KissMeData/216080/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203800,287784250,14360,14360,14360,14360,299
20240318,203700,287784250,14360,14360,14360,14360,0
20240318,203600,287784250,14360,14360,14360,14360,0
20240318,203500,287784250,14360,14360,14360,14360,0
20240318,203400,287784250,14360,14360,14360,14360,0
20240318,203300,287784250,14360,14360,14360,14360,0
20240318,203200,287784250,14360,14360,14360,14360,0
20240318,203100,287784250,14360,14360,14360,14360,0
20240318,203000,287784250,14360,14360,14360,14360,0
20240318,202900,287784250,14360,14360,14360,14360,0
20240318,202800,287784250,14360,14360,14360,14360,0
20240318,202700,287784250,14360,14360,14360,14360,0
20240318,202600,287784250,14360,14360,14360,14360,0
20240318,202500,287784250,14360,14360,14360,14360,0
20240318,202400,287784250,14360,14360,14360,14360,0
20240318,202300,287784250,14360,14360,14360,14360,0
20240318,202200,287784250,14360,14360,14360,14360,0
20240318,202100,287784250,14360,14360,14360,14360,0
20240318,202000,287784250,14360,14360,14360,14360,0
20240318,201900,287784250,14360,14360,14360,14360,0
20240318,201800,287784250,14360,14360,14360,14360,0
20240318,201700,287784250,14360,14360,14360,14360,0
20240318,201600,287784250,14360,14360,14360,14360,0
20240318,201500,287784250,14360,14360,14360,14360,0
20240318,201400,287784250,14360,14360,14360,14360,0
20240318,201300,287784250,14360,14360,14360,14360,0
20240318,201200,287784250,14360,14360,14360,14360,0
20240318,201100,287784250,14360,14360,14360,14360,0
20240318,201000,287784250,14360,14360,14360,14360,0
20240318,200900,287784250,14360,14360,14360,14360,0
20240318,200800,287784250,14360,14360,14360,14360,299
20240318,200700,287784250,14360,14360,14360,14360,0
20240318,200600,287784250,14360,14360,14360,14360,0
20240318,200500,287784250,14360,14360,14360,14360,0
20240318,200400,287784250,14360,14360,14360,14360,0
20240318,200300,287784250,14360,14360,14360,14360,0
20240318,200200,287784250,14360,14360,14360,14360,0
20240318,200100,287784250,14360,14360,14360,14360,0
20240318,200000,287784250,14360,14360,14360,14360,0
20240318,195900,287784250,14360,14360,14360,14360,0
20240318,195800,287784250,14360,14360,14360,14360,0
20240318,195700,287784250,14360,14360,14360,14360,0
20240318,195600,287784250,14360,14360,14360,14360,0
20240318,195500,287784250,14360,14360,14360,14360,0
20240318,195400,287784250,14360,14360,14360,14360,0
20240318,195300,287784250,14360,14360,14360,14360,0
20240318,195200,287784250,14360,14360,14360,14360,0
20240318,195100,287784250,14360,14360,14360,14360,0
20240318,195000,287784250,14360,14360,14360,14360,0
20240318,194900,287784250,14360,14360,14360,14360,0
20240318,194800,287784250,14360,14360,14360,14360,0
20240318,194700,287784250,14360,14360,14360,14360,0
20240318,194600,287784250,14360,14360,14360,14360,0
20240318,194500,287784250,14360,14360,14360,14360,0
20240318,194400,287784250,14360,14360,14360,14360,0
20240318,194300,287784250,14360,14360,14360,14360,0
20240318,194200,287784250,14360,14360,14360,14360,0
20240318,194100,287784250,14360,14360,14360,14360,0
20240318,194000,287784250,14360,14360,14360,14360,0
20240318,193900,287784250,14360,14360,14360,14360,0
20240318,193800,287784250,14360,14360,14360,14360,299
20240318,193700,287784250,14360,14360,14360,14360,0
20240318,193600,287784250,14360,14360,14360,14360,0
20240318,193500,287784250,14360,14360,14360,14360,0
20240318,193400,287784250,14360,14360,14360,14360,0
20240318,193300,287784250,14360,14360,14360,14360,0
20240318,193200,287784250,14360,14360,14360,14360,0
20240318,193100,287784250,14360,14360,14360,14360,0
20240318,193000,287784250,14360,14360,14360,14360,0
20240318,192900,287784250,14360,14360,14360,14360,0
20240318,192800,287784250,14360,14360,14360,14360,0
20240318,192700,287784250,14360,14360,14360,14360,0
20240318,192600,287784250,14360,14360,14360,14360,0
20240318,192500,287784250,14360,14360,14360,14360,0
20240318,192400,287784250,14360,14360,14360,14360,0
20240318,192300,287784250,14360,14360,14360,14360,0
20240318,192200,287784250,14360,14360,14360,14360,0
20240318,192100,287784250,14360,14360,14360,14360,0
20240318,192000,287784250,14360,14360,14360,14360,0
20240318,191900,287784250,14360,14360,14360,14360,0
20240318,191800,287784250,14360,14360,14360,14360,0
20240318,191700,287784250,14360,14360,14360,14360,0
20240318,191600,287784250,14360,14360,14360,14360,0
20240318,191500,287784250,14360,14360,14360,14360,0
20240318,191400,287784250,14360,14360,14360,14360,0
20240318,191300,287784250,14360,14360,14360,14360,0
