KissMeData/086710/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195500,234687200,7660,7660,7660,7660,1299
20240318,195400,234687200,7660,7660,7660,7660,0
20240318,195300,234687200,7660,7660,7660,7660,0
20240318,195200,234687200,7660,7660,7660,7660,0
20240318,195100,234687200,7660,7660,7660,7660,0
20240318,195000,234687200,7660,7660,7660,7660,0
20240318,194900,234687200,7660,7660,7660,7660,0
20240318,194800,234687200,7660,7660,7660,7660,0
20240318,194700,234687200,7660,7660,7660,7660,0
20240318,194600,234687200,7660,7660,7660,7660,0
20240318,194500,234687200,7660,7660,7660,7660,0
20240318,194400,234687200,7660,7660,7660,7660,0
20240318,194300,234687200,7660,7660,7660,7660,0
20240318,194200,234687200,7660,7660,7660,7660,0
20240318,194100,234687200,7660,7660,7660,7660,0
20240318,194000,234687200,7660,7660,7660,7660,0
20240318,193900,234687200,7660,7660,7660,7660,0
20240318,193800,234687200,7660,7660,7660,7660,0
20240318,193700,234687200,7660,7660,7660,7660,0
20240318,193600,234687200,7660,7660,7660,7660,0
20240318,193500,234687200,7660,7660,7660,7660,0
20240318,193400,234687200,7660,7660,7660,7660,0
20240318,193300,234687200,7660,7660,7660,7660,0
20240318,193200,234687200,7660,7660,7660,7660,0
20240318,193100,234687200,7660,7660,7660,7660,0
20240318,193000,234687200,7660,7660,7660,7660,0
20240318,192900,234687200,7660,7660,7660,7660,0
20240318,192800,234687200,7660,7660,7660,7660,0
20240318,192700,234687200,7660,7660,7660,7660,0
20240318,192600,234687200,7660,7660,7660,7660,0
20240318,192500,234687200,7660,7660,7660,7660,1299
20240318,192400,234687200,7660,7660,7660,7660,0
20240318,192300,234687200,7660,7660,7660,7660,0
20240318,192200,234687200,7660,7660,7660,7660,0
20240318,192100,234687200,7660,7660,7660,7660,0
20240318,192000,234687200,7660,7660,7660,7660,0
20240318,191900,234687200,7660,7660,7660,7660,0
20240318,191800,234687200,7660,7660,7660,7660,0
20240318,191700,234687200,7660,7660,7660,7660,0
20240318,191600,234687200,7660,7660,7660,7660,0
20240318,191500,234687200,7660,7660,7660,7660,0
20240318,191400,234687200,7660,7660,7660,7660,0
20240318,191300,234687200,7660,7660,7660,7660,0
20240318,191200,234687200,7660,7660,7660,7660,0
20240318,191100,234687200,7660,7660,7660,7660,0
20240318,191000,234687200,7660,7660,7660,7660,0
20240318,190900,234687200,7660,7660,7660,7660,0
20240318,190800,234687200,7660,7660,7660,7660,0
20240318,190700,234687200,7660,7660,7660,7660,0
20240318,190600,234687200,7660,7660,7660,7660,0
20240318,190500,234687200,7660,7660,7660,7660,0
20240318,190400,234687200,7660,7660,7660,7660,0
20240318,190300,234687200,7660,7660,7660,7660,0
20240318,190200,234687200,7660,7660,7660,7660,0
20240318,190100,234687200,7660,7660,7660,7660,0
20240318,190000,234687200,7660,7660,7660,7660,0
20240318,185900,234687200,7660,7660,7660,7660,0
20240318,185800,234687200,7660,7660,7660,7660,0
20240318,185700,234687200,7660,7660,7660,7660,0
20240318,185600,234687200,7660,7660,7660,7660,0
20240318,185500,234687200,7660,7660,7660,7660,1299
20240318,185400,234687200,7660,7660,7660,7660,0
20240318,185300,234687200,7660,7660,7660,7660,0
20240318,185200,234687200,7660,7660,7660,7660,0
20240318,185100,234687200,7660,7660,7660,7660,0
20240318,185000,234687200,7660,7660,7660,7660,0
20240318,184900,234687200,7660,7660,7660,7660,0
20240318,184800,234687200,7660,7660,7660,7660,0
20240318,184700,234687200,7660,7660,7660,7660,0
20240318,184600,234687200,7660,7660,7660,7660,0
20240318,184500,234687200,7660,7660,7660,7660,0
20240318,184400,234687200,7660,7660,7660,7660,0
20240318,184300,234687200,7660,7660,7660,7660,0
20240318,184200,234687200,7660,7660,7660,7660,0
20240318,184100,234687200,7660,7660,7660,7660,0
20240318,184000,234687200,7660,7660,7660,7660,0
20240318,183900,234687200,7660,7660,7660,7660,0
20240318,183800,234687200,7660,7660,7660,7660,0
20240318,183700,234687200,7660,7660,7660,7660,0
20240318,183600,234687200,7660,7660,7660,7660,0
20240318,183500,234687200,7660,7660,7660,7660,0
