KissMeData/094840/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200200,408569140,7420,7420,7420,7420,3268
20240318,200100,408569140,7420,7420,7420,7420,0
20240318,200000,408569140,7420,7420,7420,7420,0
20240318,195900,408569140,7420,7420,7420,7420,0
20240318,195800,408569140,7420,7420,7420,7420,0
20240318,195700,408569140,7420,7420,7420,7420,0
20240318,195600,408569140,7420,7420,7420,7420,0
20240318,195500,408569140,7420,7420,7420,7420,0
20240318,195400,408569140,7420,7420,7420,7420,0
20240318,195300,408569140,7420,7420,7420,7420,0
20240318,195200,408569140,7420,7420,7420,7420,0
20240318,195100,408569140,7420,7420,7420,7420,0
20240318,195000,408569140,7420,7420,7420,7420,0
20240318,194900,408569140,7420,7420,7420,7420,0
20240318,194800,408569140,7420,7420,7420,7420,0
20240318,194700,408569140,7420,7420,7420,7420,0
20240318,194600,408569140,7420,7420,7420,7420,0
20240318,194500,408569140,7420,7420,7420,7420,0
20240318,194400,408569140,7420,7420,7420,7420,0
20240318,194300,408569140,7420,7420,7420,7420,0
20240318,194200,408569140,7420,7420,7420,7420,0
20240318,194100,408569140,7420,7420,7420,7420,0
20240318,194000,408569140,7420,7420,7420,7420,0
20240318,193900,408569140,7420,7420,7420,7420,0
20240318,193800,408569140,7420,7420,7420,7420,0
20240318,193700,408569140,7420,7420,7420,7420,0
20240318,193600,408569140,7420,7420,7420,7420,0
20240318,193500,408569140,7420,7420,7420,7420,0
20240318,193400,408569140,7420,7420,7420,7420,0
20240318,193300,408569140,7420,7420,7420,7420,0
20240318,193200,408569140,7420,7420,7420,7420,3268
20240318,193100,408569140,7420,7420,7420,7420,0
20240318,193000,408569140,7420,7420,7420,7420,0
20240318,192900,408569140,7420,7420,7420,7420,0
20240318,192800,408569140,7420,7420,7420,7420,0
20240318,192700,408569140,7420,7420,7420,7420,0
20240318,192600,408569140,7420,7420,7420,7420,0
20240318,192500,408569140,7420,7420,7420,7420,0
20240318,192400,408569140,7420,7420,7420,7420,0
20240318,192300,408569140,7420,7420,7420,7420,0
20240318,192200,408569140,7420,7420,7420,7420,0
20240318,192100,408569140,7420,7420,7420,7420,0
20240318,192000,408569140,7420,7420,7420,7420,0
20240318,191900,408569140,7420,7420,7420,7420,0
20240318,191800,408569140,7420,7420,7420,7420,0
20240318,191700,408569140,7420,7420,7420,7420,0
20240318,191600,408569140,7420,7420,7420,7420,0
20240318,191500,408569140,7420,7420,7420,7420,0
20240318,191400,408569140,7420,7420,7420,7420,0
20240318,191300,408569140,7420,7420,7420,7420,0
20240318,191200,408569140,7420,7420,7420,7420,0
20240318,191100,408569140,7420,7420,7420,7420,0
20240318,191000,408569140,7420,7420,7420,7420,0
20240318,190900,408569140,7420,7420,7420,7420,0
20240318,190800,408569140,7420,7420,7420,7420,0
20240318,190700,408569140,7420,7420,7420,7420,0
20240318,190600,408569140,7420,7420,7420,7420,0
20240318,190500,408569140,7420,7420,7420,7420,0
20240318,190400,408569140,7420,7420,7420,7420,0
20240318,190300,408569140,7420,7420,7420,7420,0
20240318,190200,408569140,7420,7420,7420,7420,3268
20240318,190100,408569140,7420,7420,7420,7420,0
20240318,190000,408569140,7420,7420,7420,7420,0
20240318,185900,408569140,7420,7420,7420,7420,0
20240318,185800,408569140,7420,7420,7420,7420,0
20240318,185700,408569140,7420,7420,7420,7420,0
20240318,185600,408569140,7420,7420,7420,7420,0
20240318,185500,408569140,7420,7420,7420,7420,0
20240318,185400,408569140,7420,7420,7420,7420,0
20240318,185300,408569140,7420,7420,7420,7420,0
20240318,185200,408569140,7420,7420,7420,7420,0
20240318,185100,408569140,7420,7420,7420,7420,0
20240318,185000,408569140,7420,7420,7420,7420,0
20240318,184900,408569140,7420,7420,7420,7420,0
20240318,184800,408569140,7420,7420,7420,7420,0
20240318,184700,408569140,7420,7420,7420,7420,0
20240318,184600,408569140,7420,7420,7420,7420,0
20240318,184500,408569140,7420,7420,7420,7420,0
20240318,184400,408569140,7420,7420,7420,7420,0
20240318,184300,408569140,7420,7420,7420,7420,0
20240318,184200,408569140,7420,7420,7420,7420,0
20240318,184100,408569140,7420,7420,7420,7420,0