20240318,191200,287784250,14360,14360,14360,14360,0
20240318,191100,287784250,14360,14360,14360,14360,0
20240318,191000,287784250,14360,14360,14360,14360,0
20240318,190900,287784250,14360,14360,14360,14360,0
20240318,190800,287784250,14360,14360,14360,14360,299
20240318,190700,287784250,14360,14360,14360,14360,0
20240318,190600,287784250,14360,14360,14360,14360,0
20240318,190500,287784250,14360,14360,14360,14360,0
20240318,190400,287784250,14360,14360,14360,14360,0
20240318,190300,287784250,14360,14360,14360,14360,0
20240318,190200,287784250,14360,14360,14360,14360,0
20240318,190100,287784250,14360,14360,14360,14360,0
20240318,190000,287784250,14360,14360,14360,14360,0
20240318,185900,287784250,14360,14360,14360,14360,0
20240318,185800,287784250,14360,14360,14360,14360,0
20240318,185700,287784250,14360,14360,14360,14360,0
20240318,185600,287784250,14360,14360,14360,14360,0
20240318,185500,287784250,14360,14360,14360,14360,0
20240318,185400,287784250,14360,14360,14360,14360,0
20240318,185300,287784250,14360,14360,14360,14360,0
20240318,185200,287784250,14360,14360,14360,14360,0
20240318,185100,287784250,14360,14360,14360,14360,0
20240318,185000,287784250,14360,14360,14360,14360,0
20240318,184900,287784250,14360,14360,14360,14360,0
20240318,184800,287784250,14360,14360,14360,14360,0
20240318,184700,287784250,14360,14360,14360,14360,0
20240318,184600,287784250,14360,14360,14360,14360,0
20240318,184500,287784250,14360,14360,14360,14360,0
20240318,184400,287784250,14360,14360,14360,14360,0
20240318,184300,287784250,14360,14360,14360,14360,0
20240318,184200,287784250,14360,14360,14360,14360,0
20240318,184100,287784250,14360,14360,14360,14360,0
20240318,184000,287784250,14360,14360,14360,14360,0
20240318,183900,287784250,14360,14360,14360,14360,0
20240318,183800,287784250,14360,14360,14360,14360,299
20240318,183700,287784250,14360,14360,14360,14360,0
20240318,183600,287784250,14360,14360,14360,14360,0
20240318,183500,287784250,14360,14360,14360,14360,0
20240318,183400,287784250,14360,14360,14360,14360,0
20240318,183300,287784250,14360,14360,14360,14360,0
20240318,183200,287784250,14360,14360,14360,14360,0
20240318,183100,287784250,14360,14360,14360,14360,0
20240318,183000,287784250,14360,14360,14360,14360,0
20240318,182900,287784250,14360,14360,14360,14360,0
20240318,182800,287784250,14360,14360,14360,14360,0
20240318,182700,287784250,14360,14360,14360,14360,0
20240318,182600,287784250,14360,14360,14360,14360,0
20240318,182500,287784250,14360,14360,14360,14360,0
20240318,182400,287784250,14360,14360,14360,14360,0
20240318,182300,287784250,14360,14360,14360,14360,0
20240318,182200,287784250,14360,14360,14360,14360,0
20240318,182100,287784250,14360,14360,14360,14360,0
20240318,182000,287784250,14360,14360,14360,14360,0
20240318,181900,287784250,14360,14360,14360,14360,0
20240318,181800,287784250,14360,14360,14360,14360,0
20240318,181700,287784250,14360,14360,14360,14360,0
20240318,181600,287784250,14360,14360,14360,14360,0
20240318,181500,287784250,14360,14360,14360,14360,0
20240318,181400,287784250,14360,14360,14360,14360,0
20240318,181300,287784250,14360,14360,14360,14360,0
20240318,181200,287784250,14360,14360,14360,14360,0
20240318,181100,287784250,14360,14360,14360,14360,0
20240318,181000,287784250,14360,14360,14360,14360,0
20240318,180900,287784250,14360,14360,14360,14360,0
20240318,180800,287784250,14360,14360,14360,14360,299
20240318,180700,287784250,14360,14360,14360,14360,0
20240318,180600,287784250,14360,14360,14360,14360,0
20240318,180500,287784250,14360,14360,14360,14360,0
20240318,180400,287784250,14360,14360,14360,14360,0
20240318,180300,287784250,14360,14360,14360,14360,0
20240318,180200,287784250,14360,14360,14360,14360,0
20240318,180100,287784250,14360,14360,14360,14360,0
20240318,180000,287784250,14360,14360,14360,14360,0
20240318,175900,287784250,14360,14360,14360,14360,0
20240318,175800,287784250,14360,14360,14360,14360,0
20240318,175700,287784250,14360,14360,14360,14360,0
20240318,175600,287784250,14360,14360,14360,14360,0
20240318,175500,287784250,14360,14360,14360,14360,0
20240318,175400,287784250,14360,14360,14360,14360,0
20240318,175300,287784250,14360,14360,14360,14360,0
20240318,175200,287784250,14360,14360,14360,14360,0
20240318,175100,287784250,14360,14360,14360,14360,0
20240318,175000,287784250,14360,14360,14360,14360,0
20240318,174900,287784250,14360,14360,14360,14360,0
20240318,174800,287784250,14360,14360,14360,14360,0
20240318,174700,287784250,14360,14360,14360,14360,0
20240318,174600,287784250,14360,14360,14360,14360,0
20240318,174500,287784250,14360,14360,14360,14360,0