20240318,183400,234687200,7660,7660,7660,7660,0
20240318,183300,234687200,7660,7660,7660,7660,0
20240318,183200,234687200,7660,7660,7660,7660,0
20240318,183100,234687200,7660,7660,7660,7660,0
20240318,183000,234687200,7660,7660,7660,7660,0
20240318,182900,234687200,7660,7660,7660,7660,0
20240318,182800,234687200,7660,7660,7660,7660,0
20240318,182700,234687200,7660,7660,7660,7660,0
20240318,182600,234687200,7660,7660,7660,7660,0
20240318,182500,234687200,7660,7660,7660,7660,1299
20240318,182400,234687200,7660,7660,7660,7660,0
20240318,182300,234687200,7660,7660,7660,7660,0
20240318,182200,234687200,7660,7660,7660,7660,0
20240318,182100,234687200,7660,7660,7660,7660,0
20240318,182000,234687200,7660,7660,7660,7660,0
20240318,181900,234687200,7660,7660,7660,7660,0
20240318,181800,234687200,7660,7660,7660,7660,0
20240318,181700,234687200,7660,7660,7660,7660,0
20240318,181600,234687200,7660,7660,7660,7660,0
20240318,181500,234687200,7660,7660,7660,7660,0
20240318,181400,234687200,7660,7660,7660,7660,0
20240318,181300,234687200,7660,7660,7660,7660,0
20240318,181200,234687200,7660,7660,7660,7660,0
20240318,181100,234687200,7660,7660,7660,7660,0
20240318,181000,234687200,7660,7660,7660,7660,0
20240318,180900,234687200,7660,7660,7660,7660,0
20240318,180800,234687200,7660,7660,7660,7660,0
20240318,180700,234687200,7660,7660,7660,7660,0
20240318,180600,234687200,7660,7660,7660,7660,0
20240318,180500,234687200,7660,7660,7660,7660,0
20240318,180400,234687200,7660,7660,7660,7660,0
20240318,180300,234687200,7660,7660,7660,7660,0
20240318,180200,234687200,7660,7660,7660,7660,0
20240318,180100,234687200,7660,7660,7660,7660,0
20240318,180000,234687200,7660,7660,7660,7660,0
20240318,175900,234687200,7660,7660,7660,7660,0
20240318,175800,234687200,7660,7660,7660,7660,0
20240318,175700,234687200,7660,7660,7660,7660,0
20240318,175600,234687200,7660,7660,7660,7660,0
20240318,175500,234687200,7660,7660,7660,7660,1299
20240318,175400,234687200,7660,7660,7660,7660,0
20240318,175300,234687200,7660,7660,7660,7660,0
20240318,175200,234687200,7660,7660,7660,7660,0
20240318,175100,234687200,7660,7660,7660,7660,0
20240318,175000,234687200,7660,7660,7660,7660,0
20240318,174900,234687200,7660,7660,7660,7660,0
20240318,174800,234687200,7660,7660,7660,7660,0
20240318,174700,234687200,7660,7660,7660,7660,0
20240318,174600,234687200,7660,7660,7660,7660,0
20240318,174500,234687200,7660,7660,7660,7660,0
20240318,174400,234687200,7660,7660,7660,7660,0
20240318,174300,234687200,7660,7660,7660,7660,0
20240318,174200,234687200,7660,7660,7660,7660,0
20240318,174100,234687200,7660,7660,7660,7660,0
20240318,174000,234687200,7660,7660,7660,7660,0
20240318,173900,234687200,7660,7660,7660,7660,0
20240318,173800,234687200,7660,7660,7660,7660,0
20240318,173700,234687200,7660,7660,7660,7660,0
20240318,173600,234687200,7660,7660,7660,7660,0
20240318,173500,234687200,7660,7660,7660,7660,0
20240318,173400,234687200,7660,7660,7660,7660,0
20240318,173300,234687200,7660,7660,7660,7660,0
20240318,173200,234687200,7660,7660,7660,7660,0
20240318,173100,234687200,7660,7660,7660,7660,0
20240318,173000,234687200,7660,7660,7660,7660,0
20240318,172900,234687200,7660,7660,7660,7660,0
20240318,172800,234687200,7660,7660,7660,7660,0
20240318,172700,234687200,7660,7660,7660,7660,0
20240318,172600,234687200,7660,7660,7660,7660,0
20240318,172500,234687200,7660,7660,7660,7660,1299
20240318,172400,234687200,7660,7660,7660,7660,0
20240318,172300,234687200,7660,7660,7660,7660,0
20240318,172200,234687200,7660,7660,7660,7660,0
20240318,172100,234687200,7660,7660,7660,7660,0
20240318,172000,234687200,7660,7660,7660,7660,0
20240318,171900,234687200,7660,7660,7660,7660,0
20240318,171800,234687200,7660,7660,7660,7660,0
20240318,171700,234687200,7660,7660,7660,7660,0
20240318,171600,234687200,7660,7660,7660,7660,0
20240318,171500,234687200,7660,7660,7660,7660,0
20240318,171400,234687200,7660,7660,7660,7660,0
20240318,171300,234687200,7660,7660,7660,7660,0