20240318,184000,408569140,7420,7420,7420,7420,0
20240318,183900,408569140,7420,7420,7420,7420,0
20240318,183800,408569140,7420,7420,7420,7420,0
20240318,183700,408569140,7420,7420,7420,7420,0
20240318,183600,408569140,7420,7420,7420,7420,0
20240318,183500,408569140,7420,7420,7420,7420,0
20240318,183400,408569140,7420,7420,7420,7420,0
20240318,183300,408569140,7420,7420,7420,7420,0
20240318,183200,408569140,7420,7420,7420,7420,3268
20240318,183100,408569140,7420,7420,7420,7420,0
20240318,183000,408569140,7420,7420,7420,7420,0
20240318,182900,408569140,7420,7420,7420,7420,0
20240318,182800,408569140,7420,7420,7420,7420,0
20240318,182700,408569140,7420,7420,7420,7420,0
20240318,182600,408569140,7420,7420,7420,7420,0
20240318,182500,408569140,7420,7420,7420,7420,0
20240318,182400,408569140,7420,7420,7420,7420,0
20240318,182300,408569140,7420,7420,7420,7420,0
20240318,182200,408569140,7420,7420,7420,7420,0
20240318,182100,408569140,7420,7420,7420,7420,0
20240318,182000,408569140,7420,7420,7420,7420,0
20240318,181900,408569140,7420,7420,7420,7420,0
20240318,181800,408569140,7420,7420,7420,7420,0
20240318,181700,408569140,7420,7420,7420,7420,0
20240318,181600,408569140,7420,7420,7420,7420,0
20240318,181500,408569140,7420,7420,7420,7420,0
20240318,181400,408569140,7420,7420,7420,7420,0
20240318,181300,408569140,7420,7420,7420,7420,0
20240318,181200,408569140,7420,7420,7420,7420,0
20240318,181100,408569140,7420,7420,7420,7420,0
20240318,181000,408569140,7420,7420,7420,7420,0
20240318,180900,408569140,7420,7420,7420,7420,0
20240318,180800,408569140,7420,7420,7420,7420,0
20240318,180700,408569140,7420,7420,7420,7420,0
20240318,180600,408569140,7420,7420,7420,7420,0
20240318,180500,408569140,7420,7420,7420,7420,0
20240318,180400,408569140,7420,7420,7420,7420,0
20240318,180300,408569140,7420,7420,7420,7420,0
20240318,180200,408569140,7420,7420,7420,7420,3268
20240318,180100,408569140,7420,7420,7420,7420,0
20240318,180000,408569140,7420,7420,7420,7420,0
20240318,175900,408569140,7420,7420,7420,7420,0
20240318,175800,408569140,7420,7420,7420,7420,0
20240318,175700,408569140,7420,7420,7420,7420,0
20240318,175600,408569140,7420,7420,7420,7420,0
20240318,175500,408569140,7420,7420,7420,7420,0
20240318,175400,408569140,7420,7420,7420,7420,0
20240318,175300,408569140,7420,7420,7420,7420,0
20240318,175200,408569140,7420,7420,7420,7420,0
20240318,175100,408569140,7420,7420,7420,7420,0
20240318,175000,408569140,7420,7420,7420,7420,0
20240318,174900,408569140,7420,7420,7420,7420,0
20240318,174800,408569140,7420,7420,7420,7420,0
20240318,174700,408569140,7420,7420,7420,7420,0
20240318,174600,408569140,7420,7420,7420,7420,0
20240318,174500,408569140,7420,7420,7420,7420,0
20240318,174400,408569140,7420,7420,7420,7420,0
20240318,174300,408569140,7420,7420,7420,7420,0
20240318,174200,408569140,7420,7420,7420,7420,0
20240318,174100,408569140,7420,7420,7420,7420,0
20240318,174000,408569140,7420,7420,7420,7420,0
20240318,173900,408569140,7420,7420,7420,7420,0
20240318,173800,408569140,7420,7420,7420,7420,0
20240318,173700,408569140,7420,7420,7420,7420,0
20240318,173600,408569140,7420,7420,7420,7420,0
20240318,173500,408569140,7420,7420,7420,7420,0
20240318,173400,408569140,7420,7420,7420,7420,0
20240318,173300,408569140,7420,7420,7420,7420,0
20240318,173200,408569140,7420,7420,7420,7420,3268
20240318,173100,408569140,7420,7420,7420,7420,0
20240318,173000,408569140,7420,7420,7420,7420,0
20240318,172900,408569140,7420,7420,7420,7420,0
20240318,172800,408569140,7420,7420,7420,7420,0
20240318,172700,408569140,7420,7420,7420,7420,0
20240318,172600,408569140,7420,7420,7420,7420,0
20240318,172500,408569140,7420,7420,7420,7420,0
20240318,172400,408569140,7420,7420,7420,7420,0
20240318,172300,408569140,7420,7420,7420,7420,0
20240318,172200,408569140,7420,7420,7420,7420,0
20240318,172100,408569140,7420,7420,7420,7420,0
20240318,172000,408569140,7420,7420,7420,7420,0
20240318,171900,408569140,7420,7420,7420,7420,0
20240318,171800,408569140,7420,7420,7420,7420,0
20240318,171700,408569140,7420,7420,7420,7420,0