20240318,174400,287784250,14360,14360,14360,14360,0
20240318,174300,287784250,14360,14360,14360,14360,0
20240318,174200,287784250,14360,14360,14360,14360,0
20240318,174100,287784250,14360,14360,14360,14360,0
20240318,174000,287784250,14360,14360,14360,14360,0
20240318,173900,287784250,14360,14360,14360,14360,0
20240318,173800,287784250,14360,14360,14360,14360,299
20240318,173700,287784250,14360,14360,14360,14360,0
20240318,173600,287784250,14360,14360,14360,14360,0
20240318,173500,287784250,14360,14360,14360,14360,0
20240318,173400,287784250,14360,14360,14360,14360,0
20240318,173300,287784250,14360,14360,14360,14360,0
20240318,173200,287784250,14360,14360,14360,14360,0
20240318,173100,287784250,14360,14360,14360,14360,0
20240318,173000,287784250,14360,14360,14360,14360,0
20240318,172900,287784250,14360,14360,14360,14360,0
20240318,172800,287784250,14360,14360,14360,14360,0
20240318,172700,287784250,14360,14360,14360,14360,0
20240318,172600,287784250,14360,14360,14360,14360,0
20240318,172500,287784250,14360,14360,14360,14360,0
20240318,172400,287784250,14360,14360,14360,14360,0
20240318,172300,287784250,14360,14360,14360,14360,0
20240318,172200,287784250,14360,14360,14360,14360,0
20240318,172100,287784250,14360,14360,14360,14360,0
20240318,172000,287784250,14360,14360,14360,14360,0
20240318,171900,287784250,14360,14360,14360,14360,0
20240318,171800,287784250,14360,14360,14360,14360,0
20240318,171700,287784250,14360,14360,14360,14360,0
20240318,171600,287784250,14360,14360,14360,14360,0
20240318,171500,287784250,14360,14360,14360,14360,0
20240318,171400,287784250,14360,14360,14360,14360,0
20240318,171300,287784250,14360,14360,14360,14360,0
20240318,171200,287784250,14360,14360,14360,14360,0
20240318,171100,287784250,14360,14360,14360,14360,0
20240318,171000,287784250,14360,14360,14360,14360,0
20240318,170900,287784250,14360,14360,14360,14360,0
20240318,170800,287784250,14360,14360,14360,14360,299
20240318,170700,287784250,14360,14360,14360,14360,0
20240318,170600,287784250,14360,14360,14360,14360,0
20240318,170500,287784250,14360,14360,14360,14360,0
20240318,170400,287784250,14360,14360,14360,14360,0
20240318,170300,287784250,14360,14360,14360,14360,0
20240318,170200,287784250,14360,14360,14360,14360,0
20240318,170100,287784250,14360,14360,14360,14360,0
20240318,170000,287784250,14360,14360,14360,14360,0
20240318,165900,287784250,14360,14360,14360,14360,0
20240318,165800,287784250,14360,14360,14360,14360,0
20240318,165700,287784250,14360,14360,14360,14360,0
20240318,165600,287784250,14360,14360,14360,14360,0
20240318,165500,287784250,14360,14360,14360,14360,0
20240318,165400,287784250,14360,14360,14360,14360,0
20240318,165300,287784250,14360,14360,14360,14360,0
20240318,165200,287784250,14360,14360,14360,14360,0
20240318,165100,287784250,14360,14360,14360,14360,0
20240318,165000,287784250,14360,14360,14360,14360,0
20240318,164900,287784250,14360,14360,14360,14360,0
20240318,164800,287784250,14360,14360,14360,14360,0
20240318,164700,287784250,14360,14360,14360,14360,0
20240318,164600,287784250,14360,14360,14360,14360,0
20240318,164500,287784250,14360,14360,14360,14360,0
20240318,164400,287784250,14360,14360,14360,14360,0
20240318,164300,287784250,14360,14360,14360,14360,0
20240318,164200,287784250,14360,14360,14360,14360,0
20240318,164100,287784250,14360,14360,14360,14360,0
20240318,164000,287784250,14360,14360,14360,14360,0
20240318,163900,287784250,14360,14360,14360,14360,0
20240318,163800,287784250,14360,14360,14360,14360,299
20240318,163700,287784250,14360,14360,14360,14360,0
20240318,163600,287784250,14360,14360,14360,14360,0
20240318,163500,287784250,14360,14360,14360,14360,0
20240318,163400,287784250,14360,14360,14360,14360,0
20240318,163300,287784250,14360,14360,14360,14360,0
20240318,163200,287784250,14360,14360,14360,14360,0
20240318,163100,287784250,14360,14360,14360,14360,0
20240318,163000,287784250,14360,14360,14360,14360,0
20240318,162900,287784250,14360,14360,14360,14360,0
20240318,162800,287784250,14360,14360,14360,14360,0
20240318,162700,287784250,14360,14360,14360,14360,0
20240318,162600,287784250,14360,14360,14360,14360,0
20240318,162500,287784250,14360,14360,14360,14360,0
20240318,162400,287784250,14360,14360,14360,14360,0
20240318,162300,287784250,14360,14360,14360,14360,0
20240318,162200,287784250,14360,14360,14360,14360,0
20240318,162100,287784250,14360,14360,14360,14360,0
20240318,162000,287784250,14360,14360,14360,14360,0
20240318,161900,287784250,14360,14360,14360,14360,0
20240318,161800,287784250,14360,14360,14360,14360,0