20240318,171200,234687200,7660,7660,7660,7660,0
20240318,171100,234687200,7660,7660,7660,7660,0
20240318,171000,234687200,7660,7660,7660,7660,0
20240318,170900,234687200,7660,7660,7660,7660,0
20240318,170800,234687200,7660,7660,7660,7660,0
20240318,170700,234687200,7660,7660,7660,7660,0
20240318,170600,234687200,7660,7660,7660,7660,0
20240318,170500,234687200,7660,7660,7660,7660,0
20240318,170400,234687200,7660,7660,7660,7660,0
20240318,170300,234687200,7660,7660,7660,7660,0
20240318,170200,234687200,7660,7660,7660,7660,0
20240318,170100,234687200,7660,7660,7660,7660,0
20240318,170000,234687200,7660,7660,7660,7660,0
20240318,165900,234687200,7660,7660,7660,7660,0
20240318,165800,234687200,7660,7660,7660,7660,0
20240318,165700,234687200,7660,7660,7660,7660,0
20240318,165600,234687200,7660,7660,7660,7660,0
20240318,165500,234687200,7660,7660,7660,7660,1299
20240318,165400,234687200,7660,7660,7660,7660,0
20240318,165300,234687200,7660,7660,7660,7660,0
20240318,165200,234687200,7660,7660,7660,7660,0
20240318,165100,234687200,7660,7660,7660,7660,0
20240318,165000,234687200,7660,7660,7660,7660,0
20240318,164900,234687200,7660,7660,7660,7660,0
20240318,164800,234687200,7660,7660,7660,7660,0
20240318,164700,234687200,7660,7660,7660,7660,0
20240318,164600,234687200,7660,7660,7660,7660,0
20240318,164500,234687200,7660,7660,7660,7660,0
20240318,164400,234687200,7660,7660,7660,7660,0
20240318,164300,234687200,7660,7660,7660,7660,0
20240318,164200,234687200,7660,7660,7660,7660,0
20240318,164100,234687200,7660,7660,7660,7660,0
20240318,164000,234687200,7660,7660,7660,7660,0
20240318,163900,234687200,7660,7660,7660,7660,0
20240318,163800,234687200,7660,7660,7660,7660,0
20240318,163700,234687200,7660,7660,7660,7660,0
20240318,163600,234687200,7660,7660,7660,7660,0
20240318,163500,234687200,7660,7660,7660,7660,0
20240318,163400,234687200,7660,7660,7660,7660,0
20240318,163300,234687200,7660,7660,7660,7660,0
20240318,163200,234687200,7660,7660,7660,7660,0
20240318,163100,234687200,7660,7660,7660,7660,0
20240318,163000,234687200,7660,7660,7660,7660,0
20240318,162900,234687200,7660,7660,7660,7660,0
20240318,162800,234687200,7660,7660,7660,7660,0
20240318,162700,234687200,7660,7660,7660,7660,0
20240318,162600,234687200,7660,7660,7660,7660,0
20240318,162500,234687200,7660,7660,7660,7660,1299
20240318,162400,234687200,7660,7660,7660,7660,0
20240318,162300,234687200,7660,7660,7660,7660,0
20240318,162200,234687200,7660,7660,7660,7660,0
20240318,162100,234687200,7660,7660,7660,7660,0
20240318,162000,234687200,7660,7660,7660,7660,0
20240318,161900,234687200,7660,7660,7660,7660,0
20240318,161800,234687200,7660,7660,7660,7660,0
20240318,161700,234687200,7660,7660,7660,7660,0
20240318,161600,234687200,7660,7660,7660,7660,0
20240318,161500,234687200,7660,7660,7660,7660,0
20240318,161400,234687200,7660,7660,7660,7660,0
20240318,161300,234687200,7660,7660,7660,7660,0
20240318,161200,234687200,7660,7660,7660,7660,0
20240318,161100,234687200,7660,7660,7660,7660,0
20240318,161000,234687200,7660,7660,7660,7660,0
20240318,160900,234687200,7660,7660,7660,7660,0
20240318,160800,234687200,7660,7660,7660,7660,0
20240318,160700,234687200,7660,7660,7660,7660,0
20240318,160600,234687200,7660,7660,7660,7660,0
20240318,160500,234687200,7660,7660,7660,7660,0
20240318,160400,234687200,7660,7660,7660,7660,0
20240318,160300,234687200,7660,7660,7660,7660,0
20240318,160200,234687200,7660,7660,7660,7660,0
20240318,160100,234687200,7660,7660,7660,7660,0
20240318,160000,234687200,7660,7660,7660,7660,0
20240318,155900,234687200,7660,7660,7660,7660,0
20240318,155800,234687200,7660,7660,7660,7660,0
20240318,155700,234687200,7660,7660,7660,7660,0
20240318,155600,234687200,7660,7660,7660,7660,0
20240318,155500,234687200,7660,7660,7660,7660,1299
20240318,155400,234687200,7660,7660,7660,7660,0
20240318,155300,234687200,7660,7660,7660,7660,0
20240318,155200,234687200,7660,7660,7660,7660,0
20240318,155100,234687200,7660,7660,7660,7660,0
20240318,155000,234687200,7660,7660,7660,7660,0