20240318,171600,408569140,7420,7420,7420,7420,0
20240318,171500,408569140,7420,7420,7420,7420,0
20240318,171400,408569140,7420,7420,7420,7420,0
20240318,171300,408569140,7420,7420,7420,7420,0
20240318,171200,408569140,7420,7420,7420,7420,0
20240318,171100,408569140,7420,7420,7420,7420,0
20240318,171000,408569140,7420,7420,7420,7420,0
20240318,170900,408569140,7420,7420,7420,7420,0
20240318,170800,408569140,7420,7420,7420,7420,0
20240318,170700,408569140,7420,7420,7420,7420,0
20240318,170600,408569140,7420,7420,7420,7420,0
20240318,170500,408569140,7420,7420,7420,7420,0
20240318,170400,408569140,7420,7420,7420,7420,0
20240318,170300,408569140,7420,7420,7420,7420,0
20240318,170200,408569140,7420,7420,7420,7420,3268
20240318,170100,408569140,7420,7420,7420,7420,0
20240318,170000,408569140,7420,7420,7420,7420,0
20240318,165900,408569140,7420,7420,7420,7420,0
20240318,165800,408569140,7420,7420,7420,7420,0
20240318,165700,408569140,7420,7420,7420,7420,0
20240318,165600,408569140,7420,7420,7420,7420,0
20240318,165500,408569140,7420,7420,7420,7420,0
20240318,165400,408569140,7420,7420,7420,7420,0
20240318,165300,408569140,7420,7420,7420,7420,0
20240318,165200,408569140,7420,7420,7420,7420,0
20240318,165100,408569140,7420,7420,7420,7420,0
20240318,165000,408569140,7420,7420,7420,7420,0
20240318,164900,408569140,7420,7420,7420,7420,0
20240318,164800,408569140,7420,7420,7420,7420,0
20240318,164700,408569140,7420,7420,7420,7420,0
20240318,164600,408569140,7420,7420,7420,7420,0
20240318,164500,408569140,7420,7420,7420,7420,0
20240318,164400,408569140,7420,7420,7420,7420,0
20240318,164300,408569140,7420,7420,7420,7420,0
20240318,164200,408569140,7420,7420,7420,7420,0
20240318,164100,408569140,7420,7420,7420,7420,0
20240318,164000,408569140,7420,7420,7420,7420,0
20240318,163900,408569140,7420,7420,7420,7420,0
20240318,163800,408569140,7420,7420,7420,7420,0
20240318,163700,408569140,7420,7420,7420,7420,0
20240318,163600,408569140,7420,7420,7420,7420,0
20240318,163500,408569140,7420,7420,7420,7420,0
20240318,163400,408569140,7420,7420,7420,7420,0
20240318,163300,408569140,7420,7420,7420,7420,0
20240318,163200,408569140,7420,7420,7420,7420,3268
20240318,163100,408569140,7420,7420,7420,7420,0
20240318,163000,408569140,7420,7420,7420,7420,0
20240318,162900,408569140,7420,7420,7420,7420,0
20240318,162800,408569140,7420,7420,7420,7420,0
20240318,162700,408569140,7420,7420,7420,7420,0
20240318,162600,408569140,7420,7420,7420,7420,0
20240318,162500,408569140,7420,7420,7420,7420,0
20240318,162400,408569140,7420,7420,7420,7420,0
20240318,162300,408569140,7420,7420,7420,7420,0
20240318,162200,408569140,7420,7420,7420,7420,0
20240318,162100,408569140,7420,7420,7420,7420,0
20240318,162000,408569140,7420,7420,7420,7420,0
20240318,161900,408569140,7420,7420,7420,7420,0
20240318,161800,408569140,7420,7420,7420,7420,0
20240318,161700,408569140,7420,7420,7420,7420,0
20240318,161600,408569140,7420,7420,7420,7420,0
20240318,161500,408569140,7420,7420,7420,7420,0
20240318,161400,408569140,7420,7420,7420,7420,0
20240318,161300,408569140,7420,7420,7420,7420,0
20240318,161200,408569140,7420,7420,7420,7420,0
20240318,161100,408569140,7420,7420,7420,7420,0
20240318,161000,408569140,7420,7420,7420,7420,0
20240318,160900,408569140,7420,7420,7420,7420,0
20240318,160800,408569140,7420,7420,7420,7420,0
20240318,160700,408569140,7420,7420,7420,7420,0
20240318,160600,408569140,7420,7420,7420,7420,0
20240318,160500,408569140,7420,7420,7420,7420,0
20240318,160400,408569140,7420,7420,7420,7420,0
20240318,160300,408569140,7420,7420,7420,7420,0
20240318,160200,408569140,7420,7420,7420,7420,3268
20240318,160100,408569140,7420,7420,7420,7420,0
20240318,160000,408569140,7420,7420,7420,7420,0
20240318,155900,408569140,7420,7420,7420,7420,0
20240318,155800,408569140,7420,7420,7420,7420,0
20240318,155700,408569140,7420,7420,7420,7420,0
20240318,155600,408569140,7420,7420,7420,7420,0
20240318,155500,408569140,7420,7420,7420,7420,0
20240318,155400,408569140,7420,7420,7420,7420,0