20240318,161700,287784250,14360,14360,14360,14360,0
20240318,161600,287784250,14360,14360,14360,14360,0
20240318,161500,287784250,14360,14360,14360,14360,0
20240318,161400,287784250,14360,14360,14360,14360,0
20240318,161300,287784250,14360,14360,14360,14360,0
20240318,161200,287784250,14360,14360,14360,14360,0
20240318,161100,287784250,14360,14360,14360,14360,0
20240318,161000,287784250,14360,14360,14360,14360,0
20240318,160900,287784250,14360,14360,14360,14360,0
20240318,160800,287784250,14360,14360,14360,14360,299
20240318,160700,287784250,14360,14360,14360,14360,0
20240318,160600,287784250,14360,14360,14360,14360,0
20240318,160500,287784250,14360,14360,14360,14360,0
20240318,160400,287784250,14360,14360,14360,14360,0
20240318,160300,287784250,14360,14360,14360,14360,0
20240318,160200,287784250,14360,14360,14360,14360,0
20240318,160100,287784250,14360,14360,14360,14360,0
20240318,160000,287784250,14360,14360,14360,14360,0
20240318,155900,287784250,14360,14360,14360,14360,0
20240318,155800,287784250,14360,14360,14360,14360,0
20240318,155700,287784250,14360,14360,14360,14360,0
20240318,155600,287784250,14360,14360,14360,14360,0
20240318,155500,287784250,14360,14360,14360,14360,0
20240318,155400,287784250,14360,14360,14360,14360,0
20240318,155300,287784250,14360,14360,14360,14360,0
20240318,155200,287784250,14360,14360,14360,14360,0
20240318,155100,287784250,14360,14360,14360,14360,0
20240318,155000,287784250,14360,14360,14360,14360,0
20240318,154900,287784250,14360,14360,14360,14360,0
20240318,154800,287784250,14360,14360,14360,14360,0
20240318,154700,287784250,14360,14360,14360,14360,0
20240318,154600,287784250,14360,14360,14360,14360,0
20240318,154500,287784250,14360,14360,14360,14360,0
20240318,154400,287784250,14360,14360,14360,14360,0
20240318,154300,287784250,14360,14360,14360,14360,0
20240318,154200,287784250,14360,14360,14360,14360,0
20240318,154100,287784250,14360,14360,14360,14360,0
20240318,154000,287784250,14360,14360,14360,14360,0
20240318,153900,287784250,14360,14360,14360,14360,0
20240318,153800,287784250,14360,14360,14360,14360,299
20240318,153700,287784250,14360,14360,14360,14360,0
20240318,153600,287784250,14360,14360,14360,14360,0
20240318,153500,287784250,14360,14360,14360,14360,0
20240318,153400,287784250,14360,14360,14360,14360,0
20240318,153300,287784250,14360,14360,14360,14360,0
20240318,153200,287784250,14360,14360,14360,14360,0
20240318,153100,287784250,14360,14360,14360,14360,0
20240318,153000,287784250,14360,14360,14360,14360,299
20240318,152900,283490610,14300,14300,14300,14300,0
20240318,152800,283490610,14300,14300,14300,14300,0
20240318,152700,283490610,14300,14300,14300,14300,0
20240318,152600,283490610,14300,14300,14300,14300,0
20240318,152500,283490610,14300,14300,14300,14300,0
20240318,152400,283490610,14300,14300,14300,14300,0
20240318,152300,283490610,14300,14300,14300,14300,0
20240318,152200,283490610,14300,14300,14300,14300,0
20240318,152100,283490610,14300,14300,14300,14300,0
20240318,152000,283490610,14300,14300,14300,14300,0
20240318,151900,283490610,14300,14300,14300,14300,5
20240318,151800,283419110,14300,14300,14300,14300,2
20240318,151700,283390510,14250,14250,14250,14250,0
20240318,151600,283390510,14250,14290,14330,14250,106
20240318,151500,281875720,14240,14280,14290,14240,403
20240318,151400,276136510,14280,14290,14290,14280,191
20240318,151300,273408120,14340,14320,14340,14320,102
20240318,151200,271945500,14280,14280,14280,14280,1
20240318,151100,271931220,14280,14280,14280,14280,20
20240318,151000,271645620,14330,14330,14330,14330,0
20240318,150900,271645620,14330,14330,14330,14330,0
20240318,150800,271645620,14330,14330,14330,14330,1
20240318,150700,271631290,14330,14330,14330,14330,0
20240318,150600,271631290,14330,14330,14330,14330,1
20240318,150500,271616960,14250,14250,14250,14250,0
20240318,150400,271616960,14250,14250,14250,14250,40
20240318,150300,271046960,14250,14290,14290,14250,562
20240318,150200,263032660,14290,14290,14290,14290,0
20240318,150100,263032660,14290,14290,14290,14290,1
20240318,150000,263018370,14290,14270,14290,14270,42
20240318,145900,262419010,14340,14340,14340,14340,0
20240318,145800,262419010,14340,14340,14340,14340,0
20240318,145700,262419010,14340,14340,14340,14340,2
20240318,145600,262390330,14340,14340,14340,14340,1
20240318,145500,262375990,14340,14340,14340,14340,1
20240318,145400,262361650,14350,14350,14350,14350,0
20240318,145300,262361650,14350,14280,14350,14260,535
20240318,145200,254726020,14280,14270,14280,14270,23
20240318,145100,254397710,14270,14270,14270,14270,2
20240318,145000,254369170,14270,14270,14270,14270,12