20240318,154900,234687200,7660,7660,7660,7660,0
20240318,154800,234687200,7660,7660,7660,7660,0
20240318,154700,234687200,7660,7660,7660,7660,0
20240318,154600,234687200,7660,7660,7660,7660,0
20240318,154500,234687200,7660,7660,7660,7660,0
20240318,154400,234687200,7660,7660,7660,7660,0
20240318,154300,234687200,7660,7660,7660,7660,0
20240318,154200,234687200,7660,7660,7660,7660,0
20240318,154100,234687200,7660,7660,7660,7660,0
20240318,154000,234687200,7660,7660,7660,7660,0
20240318,153900,234687200,7660,7660,7660,7660,0
20240318,153800,234687200,7660,7660,7660,7660,0
20240318,153700,234687200,7660,7660,7660,7660,0
20240318,153600,234687200,7660,7660,7660,7660,0
20240318,153500,234687200,7660,7660,7660,7660,0
20240318,153400,234687200,7660,7660,7660,7660,0
20240318,153300,234687200,7660,7660,7660,7660,0
20240318,153200,234687200,7660,7660,7660,7660,0
20240318,153100,234687200,7660,7660,7660,7660,0
20240318,153000,234687200,7660,7660,7660,7660,1299
20240318,152900,224736860,7660,7660,7660,7660,0
20240318,152800,224736860,7660,7660,7660,7660,0
20240318,152700,224736860,7660,7660,7660,7660,0
20240318,152600,224736860,7660,7660,7660,7660,0
20240318,152500,224736860,7660,7660,7660,7660,0
20240318,152400,224736860,7660,7660,7660,7660,0
20240318,152300,224736860,7660,7660,7660,7660,0
20240318,152200,224736860,7660,7660,7660,7660,0
20240318,152100,224736860,7660,7660,7660,7660,0
20240318,152000,224736860,7660,7660,7660,7660,0
20240318,151900,224736860,7660,7670,7670,7650,1674
20240318,151800,211924060,7670,7680,7680,7670,235
20240318,151700,210119560,7680,7680,7680,7680,10
20240318,151600,210042760,7680,7680,7680,7680,0
20240318,151500,210042760,7680,7680,7680,7680,0
20240318,151400,210042760,7680,7680,7680,7680,19
20240318,151300,209896840,7700,7700,7700,7700,0
20240318,151200,209896840,7700,7700,7700,7700,0
20240318,151100,209896840,7700,7700,7700,7700,19
20240318,151000,209750540,7710,7710,7710,7710,0
20240318,150900,209750540,7710,7710,7710,7710,0
20240318,150800,209750540,7710,7720,7740,7710,510
20240318,150700,205807620,7740,7740,7740,7740,0
20240318,150600,205807620,7740,7740,7740,7740,0
20240318,150500,205807620,7740,7740,7740,7740,0
20240318,150400,205807620,7740,7740,7740,7740,0
20240318,150300,205807620,7740,7740,7740,7740,0
20240318,150200,205807620,7740,7740,7740,7740,0
20240318,150100,205807620,7740,7740,7740,7740,0
20240318,150000,205807620,7740,7740,7740,7740,0
20240318,145900,205807620,7740,7740,7740,7740,0
20240318,145800,205807620,7740,7740,7740,7740,0
20240318,145700,205807620,7740,7740,7740,7740,0
20240318,145600,205807620,7740,7670,7740,7670,200
20240318,145500,204266150,7670,7670,7670,7670,125
20240318,145400,203307400,7670,7670,7670,7670,10
20240318,145300,203230700,7670,7670,7670,7670,0
20240318,145200,203230700,7670,7670,7670,7670,100
20240318,145100,202463700,7670,7670,7670,7670,0
20240318,145000,202463700,7670,7670,7670,7670,0
20240318,144900,202463700,7670,7670,7670,7670,0
20240318,144800,202463700,7670,7670,7670,7670,100
20240318,144700,201696700,7670,7670,7670,7670,0
20240318,144600,201696700,7670,7670,7670,7670,0
20240318,144500,201696700,7670,7670,7670,7670,0
20240318,144400,201696700,7670,7670,7670,7670,300
20240318,144300,199395700,7660,7660,7660,7660,0
20240318,144200,199395700,7660,7660,7660,7660,0
20240318,144100,199395700,7660,7660,7660,7660,0
20240318,144000,199395700,7660,7660,7660,7660,0
20240318,143900,199395700,7660,7660,7660,7660,0
20240318,143800,199395700,7660,7660,7660,7660,0
20240318,143700,199395700,7660,7660,7660,7660,14
20240318,143600,199288460,7670,7670,7670,7670,0
20240318,143500,199288460,7670,7670,7670,7670,0
20240318,143400,199288460,7670,7670,7670,7670,0
20240318,143300,199288460,7670,7670,7670,7670,10
20240318,143200,199211760,7670,7670,7670,7670,0
20240318,143100,199211760,7670,7670,7670,7670,341
20240318,143000,196596290,7660,7660,7660,7660,0
20240318,142900,196596290,7660,7660,7660,7660,0
20240318,142800,196596290,7660,7660,7660,7660,126