20240318,155300,408569140,7420,7420,7420,7420,0
20240318,155200,408569140,7420,7420,7420,7420,0
20240318,155100,408569140,7420,7420,7420,7420,0
20240318,155000,408569140,7420,7420,7420,7420,0
20240318,154900,408569140,7420,7420,7420,7420,0
20240318,154800,408569140,7420,7420,7420,7420,0
20240318,154700,408569140,7420,7420,7420,7420,0
20240318,154600,408569140,7420,7420,7420,7420,0
20240318,154500,408569140,7420,7420,7420,7420,0
20240318,154400,408569140,7420,7420,7420,7420,0
20240318,154300,408569140,7420,7420,7420,7420,0
20240318,154200,408569140,7420,7420,7420,7420,0
20240318,154100,408569140,7420,7420,7420,7420,0
20240318,154000,408569140,7420,7420,7420,7420,0
20240318,153900,408569140,7420,7420,7420,7420,0
20240318,153800,408569140,7420,7420,7420,7420,0
20240318,153700,408569140,7420,7420,7420,7420,0
20240318,153600,408569140,7420,7420,7420,7420,0
20240318,153500,408569140,7420,7420,7420,7420,0
20240318,153400,408569140,7420,7420,7420,7420,0
20240318,153300,408569140,7420,7420,7420,7420,0
20240318,153200,408569140,7420,7420,7420,7420,3268
20240318,153100,408569140,7420,7420,7420,7420,0
20240318,153000,408569140,7420,7420,7420,7420,3268
20240318,152900,384320580,7480,7480,7480,7480,0
20240318,152800,384320580,7480,7480,7480,7480,0
20240318,152700,384320580,7480,7480,7480,7480,0
20240318,152600,384320580,7480,7480,7480,7480,0
20240318,152500,384320580,7480,7480,7480,7480,0
20240318,152400,384320580,7480,7480,7480,7480,0
20240318,152300,384320580,7480,7480,7480,7480,0
20240318,152200,384320580,7480,7480,7480,7480,0
20240318,152100,384320580,7480,7480,7480,7480,0
20240318,152000,384320580,7480,7480,7480,7480,0
20240318,151900,384320580,7480,7450,7480,7440,163
20240318,151800,383105710,7460,7460,7460,7460,7
20240318,151700,383053490,7470,7470,7470,7470,0
20240318,151600,383053490,7470,7470,7470,7470,0
20240318,151500,383053490,7470,7460,7470,7460,167
20240318,151400,381806290,7470,7470,7470,7470,66
20240318,151300,381313270,7470,7470,7470,7470,1
20240318,151200,381305800,7470,7470,7470,7470,0
20240318,151100,381305800,7470,7460,7470,7460,53
20240318,151000,380910390,7460,7460,7470,7460,136
20240318,150900,379895570,7470,7460,7470,7460,37
20240318,150800,379619440,7470,7470,7470,7470,0
20240318,150700,379619440,7470,7460,7470,7460,46
20240318,150600,379276080,7460,7450,7460,7450,1958
20240318,150500,364678530,7450,7440,7450,7440,158
20240318,150400,363502980,7450,7450,7450,7450,0
20240318,150300,363502980,7450,7450,7450,7450,1
20240318,150200,363495530,7430,7430,7430,7430,39
20240318,150100,363205760,7460,7460,7460,7460,5
20240318,150000,363168460,7430,7440,7440,7430,200
20240318,145900,361680580,7440,7460,7460,7440,202
20240318,145800,360177630,7450,7460,7460,7450,72
20240318,145700,359641130,7450,7450,7450,7450,0
20240318,145600,359641130,7450,7450,7450,7450,0
20240318,145500,359641130,7450,7450,7450,7450,198
20240318,145400,358166030,7440,7440,7440,7440,0
20240318,145300,358166030,7440,7440,7440,7440,511
20240318,145200,354364190,7440,7420,7440,7420,742
20240318,145100,348843730,7420,7420,7420,7420,1
20240318,145000,348836310,7440,7420,7440,7420,1490
20240318,144900,337776970,7410,7410,7410,7410,248
20240318,144800,335939290,7410,7410,7410,7410,20
20240318,144700,335791090,7400,7400,7400,7400,1
20240318,144600,335783690,7410,7410,7410,7410,0
20240318,144500,335783690,7410,7400,7410,7400,504
20240318,144400,332054050,7400,7400,7400,7400,180
20240318,144300,330722050,7410,7410,7410,7410,0
20240318,144200,330722050,7410,7410,7410,7410,0
20240318,144100,330722050,7410,7410,7410,7410,0
20240318,144000,330722050,7410,7410,7410,7410,37
20240318,143900,330447880,7420,7420,7420,7420,0
20240318,143800,330447880,7420,7420,7420,7420,57
20240318,143700,330024940,7410,7420,7420,7410,78
20240318,143600,329446460,7420,7420,7420,7420,0
20240318,143500,329446460,7420,7420,7420,7420,0
20240318,143400,329446460,7420,7420,7420,7420,0
20240318,143300,329446460,7420,7420,7420,7420,0
20240318,143200,329446460,7420,7420,7420,7420,0
20240318,143100,329446460,7420,7420,7420,7400,349