20240318,144900,254197930,14260,14250,14260,14250,160
20240318,144800,251916340,14260,14260,14260,14260,0
20240318,144700,251916340,14260,14260,14260,14260,0
20240318,144600,251916340,14260,14260,14260,14260,0
20240318,144500,251916340,14260,14260,14260,14260,1
20240318,144400,251902080,14260,14260,14260,14250,3
20240318,144300,251859310,14260,14260,14260,14260,2
20240318,144200,251830790,14250,14250,14250,14250,0
20240318,144100,251830790,14250,14250,14250,14250,0
20240318,144000,251830790,14250,14260,14260,14250,11
20240318,143900,251673960,14260,14260,14260,14260,0
20240318,143800,251673960,14260,14260,14260,14260,3
20240318,143700,251631180,14260,14260,14260,14260,0
20240318,143600,251631180,14260,14260,14260,14260,12
20240318,143500,251460060,14260,14260,14260,14260,7
20240318,143400,251360240,14260,14260,14260,14260,504
20240318,143300,244173200,14270,14270,14270,14270,10
20240318,143200,244030500,14270,14270,14270,14270,9
20240318,143100,243902070,14270,14270,14270,14270,0
20240318,143000,243902070,14270,14270,14270,14270,0
20240318,142900,243902070,14270,14270,14270,14270,1
20240318,142800,243887800,14280,14280,14280,14280,5
20240318,142700,243816400,14270,14270,14270,14270,0
20240318,142600,243816400,14270,14270,14270,14270,5
20240318,142500,243745050,14270,14270,14270,14270,0
20240318,142400,243745050,14270,14270,14270,14270,0
20240318,142300,243745050,14270,14270,14270,14270,0
20240318,142200,243745050,14270,14270,14270,14270,0
20240318,142100,243745050,14270,14270,14270,14270,0
20240318,142000,243745050,14270,14270,14270,14270,0
20240318,141900,243745050,14270,14270,14270,14270,0
20240318,141800,243745050,14270,14270,14270,14270,0
20240318,141700,243745050,14270,14270,14270,14270,0
20240318,141600,243745050,14270,14270,14270,14270,0
20240318,141500,243745050,14270,14270,14270,14270,0
20240318,141400,243745050,14270,14270,14270,14270,0
20240318,141300,243745050,14270,14270,14270,14270,0
20240318,141200,243745050,14270,14270,14270,14270,0
20240318,141100,243745050,14270,14270,14270,14270,0
20240318,141000,243745050,14270,14270,14270,14270,0
20240318,140900,243745050,14270,14270,14270,14270,2
20240318,140800,243716510,14260,14260,14260,14260,1
20240318,140700,243702250,14250,14250,14250,14250,2
20240318,140600,243673750,14350,14350,14350,14350,0
20240318,140500,243673750,14350,14350,14350,14350,0
20240318,140400,243673750,14350,14350,14350,14350,0
20240318,140300,243673750,14350,14280,14350,14280,100
20240318,140200,242244110,14280,14280,14280,14280,0
20240318,140100,242244110,14280,14280,14280,14280,0
20240318,140000,242244110,14280,14280,14280,14280,0
20240318,135900,242244110,14280,14280,14280,14280,0
20240318,135800,242244110,14280,14280,14280,14280,2
20240318,135700,242215550,14280,14280,14280,14280,0
20240318,135600,242215550,14280,14280,14280,14280,5
20240318,135500,242144150,14280,14280,14280,14280,415
20240318,135400,236217950,14280,14280,14280,14280,0
20240318,135300,236217950,14280,14260,14280,14260,216
20240318,135200,233133510,14280,14280,14280,14280,0
20240318,135100,233133510,14280,14280,14280,14280,0
20240318,135000,233133510,14280,14280,14280,14280,0
20240318,134900,233133510,14280,14270,14280,14270,100
20240318,134800,231706460,14270,14270,14270,14270,0
20240318,134700,231706460,14270,14270,14270,14270,0
20240318,134600,231706460,14270,14270,14270,14270,0
20240318,134500,231706460,14270,14270,14270,14270,0
20240318,134400,231706460,14270,14270,14270,14270,0
20240318,134300,231706460,14270,14270,14270,14270,40
20240318,134200,231135660,14270,14270,14270,14270,0
20240318,134100,231135660,14270,14270,14270,14270,0
20240318,134000,231135660,14270,14270,14270,14270,0
20240318,133900,231135660,14270,14270,14270,14270,0
20240318,133800,231135660,14270,14270,14270,14270,0
20240318,133700,231135660,14270,14270,14270,14270,0
20240318,133600,231135660,14270,14270,14270,14270,0
20240318,133500,231135660,14270,14270,14270,14270,0
20240318,133400,231135660,14270,14270,14270,14270,0
20240318,133300,231135660,14270,14270,14270,14270,0
20240318,133200,231135660,14270,14270,14270,14270,1
20240318,133100,231121390,14220,14220,14220,14220,0
20240318,133000,231121390,14220,14220,14220,14220,0
20240318,132900,231121390,14220,14220,14220,14220,1
20240318,132800,231107170,14220,14220,14220,14220,0
20240318,132700,231107170,14220,14220,14220,14220,0
20240318,132600,231107170,14220,14220,14220,14220,0
20240318,132500,231107170,14220,14220,14220,14220,0
20240318,132400,231107170,14220,14220,14220,14220,0
20240318,132300,231107170,14220,14220,14220,14220,0