20240318,142700,195631130,7650,7650,7650,7650,36
20240318,142600,195355730,7660,7660,7660,7660,65
20240318,142500,194857830,7660,7660,7660,7660,0
20240318,142400,194857830,7660,7660,7660,7660,0
20240318,142300,194857830,7660,7660,7660,7660,57
20240318,142200,194421210,7670,7670,7670,7670,0
20240318,142100,194421210,7670,7670,7670,7670,0
20240318,142000,194421210,7670,7670,7670,7670,0
20240318,141900,194421210,7670,7670,7670,7670,2
20240318,141800,194405870,7670,7670,7670,7670,0
20240318,141700,194405870,7670,7670,7670,7670,0
20240318,141600,194405870,7670,7670,7670,7670,0
20240318,141500,194405870,7670,7670,7670,7670,2
20240318,141400,194390530,7670,7660,7670,7660,201
20240318,141300,192850840,7670,7670,7670,7670,13
20240318,141200,192751130,7660,7660,7660,7660,38
20240318,141100,192460050,7670,7670,7670,7670,0
20240318,141000,192460050,7670,7670,7670,7670,0
20240318,140900,192460050,7670,7670,7670,7670,0
20240318,140800,192460050,7670,7670,7670,7670,0
20240318,140700,192460050,7670,7670,7670,7670,0
20240318,140600,192460050,7670,7670,7670,7670,0
20240318,140500,192460050,7670,7670,7670,7670,0
20240318,140400,192460050,7670,7670,7670,7670,0
20240318,140300,192460050,7670,7670,7670,7670,20
20240318,140200,192306650,7700,7700,7700,7700,0
20240318,140100,192306650,7700,7700,7700,7700,0
20240318,140000,192306650,7700,7700,7700,7700,0
20240318,135900,192306650,7700,7700,7700,7700,0
20240318,135800,192306650,7700,7700,7700,7700,0
20240318,135700,192306650,7700,7700,7700,7700,0
20240318,135600,192306650,7700,7700,7700,7700,0
20240318,135500,192306650,7700,7700,7700,7700,150
20240318,135400,191151650,7670,7680,7680,7670,125
20240318,135300,190192700,7700,7700,7700,7700,11
20240318,135200,190108000,7700,7700,7700,7700,0
20240318,135100,190108000,7700,7700,7700,7700,10
20240318,135000,190031000,7700,7700,7700,7700,0
20240318,134900,190031000,7700,7700,7700,7700,0
20240318,134800,190031000,7700,7700,7700,7700,0
20240318,134700,190031000,7700,7700,7700,7700,0
20240318,134600,190031000,7700,7690,7700,7690,1000
20240318,134500,182335070,7690,7690,7690,7690,0
20240318,134400,182335070,7690,7690,7690,7690,0
20240318,134300,182335070,7690,7690,7690,7690,0
20240318,134200,182335070,7690,7690,7690,7690,0
20240318,134100,182335070,7690,7690,7690,7690,0
20240318,134000,182335070,7690,7690,7690,7690,0
20240318,133900,182335070,7690,7690,7690,7690,0
20240318,133800,182335070,7690,7690,7690,7690,0
20240318,133700,182335070,7690,7690,7690,7690,0
20240318,133600,182335070,7690,7690,7690,7690,0
20240318,133500,182335070,7690,7690,7690,7690,0
20240318,133400,182335070,7690,7690,7690,7690,0
20240318,133300,182335070,7690,7690,7690,7690,11
20240318,133200,182250480,7690,7690,7690,7690,0
20240318,133100,182250480,7690,7680,7690,7680,24
20240318,133000,182066020,7690,7690,7690,7690,0
20240318,132900,182066020,7690,7690,7690,7690,200
20240318,132800,180528020,7650,7650,7650,7650,0
20240318,132700,180528020,7650,7650,7650,7650,0
20240318,132600,180528020,7650,7650,7650,7650,125
20240318,132500,179571770,7650,7650,7650,7650,16
20240318,132400,179449370,7650,7650,7650,7650,0
20240318,132300,179449370,7650,7650,7650,7650,0
20240318,132200,179449370,7650,7650,7650,7650,0
20240318,132100,179449370,7650,7650,7650,7650,0
20240318,132000,179449370,7650,7650,7650,7650,0
20240318,131900,179449370,7650,7650,7650,7650,0
20240318,131800,179449370,7650,7650,7650,7650,0
20240318,131700,179449370,7650,7650,7650,7650,0
20240318,131600,179449370,7650,7650,7650,7650,0
20240318,131500,179449370,7650,7670,7670,7640,238
20240318,131400,177628090,7690,7690,7690,7690,11
20240318,131300,177543500,7690,7690,7690,7690,0
20240318,131200,177543500,7690,7690,7690,7690,0
20240318,131100,177543500,7690,7690,7690,7690,0
20240318,131000,177543500,7690,7690,7690,7690,0
20240318,130900,177543500,7690,7690,7690,7690,3
20240318,130800,177520430,7690,7690,7690,7690,0
20240318,130700,177520430,7690,7690,7690,7690,0
20240318,130600,177520430,7690,7690,7690,7690,0