20240318,143000,326857180,7420,7420,7420,7420,1
20240318,142900,326849760,7420,7420,7420,7420,0
20240318,142800,326849760,7420,7420,7420,7420,0
20240318,142700,326849760,7420,7420,7430,7420,69
20240318,142600,326337730,7430,7430,7430,7430,0
20240318,142500,326337730,7430,7410,7430,7400,95
20240318,142400,325634320,7430,7430,7430,7430,0
20240318,142300,325634320,7430,7430,7430,7430,0
20240318,142200,325634320,7430,7430,7430,7430,0
20240318,142100,325634320,7430,7430,7430,7400,39
20240318,142000,325344700,7430,7430,7430,7430,20
20240318,141900,325196100,7440,7440,7440,7440,0
20240318,141800,325196100,7440,7440,7440,7440,0
20240318,141700,325196100,7440,7440,7440,7440,100
20240318,141600,324452100,7440,7440,7440,7440,0
20240318,141500,324452100,7440,7410,7440,7400,194
20240318,141400,323015460,7440,7440,7440,7440,0
20240318,141300,323015460,7440,7440,7440,7440,0
20240318,141200,323015460,7440,7440,7440,7440,0
20240318,141100,323015460,7440,7440,7440,7440,0
20240318,141000,323015460,7440,7400,7440,7400,450
20240318,140900,319684030,7400,7400,7400,7400,0
20240318,140800,319684030,7400,7400,7400,7400,294
20240318,140700,317508430,7400,7410,7410,7400,501
20240318,140600,313798930,7410,7410,7410,7410,2
20240318,140500,313784110,7420,7420,7420,7420,0
20240318,140400,313784110,7420,7420,7420,7420,1
20240318,140300,313776690,7420,7420,7420,7420,0
20240318,140200,313776690,7420,7420,7420,7420,0
20240318,140100,313776690,7420,7420,7420,7420,174
20240318,140000,312485610,7430,7430,7430,7430,0
20240318,135900,312485610,7430,7430,7430,7430,1
20240318,135800,312478180,7430,7430,7430,7430,0
20240318,135700,312478180,7430,7430,7430,7430,0
20240318,135600,312478180,7430,7430,7430,7430,0
20240318,135500,312478180,7430,7430,7430,7430,0
20240318,135400,312478180,7430,7420,7430,7420,494
20240318,135300,308808760,7420,7420,7420,7420,9
20240318,135200,308741980,7420,7420,7420,7420,0
20240318,135100,308741980,7420,7420,7420,7420,0
20240318,135000,308741980,7420,7420,7420,7420,17
20240318,134900,308615840,7420,7420,7420,7420,0
20240318,134800,308615840,7420,7430,7430,7420,770
20240318,134700,302898280,7440,7430,7440,7430,30
20240318,134600,302675330,7440,7440,7440,7440,0
20240318,134500,302675330,7440,7440,7440,7440,0
20240318,134400,302675330,7440,7440,7440,7440,25
20240318,134300,302489330,7420,7420,7420,7420,67
20240318,134200,301992190,7440,7440,7440,7440,3
20240318,134100,301969870,7430,7430,7430,7430,576
20240318,134000,297690190,7430,7430,7430,7430,0
20240318,133900,297690190,7430,7410,7430,7410,148
20240318,133800,296593410,7420,7420,7420,7420,584
20240318,133700,292260130,7420,7420,7420,7420,0
20240318,133600,292260130,7420,7420,7420,7420,0
20240318,133500,292260130,7420,7420,7420,7420,40
20240318,133400,291963330,7420,7410,7420,7410,2132
20240318,133300,276145610,7420,7420,7420,7420,0
20240318,133200,276145610,7420,7420,7420,7420,0
20240318,133100,276145610,7420,7400,7420,7400,410
20240318,133000,273111410,7400,7410,7420,7400,78
20240318,132900,272533470,7420,7420,7420,7420,0
20240318,132800,272533470,7420,7420,7420,7420,0
20240318,132700,272533470,7420,7420,7420,7420,0
20240318,132600,272533470,7420,7420,7420,7420,0
20240318,132500,272533470,7420,7420,7420,7420,100
20240318,132400,271791470,7420,7420,7420,7420,0
20240318,132300,271791470,7420,7420,7420,7420,33
20240318,132200,271546610,7410,7410,7410,7410,168
20240318,132100,270301730,7410,7410,7410,7410,0
20240318,132000,270301730,7410,7410,7410,7410,22
20240318,131900,270138710,7420,7420,7420,7420,2
20240318,131800,270123870,7420,7420,7420,7420,0
20240318,131700,270123870,7420,7420,7420,7420,0
20240318,131600,270123870,7420,7420,7420,7420,12
20240318,131500,270034830,7420,7420,7420,7420,31
20240318,131400,269804810,7420,7420,7420,7420,0
20240318,131300,269804810,7420,7410,7420,7410,572
20240318,131200,265560720,7420,7420,7420,7420,0
20240318,131100,265560720,7420,7420,7420,7420,0
20240318,131000,265560720,7420,7420,7420,7420,0
20240318,130900,265560720,7420,7420,7420,7420,0
20240318,130800,265560720,7420,7420,7420,7420,0