20240318,132200,231107170,14220,14220,14220,14220,0
20240318,132100,231107170,14220,14220,14220,14220,4
20240318,132000,231050290,14220,14220,14220,14220,0
20240318,131900,231050290,14220,14220,14220,14220,0
20240318,131800,231050290,14220,14220,14220,14220,0
20240318,131700,231050290,14220,14220,14220,14220,5
20240318,131600,230979190,14220,14220,14220,14220,0
20240318,131500,230979190,14220,14220,14220,14220,0
20240318,131400,230979190,14220,14220,14220,14220,0
20240318,131300,230979190,14220,14220,14220,14220,0
20240318,131200,230979190,14220,14220,14220,14220,0
20240318,131100,230979190,14220,14220,14220,14220,0
20240318,131000,230979190,14220,14220,14220,14220,100
20240318,130900,229557190,14200,14200,14200,14200,0
20240318,130800,229557190,14200,14200,14200,14200,0
20240318,130700,229557190,14200,14200,14200,14200,0
20240318,130600,229557190,14200,14200,14200,14200,0
20240318,130500,229557190,14200,14200,14200,14200,0
20240318,130400,229557190,14200,14200,14200,14200,0
20240318,130300,229557190,14200,14200,14200,14200,3
20240318,130200,229514590,14200,14200,14200,14200,0
20240318,130100,229514590,14200,14200,14200,14200,0
20240318,130000,229514590,14200,14200,14200,14200,36
20240318,125900,229003390,14220,14220,14220,14220,0
20240318,125800,229003390,14220,14220,14220,14220,7
20240318,125700,228903850,14220,14220,14220,14220,0
20240318,125600,228903850,14220,14230,14230,14220,100
20240318,125500,227481830,14220,14220,14220,14220,0
20240318,125400,227481830,14220,14220,14220,14220,0
20240318,125300,227481830,14220,14220,14220,14220,0
20240318,125200,227481830,14220,14220,14220,14220,0
20240318,125100,227481830,14220,14220,14220,14220,0
20240318,125000,227481830,14220,14220,14220,14220,0
20240318,124900,227481830,14220,14220,14220,14220,0
20240318,124800,227481830,14220,14220,14220,14220,0
20240318,124700,227481830,14220,14220,14220,14220,0
20240318,124600,227481830,14220,14220,14220,14220,0
20240318,124500,227481830,14220,14220,14220,14220,0
20240318,124400,227481830,14220,14220,14220,14220,0
20240318,124300,227481830,14220,14220,14220,14220,2
20240318,124200,227453390,14210,14210,14210,14210,0
20240318,124100,227453390,14210,14210,14210,14210,0
20240318,124000,227453390,14210,14210,14210,14210,0
20240318,123900,227453390,14210,14210,14210,14210,0
20240318,123800,227453390,14210,14210,14210,14210,9
20240318,123700,227325500,14210,14210,14210,14210,0
20240318,123600,227325500,14210,14210,14210,14210,1
20240318,123500,227311290,14220,14220,14220,14220,0
20240318,123400,227311290,14220,14220,14220,14220,2
20240318,123300,227282850,14200,14200,14200,14200,0
20240318,123200,227282850,14200,14200,14200,14200,0
20240318,123100,227282850,14200,14200,14200,14200,0
20240318,123000,227282850,14200,14200,14200,14200,0
20240318,122900,227282850,14200,14200,14200,14200,240
20240318,122800,223874850,14200,14200,14200,14200,0
20240318,122700,223874850,14200,14200,14200,14200,0
20240318,122600,223874850,14200,14200,14200,14200,0
20240318,122500,223874850,14200,14200,14200,14200,0
20240318,122400,223874850,14200,14200,14200,14200,0
20240318,122300,223874850,14200,14200,14200,14200,0
20240318,122200,223874850,14200,14200,14200,14200,5
20240318,122100,223803850,14220,14220,14220,14220,0
20240318,122000,223803850,14220,14220,14220,14220,0
20240318,121900,223803850,14220,14220,14220,14220,0
20240318,121800,223803850,14220,14220,14220,14220,0
20240318,121700,223803850,14220,14220,14220,14220,0
20240318,121600,223803850,14220,14220,14220,14220,0
20240318,121500,223803850,14220,14220,14220,14220,0
20240318,121400,223803850,14220,14220,14220,14220,20
20240318,121300,223519450,14220,14220,14220,14220,0
20240318,121200,223519450,14220,14220,14220,14220,0
20240318,121100,223519450,14220,14150,14220,14150,24
20240318,121000,223178240,14200,14200,14200,14200,9
20240318,120900,223050440,14160,14160,14160,14160,0
20240318,120800,223050440,14160,14160,14160,14160,0
20240318,120700,223050440,14160,14160,14160,14160,0
20240318,120600,223050440,14160,14160,14160,14160,0
20240318,120500,223050440,14160,14160,14160,14160,0
20240318,120400,223050440,14160,14160,14160,14160,0
20240318,120300,223050440,14160,14160,14160,14160,0
20240318,120200,223050440,14160,14160,14160,14160,0
20240318,120100,223050440,14160,14160,14160,14160,0
20240318,120000,223050440,14160,14140,14160,14140,945
20240318,115900,209683830,14140,14140,14140,14140,0
20240318,115800,209683830,14140,14140,14140,14140,0
20240318,115700,209683830,14140,14140,14140,14140,0
20240318,115600,209683830,14140,14140,14140,14140,1
20240318,115500,209669690,14110,14110,14110,14110,0