20240318,130500,177520430,7690,7690,7690,7690,0
20240318,130400,177520430,7690,7690,7690,7690,0
20240318,130300,177520430,7690,7690,7690,7690,0
20240318,130200,177520430,7690,7690,7690,7690,0
20240318,130100,177520430,7690,7690,7690,7690,0
20240318,130000,177520430,7690,7690,7690,7690,0
20240318,125900,177520430,7690,7690,7690,7690,0
20240318,125800,177520430,7690,7690,7690,7690,0
20240318,125700,177520430,7690,7690,7690,7690,500
20240318,125600,173675430,7690,7690,7690,7690,0
20240318,125500,173675430,7690,7690,7690,7690,0
20240318,125400,173675430,7690,7690,7690,7690,11
20240318,125300,173590840,7690,7690,7690,7690,7
20240318,125200,173537010,7650,7650,7650,7650,0
20240318,125100,173537010,7650,7650,7650,7650,0
20240318,125000,173537010,7650,7650,7650,7650,0
20240318,124900,173537010,7650,7650,7650,7650,0
20240318,124800,173537010,7650,7650,7650,7650,0
20240318,124700,173537010,7650,7650,7650,7650,0
20240318,124600,173537010,7650,7650,7650,7650,0
20240318,124500,173537010,7650,7650,7650,7650,0
20240318,124400,173537010,7650,7650,7650,7650,0
20240318,124300,173537010,7650,7650,7650,7650,0
20240318,124200,173537010,7650,7650,7650,7650,41
20240318,124100,173223360,7650,7650,7670,7650,120
20240318,124000,172305300,7650,7650,7650,7650,0
20240318,123900,172305300,7650,7650,7650,7650,0
20240318,123800,172305300,7650,7650,7650,7650,1
20240318,123700,172297650,7650,7650,7650,7650,0
20240318,123600,172297650,7650,7640,7650,7640,45
20240318,123500,171953820,7640,7640,7640,7640,0
20240318,123400,171953820,7640,7640,7640,7640,63
20240318,123300,171472500,7630,7630,7630,7630,0
20240318,123200,171472500,7630,7630,7630,7630,0
20240318,123100,171472500,7630,7630,7630,7630,0
20240318,123000,171472500,7630,7630,7630,7630,30
20240318,122900,171243600,7630,7630,7630,7630,0
20240318,122800,171243600,7630,7630,7630,7630,35
20240318,122700,170976550,7640,7640,7640,7640,0
20240318,122600,170976550,7640,7640,7640,7640,0
20240318,122500,170976550,7640,7640,7640,7640,0
20240318,122400,170976550,7640,7640,7640,7640,0
20240318,122300,170976550,7640,7640,7640,7640,0
20240318,122200,170976550,7640,7640,7640,7640,0
20240318,122100,170976550,7640,7640,7640,7640,46
20240318,122000,170625110,7650,7650,7650,7650,0
20240318,121900,170625110,7650,7650,7650,7650,0
20240318,121800,170625110,7650,7650,7650,7650,0
20240318,121700,170625110,7650,7650,7650,7650,0
20240318,121600,170625110,7650,7650,7650,7650,17
20240318,121500,170495060,7650,7650,7650,7650,0
20240318,121400,170495060,7650,7650,7650,7650,11
20240318,121300,170410910,7640,7640,7640,7640,0
20240318,121200,170410910,7640,7640,7640,7640,0
20240318,121100,170410910,7640,7640,7640,7640,54
20240318,121000,169998350,7650,7650,7650,7650,0
20240318,120900,169998350,7650,7650,7650,7650,0
20240318,120800,169998350,7650,7650,7650,7650,0
20240318,120700,169998350,7650,7650,7650,7650,0
20240318,120600,169998350,7650,7650,7650,7650,0
20240318,120500,169998350,7650,7650,7650,7650,0
20240318,120400,169998350,7650,7650,7650,7650,0
20240318,120300,169998350,7650,7650,7650,7650,0
20240318,120200,169998350,7650,7650,7650,7650,0
20240318,120100,169998350,7650,7650,7650,7650,0
20240318,120000,169998350,7650,7650,7650,7650,4
20240318,115900,169967750,7650,7650,7650,7650,0
20240318,115800,169967750,7650,7650,7650,7650,30
20240318,115700,169738250,7650,7650,7650,7650,0
20240318,115600,169738250,7650,7650,7650,7650,36
20240318,115500,169462850,7690,7680,7690,7680,11
20240318,115400,169378280,7690,7690,7690,7690,0
20240318,115300,169378280,7690,7690,7690,7690,0
20240318,115200,169378280,7690,7690,7690,7690,65
20240318,115100,168878430,7690,7690,7690,7690,0
20240318,115000,168878430,7690,7690,7690,7690,0
20240318,114900,168878430,7690,7690,7690,7690,0
20240318,114800,168878430,7690,7690,7690,7690,0
20240318,114700,168878430,7690,7690,7690,7690,0
20240318,114600,168878430,7690,7690,7690,7690,0
20240318,114500,168878430,7690,7690,7690,7690,0
20240318,114400,168878430,7690,7690,7690,7690,0