20240318,130700,265560720,7420,7420,7420,7420,54
20240318,130600,265160040,7420,7420,7420,7420,0
20240318,130500,265160040,7420,7420,7420,7420,0
20240318,130400,265160040,7420,7400,7420,7400,195
20240318,130300,263715140,7420,7420,7420,7420,0
20240318,130200,263715140,7420,7420,7420,7420,142
20240318,130100,262661500,7420,7420,7420,7420,0
20240318,130000,262661500,7420,7420,7420,7420,10
20240318,125900,262587300,7400,7410,7420,7400,237
20240318,125800,260831330,7400,7400,7400,7400,0
20240318,125700,260831330,7400,7400,7400,7400,67
20240318,125600,260335530,7410,7410,7410,7410,0
20240318,125500,260335530,7410,7410,7410,7410,0
20240318,125400,260335530,7410,7410,7410,7410,0
20240318,125300,260335530,7410,7410,7410,7410,0
20240318,125200,260335530,7410,7410,7410,7410,12
20240318,125100,260246610,7420,7420,7420,7420,3
20240318,125000,260224350,7430,7430,7430,7430,1
20240318,124900,260216920,7430,7430,7430,7430,0
20240318,124800,260216920,7430,7430,7430,7430,0
20240318,124700,260216920,7430,7430,7430,7430,0
20240318,124600,260216920,7430,7430,7430,7430,10
20240318,124500,260142620,7430,7430,7430,7430,0
20240318,124400,260142620,7430,7430,7430,7430,3
20240318,124300,260120330,7420,7420,7420,7420,11
20240318,124200,260038710,7420,7420,7420,7420,50
20240318,124100,259667710,7420,7420,7420,7420,217
20240318,124000,258057570,7420,7420,7420,7420,0
20240318,123900,258057570,7420,7420,7420,7420,125
20240318,123800,257130070,7430,7430,7430,7430,0
20240318,123700,257130070,7430,7430,7430,7430,0
20240318,123600,257130070,7430,7430,7430,7430,0
20240318,123500,257130070,7430,7430,7430,7430,0
20240318,123400,257130070,7430,7430,7430,7430,0
20240318,123300,257130070,7430,7430,7430,7430,0
20240318,123200,257130070,7430,7430,7430,7430,0
20240318,123100,257130070,7430,7430,7430,7430,0
20240318,123000,257130070,7430,7430,7430,7430,0
20240318,122900,257130070,7430,7430,7430,7430,0
20240318,122800,257130070,7430,7430,7430,7430,0
20240318,122700,257130070,7430,7430,7430,7430,0
20240318,122600,257130070,7430,7430,7430,7430,0
20240318,122500,257130070,7430,7430,7430,7430,0
20240318,122400,257130070,7430,7430,7430,7430,1
20240318,122300,257122640,7410,7410,7410,7410,0
20240318,122200,257122640,7410,7410,7410,7410,0
20240318,122100,257122640,7410,7410,7410,7410,1
20240318,122000,257115230,7420,7420,7420,7420,515
20240318,121900,253293930,7430,7430,7430,7430,0
20240318,121800,253293930,7430,7430,7430,7430,100
20240318,121700,252550930,7420,7420,7420,7420,0
20240318,121600,252550930,7420,7420,7420,7420,0
20240318,121500,252550930,7420,7420,7420,7420,0
20240318,121400,252550930,7420,7420,7420,7420,0
20240318,121300,252550930,7420,7420,7420,7420,306
20240318,121200,250280410,7430,7430,7430,7430,0
20240318,121100,250280410,7430,7430,7430,7430,0
20240318,121000,250280410,7430,7430,7430,7430,0
20240318,120900,250280410,7430,7430,7430,7430,0
20240318,120800,250280410,7430,7430,7430,7430,0
20240318,120700,250280410,7430,7430,7430,7430,0
20240318,120600,250280410,7430,7430,7430,7430,0
20240318,120500,250280410,7430,7430,7430,7430,80
20240318,120400,249686010,7430,7430,7430,7430,0
20240318,120300,249686010,7430,7430,7430,7430,79
20240318,120200,249099040,7420,7420,7420,7420,0
20240318,120100,249099040,7420,7420,7420,7420,0
20240318,120000,249099040,7420,7420,7420,7420,46
20240318,115900,248757720,7420,7420,7420,7420,0
20240318,115800,248757720,7420,7420,7420,7420,0
20240318,115700,248757720,7420,7420,7420,7420,14
20240318,115600,248653840,7420,7420,7420,7420,18
20240318,115500,248520280,7410,7410,7410,7410,0
20240318,115400,248520280,7410,7410,7410,7410,34
20240318,115300,248268340,7420,7420,7420,7420,0
20240318,115200,248268340,7420,7420,7420,7420,0
20240318,115100,248268340,7420,7420,7420,7420,100
20240318,115000,247526340,7410,7410,7410,7410,50
20240318,114900,247155840,7420,7420,7420,7420,9
20240318,114800,247089060,7420,7420,7420,7420,0
20240318,114700,247089060,7420,7420,7420,7420,2
20240318,114600,247074220,7420,7420,7420,7420,0
20240318,114500,247074220,7420,7420,7420,7420,0