20240318,115400,209669690,14110,14110,14110,14110,0
20240318,115300,209669690,14110,14110,14110,14110,0
20240318,115200,209669690,14110,14110,14110,14110,0
20240318,115100,209669690,14110,14110,14110,14110,0
20240318,115000,209669690,14110,14110,14110,14110,8
20240318,114900,209556810,14140,14140,14140,14140,0
20240318,114800,209556810,14140,14140,14140,14140,0
20240318,114700,209556810,14140,14140,14140,14140,0
20240318,114600,209556810,14140,14140,14140,14140,0
20240318,114500,209556810,14140,14140,14140,14140,0
20240318,114400,209556810,14140,14140,14140,14140,0
20240318,114300,209556810,14140,14140,14140,14140,0
20240318,114200,209556810,14140,14140,14140,14140,0
20240318,114100,209556810,14140,14140,14140,14140,0
20240318,114000,209556810,14140,14140,14140,14140,0
20240318,113900,209556810,14140,14140,14140,14140,0
20240318,113800,209556810,14140,14140,14140,14140,0
20240318,113700,209556810,14140,14140,14140,14140,0
20240318,113600,209556810,14140,14140,14140,14140,0
20240318,113500,209556810,14140,14140,14140,14140,40
20240318,113400,208991210,14140,14140,14140,14140,0
20240318,113300,208991210,14140,14140,14140,14140,1
20240318,113200,208977070,14110,14110,14110,14110,0
20240318,113100,208977070,14110,14110,14110,14110,0
20240318,113000,208977070,14110,14110,14110,14110,0
20240318,112900,208977070,14110,14110,14110,14110,398
20240318,112800,203361290,14110,14110,14110,14110,10
20240318,112700,203220190,14110,14110,14110,14110,0
20240318,112600,203220190,14110,14110,14110,14110,0
20240318,112500,203220190,14110,14110,14110,14110,0
20240318,112400,203220190,14110,14110,14110,14110,0
20240318,112300,203220190,14110,14110,14110,14110,0
20240318,112200,203220190,14110,14110,14110,14110,20
20240318,112100,202937990,14110,14110,14110,14110,20
20240318,112000,202655790,14110,14110,14110,14110,10
20240318,111900,202514690,14110,14110,14110,14110,0
20240318,111800,202514690,14110,14110,14110,14110,0
20240318,111700,202514690,14110,14110,14110,14110,2
20240318,111600,202486470,14100,14100,14100,14100,0
20240318,111500,202486470,14100,14100,14100,14100,0
20240318,111400,202486470,14100,14140,14140,14100,162
20240318,111300,200200640,14150,14150,14150,14150,0
20240318,111200,200200640,14150,14150,14150,14150,0
20240318,111100,200200640,14150,14150,14150,14150,0
20240318,111000,200200640,14150,14150,14150,14150,0
20240318,110900,200200640,14150,14150,14150,14150,0
20240318,110800,200200640,14150,14150,14150,14150,0
20240318,110700,200200640,14150,14150,14150,14150,0
20240318,110600,200200640,14150,14150,14150,14150,0
20240318,110500,200200640,14150,14150,14150,14150,40
20240318,110400,199634640,14110,14110,14110,14110,0
20240318,110300,199634640,14110,14110,14110,14110,0
20240318,110200,199634640,14110,14110,14110,14110,0
20240318,110100,199634640,14110,14110,14110,14110,0
20240318,110000,199634640,14110,14110,14110,14110,1
20240318,105900,199620530,14110,14080,14110,14080,4
20240318,105800,199564180,14160,14160,14160,14160,0
20240318,105700,199564180,14160,14160,14160,14160,0
20240318,105600,199564180,14160,14160,14160,14160,9
20240318,105500,199436740,14160,14060,14160,14060,147
20240318,105400,197365340,14070,14110,14110,14070,1948
20240318,105300,169944160,14160,14160,14160,14160,0
20240318,105200,169944160,14160,14160,14160,14160,2
20240318,105100,169915840,14160,14140,14160,14140,10
20240318,105000,169774280,14140,14100,14140,14100,5
20240318,104900,169703740,14140,14140,14140,14140,2
20240318,104800,169675460,14100,14100,14100,14100,350
20240318,104700,164740460,14100,14100,14100,14100,0
20240318,104600,164740460,14100,14110,14110,14100,400
20240318,104500,159100230,14100,14100,14100,14100,0
20240318,104400,159100230,14100,14130,14130,14100,700
20240318,104300,149223710,14140,14140,14140,14140,2
20240318,104200,149195430,14150,14150,14150,14150,0
20240318,104100,149195430,14150,14150,14150,14150,48
20240318,104000,148516230,14160,14160,14160,14160,0
20240318,103900,148516230,14160,14160,14160,14160,0
20240318,103800,148516230,14160,14160,14160,14160,0
20240318,103700,148516230,14160,14160,14160,14160,1
20240318,103600,148502070,14160,14160,14160,14160,0
20240318,103500,148502070,14160,14160,14160,14160,0
20240318,103400,148502070,14160,14160,14160,14160,0
20240318,103300,148502070,14160,14160,14160,14160,4
20240318,103200,148445430,14150,14150,14150,14150,0
20240318,103100,148445430,14150,14150,14150,14150,8
20240318,103000,148332230,14160,14160,14160,14160,0
20240318,102900,148332230,14160,14160,14160,14160,0
20240318,102800,148332230,14160,14160,14160,14160,0