20240318,114300,168878430,7690,7690,7690,7690,0
20240318,114200,168878430,7690,7690,7690,7690,0
20240318,114100,168878430,7690,7690,7690,7690,0
20240318,114000,168878430,7690,7690,7690,7690,0
20240318,113900,168878430,7690,7690,7690,7690,0
20240318,113800,168878430,7690,7690,7690,7690,5
20240318,113700,168839980,7690,7690,7690,7690,0
20240318,113600,168839980,7690,7690,7690,7690,0
20240318,113500,168839980,7690,7690,7690,7690,11
20240318,113400,168755390,7690,7640,7690,7640,38
20240318,113300,168463220,7640,7630,7640,7630,224
20240318,113200,166753210,7590,7590,7590,7590,0
20240318,113100,166753210,7590,7590,7590,7590,0
20240318,113000,166753210,7590,7590,7590,7590,0
20240318,112900,166753210,7590,7590,7590,7590,0
20240318,112800,166753210,7590,7590,7590,7590,0
20240318,112700,166753210,7590,7590,7590,7590,0
20240318,112600,166753210,7590,7590,7590,7590,0
20240318,112500,166753210,7590,7590,7590,7590,0
20240318,112400,166753210,7590,7590,7590,7590,0
20240318,112300,166753210,7590,7590,7590,7590,34
20240318,112200,166495150,7590,7590,7590,7590,0
20240318,112100,166495150,7590,7590,7590,7590,0
20240318,112000,166495150,7590,7590,7590,7590,0
20240318,111900,166495150,7590,7590,7590,7590,0
20240318,111800,166495150,7590,7590,7590,7590,10
20240318,111700,166419250,7580,7580,7580,7580,0
20240318,111600,166419250,7580,7630,7630,7580,1477
20240318,111500,155186770,7630,7630,7630,7630,11
20240318,111400,155102840,7630,7630,7630,7630,0
20240318,111300,155102840,7630,7630,7630,7630,649
20240318,111200,150150970,7640,7640,7640,7640,0
20240318,111100,150150970,7640,7640,7640,7640,110
20240318,111000,149310570,7640,7640,7640,7640,0
20240318,110900,149310570,7640,7640,7640,7640,0
20240318,110800,149310570,7640,7640,7640,7640,0
20240318,110700,149310570,7640,7640,7640,7640,0
20240318,110600,149310570,7640,7640,7640,7640,0
20240318,110500,149310570,7640,7640,7640,7640,153
20240318,110400,148141650,7640,7640,7640,7640,85
20240318,110300,147492250,7640,7640,7640,7640,0
20240318,110200,147492250,7640,7640,7640,7640,0
20240318,110100,147492250,7640,7640,7640,7640,0
20240318,110000,147492250,7640,7640,7640,7640,219
20240318,105900,145819090,7640,7640,7640,7640,0
20240318,105800,145819090,7640,7640,7640,7640,20
20240318,105700,145666290,7650,7650,7650,7650,20
20240318,105600,145513290,7650,7640,7650,7640,39
20240318,105500,145215300,7650,7650,7650,7650,11
20240318,105400,145131150,7650,7650,7650,7650,0
20240318,105300,145131150,7650,7650,7650,7650,0
20240318,105200,145131150,7650,7650,7650,7650,0
20240318,105100,145131150,7650,7650,7650,7650,0
20240318,105000,145131150,7650,7650,7650,7650,371
20240318,104900,142293000,7680,7680,7680,7680,13
20240318,104800,142193160,7690,7680,7690,7680,298
20240318,104700,139904130,7680,7680,7680,7680,0
20240318,104600,139904130,7680,7680,7680,7680,0
20240318,104500,139904130,7680,7680,7680,7680,2
20240318,104400,139888770,7660,7660,7660,7660,0
20240318,104300,139888770,7660,7680,7680,7650,399
20240318,104200,136834140,7680,7680,7680,7680,3
20240318,104100,136811100,7690,7690,7690,7690,5
20240318,104000,136772650,7690,7690,7690,7690,83
20240318,103900,136134380,7660,7660,7660,7660,1
20240318,103800,136126720,7690,7690,7690,7690,0
20240318,103700,136126720,7690,7690,7690,7690,0
20240318,103600,136126720,7690,7690,7690,7690,6
20240318,103500,136080580,7690,7690,7690,7690,11
20240318,103400,135995990,7690,7690,7690,7690,4
20240318,103300,135965230,7670,7670,7670,7670,0
20240318,103200,135965230,7670,7670,7670,7670,0
20240318,103100,135965230,7670,7670,7670,7670,100
20240318,103000,135198230,7670,7670,7670,7670,0
20240318,102900,135198230,7670,7670,7670,7670,0
20240318,102800,135198230,7670,7670,7670,7670,36
20240318,102700,134922110,7670,7670,7670,7670,49
20240318,102600,134546280,7700,7700,7700,7700,1
20240318,102500,134538580,7680,7680,7680,7680,0
20240318,102400,134538580,7680,7680,7680,7680,0
20240318,102300,134538580,7680,7690,7690,7680,215
20240318,102200,132887130,7700,7700,7700,7700,0