20240318,114400,247074220,7420,7420,7420,7420,0
20240318,114300,247074220,7420,7420,7420,7420,0
20240318,114200,247074220,7420,7420,7420,7420,1
20240318,114100,247066800,7400,7400,7400,7400,0
20240318,114000,247066800,7400,7400,7400,7400,0
20240318,113900,247066800,7400,7400,7400,7400,0
20240318,113800,247066800,7400,7400,7400,7400,102
20240318,113700,246312000,7420,7420,7420,7420,0
20240318,113600,246312000,7420,7420,7420,7420,0
20240318,113500,246312000,7420,7420,7420,7420,0
20240318,113400,246312000,7420,7420,7420,7420,0
20240318,113300,246312000,7420,7420,7420,7420,0
20240318,113200,246312000,7420,7420,7420,7420,0
20240318,113100,246312000,7420,7420,7420,7420,0
20240318,113000,246312000,7420,7420,7420,7420,0
20240318,112900,246312000,7420,7420,7420,7420,0
20240318,112800,246312000,7420,7420,7420,7420,0
20240318,112700,246312000,7420,7420,7420,7420,0
20240318,112600,246312000,7420,7420,7420,7420,0
20240318,112500,246312000,7420,7420,7420,7420,0
20240318,112400,246312000,7420,7400,7420,7400,11
20240318,112300,246230580,7420,7420,7420,7420,0
20240318,112200,246230580,7420,7420,7420,7420,0
20240318,112100,246230580,7420,7420,7420,7420,0
20240318,112000,246230580,7420,7420,7420,7420,0
20240318,111900,246230580,7420,7420,7420,7420,0
20240318,111800,246230580,7420,7420,7420,7420,0
20240318,111700,246230580,7420,7400,7420,7390,14
20240318,111600,246127080,7410,7410,7410,7410,200
20240318,111500,244645080,7410,7410,7410,7410,0
20240318,111400,244645080,7410,7410,7410,7410,0
20240318,111300,244645080,7410,7410,7410,7410,0
20240318,111200,244645080,7410,7410,7410,7410,0
20240318,111100,244645080,7410,7410,7410,7410,0
20240318,111000,244645080,7410,7410,7410,7410,91
20240318,110900,243970770,7410,7410,7410,7410,0
20240318,110800,243970770,7410,7410,7410,7410,0
20240318,110700,243970770,7410,7410,7410,7410,0
20240318,110600,243970770,7410,7410,7410,7410,0
20240318,110500,243970770,7410,7410,7410,7410,0
20240318,110400,243970770,7410,7410,7410,7410,0
20240318,110300,243970770,7410,7390,7410,7390,276
20240318,110200,241930970,7390,7390,7390,7390,0
20240318,110100,241930970,7390,7390,7390,7390,0
20240318,110000,241930970,7390,7400,7400,7390,1337
20240318,105900,232047540,7390,7390,7390,7390,0
20240318,105800,232047540,7390,7390,7410,7390,720
20240318,105700,226726700,7410,7390,7410,7390,93
20240318,105600,226039410,7410,7410,7410,7410,0
20240318,105500,226039410,7410,7390,7410,7390,224
20240318,105400,224383450,7410,7410,7410,7410,67
20240318,105300,223886980,7390,7400,7400,7390,1741
20240318,105200,211020290,7400,7410,7410,7400,8
20240318,105100,210961020,7410,7400,7410,7400,13
20240318,105000,210864810,7400,7390,7410,7390,17
20240318,104900,210739100,7400,7400,7400,7400,96
20240318,104800,210028700,7420,7400,7420,7400,5
20240318,104700,209991680,7410,7400,7410,7390,435
20240318,104600,206775180,7410,7410,7410,7410,0
20240318,104500,206775180,7410,7400,7410,7390,505
20240318,104400,203040020,7400,7400,7400,7400,100
20240318,104300,202300020,7430,7430,7430,7430,0
20240318,104200,202300020,7430,7390,7430,7390,2
20240318,104100,202285200,7390,7390,7390,7390,0
20240318,104000,202285200,7390,7390,7390,7390,124
20240318,103900,201368840,7440,7440,7440,7440,0
20240318,103800,201368840,7440,7440,7440,7440,0
20240318,103700,201368840,7440,7440,7440,7440,10
20240318,103600,201294440,7430,7430,7430,7430,2
20240318,103500,201279580,7440,7410,7440,7390,80
20240318,103400,200687730,7440,7440,7440,7440,0
20240318,103300,200687730,7440,7440,7440,7440,0
20240318,103200,200687730,7440,7440,7440,7440,0
20240318,103100,200687730,7440,7440,7440,7440,0
20240318,103000,200687730,7440,7440,7440,7440,5
20240318,102900,200650530,7410,7410,7410,7410,0
20240318,102800,200650530,7410,7410,7410,7410,155
20240318,102700,199501980,7410,7440,7440,7400,2166
20240318,102600,183446150,7450,7440,7450,7440,46
20240318,102500,183103900,7440,7440,7440,7440,0
20240318,102400,183103900,7440,7440,7440,7440,0
20240318,102300,183103900,7440,7440,7440,7440,40