20240318,102700,148332230,14160,14160,14160,14160,56
20240318,102600,147539270,14150,14150,14150,14150,0
20240318,102500,147539270,14150,14150,14150,14150,6
20240318,102400,147454370,14160,14160,14160,14160,269
20240318,102300,143645330,14190,14190,14190,14190,5
20240318,102200,143574380,14190,14190,14190,14190,6
20240318,102100,143489240,14150,14150,14150,14150,0
20240318,102000,143489240,14150,14150,14150,14150,0
20240318,101900,143489240,14150,14140,14150,14130,2001
20240318,101800,115215080,14130,14240,14240,14130,1010
20240318,101700,100929810,14240,14240,14240,14240,0
20240318,101600,100929810,14240,14240,14240,14240,0
20240318,101500,100929810,14240,14240,14240,14240,2
20240318,101400,100901330,14240,14240,14240,14240,8
20240318,101300,100787410,14240,14240,14240,14240,63
20240318,101200,99890290,14240,14240,14240,14240,13
20240318,101100,99705170,14240,14240,14240,14240,258
20240318,101000,96031250,14270,14270,14270,14270,100
20240318,100900,94604250,14270,14270,14270,14270,0
20240318,100800,94604250,14270,14270,14270,14270,0
20240318,100700,94604250,14270,14270,14270,14270,0
20240318,100600,94604250,14270,14270,14270,14270,1
20240318,100500,94589980,14280,14280,14280,14280,3
20240318,100400,94547140,14280,14280,14280,14280,0
20240318,100300,94547140,14280,14280,14280,14280,6
20240318,100200,94461460,14280,14280,14280,14280,0
20240318,100100,94461460,14280,14280,14280,14280,0
20240318,100000,94461460,14280,14280,14280,14280,1
20240318,095900,94447180,14280,14280,14280,14280,2
20240318,095800,94418620,14280,14240,14280,14240,22
20240318,095700,94105260,14240,14240,14240,14240,0
20240318,095600,94105260,14240,14240,14240,14240,42
20240318,095500,93507180,14240,14240,14240,14240,106
20240318,095400,91997740,14240,14240,14240,14240,0
20240318,095300,91997740,14240,14240,14240,14240,10
20240318,095200,91855340,14240,14240,14240,14240,0
20240318,095100,91855340,14240,14240,14240,14240,0
20240318,095000,91855340,14240,14240,14240,14240,0
20240318,094900,91855340,14240,14240,14240,14240,0
20240318,094800,91855340,14240,14240,14240,14240,0
20240318,094700,91855340,14240,14240,14240,14240,0
20240318,094600,91855340,14240,14240,14240,14240,0
20240318,094500,91855340,14240,14240,14240,14240,0
20240318,094400,91855340,14240,14240,14240,14240,1
20240318,094300,91841100,14240,14240,14240,14240,0
20240318,094200,91841100,14240,14240,14240,14240,3
20240318,094100,91798380,14240,14240,14240,14240,0
20240318,094000,91798380,14240,14240,14240,14240,16
20240318,093900,91570540,14130,14130,14130,14130,0
20240318,093800,91570540,14130,14200,14250,14130,435
20240318,093700,85423190,14250,14250,14250,14180,374
20240318,093600,80093900,14280,14280,14280,14280,0
20240318,093500,80093900,14280,14260,14280,14260,428
20240318,093400,73986620,14230,14210,14230,14210,724
20240318,093300,63693560,14130,14200,14200,14130,2000
20240318,093200,35425780,14210,14210,14210,14210,0
20240318,093100,35425780,14210,14210,14210,14210,50
20240318,093000,34715280,14200,14210,14210,14200,13
20240318,092900,34530660,14200,14200,14200,14200,94
20240318,092800,33195860,14210,14210,14210,14210,0
20240318,092700,33195860,14210,14210,14210,14210,0
20240318,092600,33195860,14210,14210,14210,14210,20
20240318,092500,32911660,14210,14190,14210,14190,4
20240318,092400,32854880,14190,14190,14190,14190,8
20240318,092300,32741360,14200,14200,14200,14200,0
20240318,092200,32741360,14200,14200,14210,14200,162
20240318,092100,30440460,14200,14200,14200,14200,100
20240318,092000,29020460,14210,14210,14210,14210,0
20240318,091900,29020460,14210,14210,14210,14210,10
20240318,091800,28878360,14210,14210,14210,14210,1
20240318,091700,28864150,14220,14220,14220,14220,8
20240318,091600,28750390,14260,14260,14260,14260,0
20240318,091500,28750390,14260,14260,14260,14260,0
20240318,091400,28750390,14260,14260,14260,14260,0
20240318,091300,28750390,14260,14260,14260,14260,185
20240318,091200,26112290,14220,14220,14220,14220,41
20240318,091100,25529270,14260,14210,14270,14210,1184
20240318,091000,8643540,14190,14240,14240,14140,283
20240318,090900,4614560,14260,14260,14260,14260,0
20240318,090800,4614560,14260,14260,14260,14260,0
20240318,090700,4614560,14260,14260,14260,14260,10
20240318,090600,4471960,14240,14240,14240,14240,60
20240318,090500,3617560,14240,14190,14240,14190,50
20240318,090400,2905630,14190,14190,14190,14190,0
20240318,090300,2905630,14190,14190,14190,14190,0
20240318,090200,2905630,14190,14190,14190,14190,50
20240318,090100,2196130,14260,14200,14260,14200,50
20240318,090000,1483650,14130,14130,14130,14130,105