20240318,102100,132887130,7700,7700,7700,7700,15
20240318,102000,132771630,7690,7690,7690,7690,0
20240318,101900,132771630,7690,7690,7690,7690,0
20240318,101800,132771630,7690,7690,7690,7690,0
20240318,101700,132771630,7690,7690,7690,7690,25
20240318,101600,132579380,7680,7680,7680,7680,4
20240318,101500,132548660,7680,7680,7680,7680,61
20240318,101400,132080180,7670,7670,7670,7670,0
20240318,101300,132080180,7670,7670,7670,7670,0
20240318,101200,132080180,7670,7670,7670,7670,0
20240318,101100,132080180,7670,7670,7670,7670,0
20240318,101000,132080180,7670,7670,7670,7670,25
20240318,100900,131888430,7660,7660,7660,7660,8
20240318,100800,131827150,7660,7660,7660,7660,105
20240318,100700,131022850,7660,7650,7660,7650,799
20240318,100600,124907770,7640,7640,7640,7640,29
20240318,100500,124686210,7640,7640,7640,7640,2
20240318,100400,124670930,7640,7640,7640,7640,6
20240318,100300,124625090,7640,7640,7640,7640,1
20240318,100200,124617450,7640,7640,7640,7640,0
20240318,100100,124617450,7640,7620,7640,7620,113
20240318,100000,123755010,7630,7630,7630,7630,2
20240318,095900,123739750,7630,7630,7630,7630,1
20240318,095800,123732120,7630,7630,7630,7630,50
20240318,095700,123350620,7630,7630,7630,7630,0
20240318,095600,123350620,7630,7630,7630,7630,2
20240318,095500,123335360,7630,7620,7630,7620,11
20240318,095400,123251440,7610,7610,7610,7610,0
20240318,095300,123251440,7610,7610,7610,7610,0
20240318,095200,123251440,7610,7610,7610,7610,0
20240318,095100,123251440,7610,7610,7610,7610,0
20240318,095000,123251440,7610,7610,7610,7610,200
20240318,094900,121729440,7590,7600,7600,7590,2300
20240318,094800,104270840,7590,7590,7590,7590,0
20240318,094700,104270840,7590,7590,7590,7590,0
20240318,094600,104270840,7590,7590,7590,7590,0
20240318,094500,104270840,7590,7590,7590,7590,0
20240318,094400,104270840,7590,7590,7590,7590,9
20240318,094300,104202530,7590,7590,7590,7590,60
20240318,094200,103747130,7590,7590,7590,7590,0
20240318,094100,103747130,7590,7590,7590,7590,0
20240318,094000,103747130,7590,7590,7590,7590,0
20240318,093900,103747130,7590,7590,7590,7590,0
20240318,093800,103747130,7590,7590,7590,7590,1
20240318,093700,103739540,7630,7630,7630,7630,0
20240318,093600,103739540,7630,7630,7630,7630,0
20240318,093500,103739540,7630,7630,7630,7630,11
20240318,093400,103655610,7580,7580,7580,7580,0
20240318,093300,103655610,7580,7580,7580,7580,0
20240318,093200,103655610,7580,7580,7580,7580,2
20240318,093100,103640450,7580,7580,7580,7580,0
20240318,093000,103640450,7580,7580,7580,7580,24
20240318,092900,103458530,7580,7580,7580,7580,1
20240318,092800,103450950,7620,7620,7620,7620,150
20240318,092700,102307950,7610,7610,7610,7610,10
20240318,092600,102231850,7610,7610,7610,7610,0
20240318,092500,102231850,7610,7610,7610,7610,1
20240318,092400,102224240,7620,7620,7620,7620,0
20240318,092300,102224240,7620,7620,7620,7620,0
20240318,092200,102224240,7620,7620,7620,7620,0
20240318,092100,102224240,7620,7620,7620,7620,185
20240318,092000,100814540,7610,7580,7610,7540,8264
20240318,091900,38414200,7580,7580,7580,7580,0
20240318,091800,38414200,7580,7580,7580,7580,0
20240318,091700,38414200,7580,7590,7590,7580,300
20240318,091600,36139010,7590,7590,7590,7590,0
20240318,091500,36139010,7590,7590,7590,7590,0
20240318,091400,36139010,7590,7590,7590,7590,110
20240318,091300,35304110,7590,7640,7640,7590,400
20240318,091200,32261210,7640,7640,7640,7640,0
20240318,091100,32261210,7640,7640,7640,7640,0
20240318,091000,32261210,7640,7640,7640,7640,0
20240318,090900,32261210,7640,7640,7640,7640,0
20240318,090800,32261210,7640,7640,7640,7640,17
20240318,090700,32131330,7570,7570,7570,7570,6
20240318,090600,32085910,7570,7560,7570,7560,358
20240318,090500,29376020,7560,7560,7560,7560,227
20240318,090400,27659900,7650,7650,7650,7650,0
20240318,090300,27659900,7650,7600,7650,7500,3386
20240318,090200,2196020,7600,7650,7650,7600,176
20240318,090100,856800,7650,7650,7650,7650,0
20240318,090000,856800,7650,7650,7650,7650,112