20240318,102200,182806300,7440,7440,7440,7440,0
20240318,102100,182806300,7440,7440,7440,7440,1
20240318,102000,182798860,7420,7420,7420,7420,342
20240318,101900,180261220,7420,7420,7420,7420,161
20240318,101800,179066600,7420,7420,7420,7420,5
20240318,101700,179029500,7450,7450,7450,7450,0
20240318,101600,179029500,7450,7420,7450,7420,231
20240318,101500,177315450,7450,7450,7450,7450,0
20240318,101400,177315450,7450,7450,7450,7450,0
20240318,101300,177315450,7450,7450,7450,7450,0
20240318,101200,177315450,7450,7450,7450,7450,0
20240318,101100,177315450,7450,7430,7450,7430,43
20240318,101000,176995940,7420,7420,7420,7420,330
20240318,100900,174547340,7430,7430,7430,7420,66
20240318,100800,174057060,7450,7450,7450,7450,0
20240318,100700,174057060,7450,7450,7450,7450,0
20240318,100600,174057060,7450,7450,7450,7450,0
20240318,100500,174057060,7450,7450,7450,7450,1
20240318,100400,174049610,7450,7430,7450,7430,157
20240318,100300,172883080,7440,7460,7460,7440,2
20240318,100200,172868180,7460,7460,7460,7460,0
20240318,100100,172868180,7460,7460,7460,7460,0
20240318,100000,172868180,7460,7460,7460,7460,0
20240318,095900,172868180,7460,7460,7460,7460,0
20240318,095800,172868180,7460,7460,7460,7460,0
20240318,095700,172868180,7460,7450,7460,7450,5
20240318,095600,172830900,7450,7450,7450,7450,560
20240318,095500,168658900,7450,7450,7450,7450,67
20240318,095400,168159750,7450,7450,7450,7450,3
20240318,095300,168137400,7450,7440,7450,7440,223
20240318,095200,166478020,7440,7450,7450,7440,53
20240318,095100,166083670,7430,7430,7430,7430,188
20240318,095000,164686830,7450,7450,7450,7450,10
20240318,094900,164612330,7440,7440,7440,7440,0
20240318,094800,164612330,7440,7440,7440,7440,140
20240318,094700,163570730,7450,7450,7450,7450,211
20240318,094600,161998780,7420,7450,7450,7420,25
20240318,094500,161812980,7450,7450,7450,7450,300
20240318,094400,159577980,7450,7450,7450,7450,20
20240318,094300,159428980,7420,7420,7420,7420,7562
20240318,094200,103318940,7420,7420,7420,7420,0
20240318,094100,103318940,7420,7420,7420,7420,2
20240318,094000,103304100,7410,7410,7410,7410,20
20240318,093900,103155900,7420,7420,7420,7420,0
20240318,093800,103155900,7420,7420,7420,7420,0
20240318,093700,103155900,7420,7420,7420,7420,0
20240318,093600,103155900,7420,7420,7420,7420,0
20240318,093500,103155900,7420,7400,7420,7390,272
20240318,093400,101141580,7410,7430,7430,7390,2364
20240318,093300,83613210,7470,7470,7470,7470,0
20240318,093200,83613210,7470,7460,7470,7460,11
20240318,093100,83531060,7440,7470,7470,7440,65
20240318,093000,83047050,7480,7460,7480,7460,3
20240318,092900,83024630,7460,7460,7460,7460,1
20240318,092800,83017170,7480,7460,7480,7460,151
20240318,092700,81889000,7460,7460,7460,7460,82
20240318,092600,81277280,7460,7460,7460,7460,0
20240318,092500,81277280,7460,7460,7460,7460,8
20240318,092400,81217600,7430,7450,7450,7430,177
20240318,092300,79899690,7450,7440,7450,7440,12
20240318,092200,79810300,7450,7440,7450,7440,8
20240318,092100,79750710,7430,7450,7450,7430,21
20240318,092000,79594460,7420,7430,7450,7420,173
20240318,091900,78309240,7430,7430,7430,7430,165
20240318,091800,77083290,7460,7460,7460,7460,0
20240318,091700,77083290,7460,7460,7460,7460,5
20240318,091600,77045990,7460,7460,7460,7430,1182
20240318,091500,68250990,7460,7470,7470,7460,237
20240318,091400,66482790,7480,7500,7500,7460,755
20240318,091300,60843550,7480,7500,7510,7480,95
20240318,091200,60131360,7510,7510,7510,7510,120
20240318,091100,59230160,7510,7510,7510,7490,879
20240318,091000,52640970,7510,7500,7510,7490,52
20240318,090900,52250540,7490,7510,7510,7490,404
20240318,090800,49219220,7510,7550,7550,7510,575
20240318,090700,44891310,7550,7530,7550,7510,1266
20240318,090600,35359170,7520,7510,7520,7490,1087
20240318,090500,27193020,7500,7490,7500,7480,1052
20240318,090400,19310400,7490,7480,7490,7470,103
20240318,090300,18540230,7470,7460,7480,7460,771
20240318,090200,12783920,7460,7440,7460,7440,212
20240318,090100,11205440,7450,7460,7460,7440,192
20240318,090000,9775460,7470,7410,7470,7410,1317