800,103041790,7360,7360,7370,7360,100
20240318,091700,102305780,7370,7360,7370,7360,7
20240318,091600,102254200,7370,7380,7400,7370,2676
20240318,091500,82529440,7390,7390,7390,7380,1726
20240318,091400,69785900,7400,7400,7400,7400,668
20240318,091300,64842700,7410,7410,7410,7410,40
20240318,091200,64546300,7410,7410,7410,7410,228
20240318,091100,62856820,7420,7420,7420,7420,131
20240318,091000,61884800,7420,7420,7430,7420,473
20240318,090900,58375130,7430,7430,7430,7420,539
20240318,090800,54374740,7430,7430,7430,7420,416
20240318,090700,51284490,7430,7430,7440,7420,417
20240318,090600,48185750,7430,7430,7430,7420,663
20240318,090500,43262660,7440,7430,7450,7430,811
20240318,090400,37229810,7430,7430,7440,7420,311
20240318,090300,34918110,7440,7410,7440,7410,2318
20240318,090200,17688670,7400,7380,7400,7380,613
20240318,090100,13157710,7390,7400,7410,7390,753
20240318,090000,7582160,7400,7360,7400,7360,1028