KissMeData/199820/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203200,304010860,10190,10190,10190,10190,1180
20240318,203100,304010860,10190,10190,10190,10190,0
20240318,203000,304010860,10190,10190,10190,10190,0
20240318,202900,304010860,10190,10190,10190,10190,0
20240318,202800,304010860,10190,10190,10190,10190,0
20240318,202700,304010860,10190,10190,10190,10190,0
20240318,202600,304010860,10190,10190,10190,10190,0
20240318,202500,304010860,10190,10190,10190,10190,0
20240318,202400,304010860,10190,10190,10190,10190,0
20240318,202300,304010860,10190,10190,10190,10190,0
20240318,202200,304010860,10190,10190,10190,10190,0
20240318,202100,304010860,10190,10190,10190,10190,0
20240318,202000,304010860,10190,10190,10190,10190,0
20240318,201900,304010860,10190,10190,10190,10190,0
20240318,201800,304010860,10190,10190,10190,10190,0
20240318,201700,304010860,10190,10190,10190,10190,0
20240318,201600,304010860,10190,10190,10190,10190,0
20240318,201500,304010860,10190,10190,10190,10190,0
20240318,201400,304010860,10190,10190,10190,10190,0
20240318,201300,304010860,10190,10190,10190,10190,0
20240318,201200,304010860,10190,10190,10190,10190,0
20240318,201100,304010860,10190,10190,10190,10190,0
20240318,201000,304010860,10190,10190,10190,10190,0
20240318,200900,304010860,10190,10190,10190,10190,0
20240318,200800,304010860,10190,10190,10190,10190,0
20240318,200700,304010860,10190,10190,10190,10190,0
20240318,200600,304010860,10190,10190,10190,10190,0
20240318,200500,304010860,10190,10190,10190,10190,0
20240318,200400,304010860,10190,10190,10190,10190,0
20240318,200300,304010860,10190,10190,10190,10190,0
20240318,200200,304010860,10190,10190,10190,10190,1180
20240318,200100,304010860,10190,10190,10190,10190,0
20240318,200000,304010860,10190,10190,10190,10190,0
20240318,195900,304010860,10190,10190,10190,10190,0
20240318,195800,304010860,10190,10190,10190,10190,0
20240318,195700,304010860,10190,10190,10190,10190,0
20240318,195600,304010860,10190,10190,10190,10190,0
20240318,195500,304010860,10190,10190,10190,10190,0
20240318,195400,304010860,10190,10190,10190,10190,0
20240318,195300,304010860,10190,10190,10190,10190,0
20240318,195200,304010860,10190,10190,10190,10190,0
20240318,195100,304010860,10190,10190,10190,10190,0
20240318,195000,304010860,10190,10190,10190,10190,0
20240318,194900,304010860,10190,10190,10190,10190,0
20240318,194800,304010860,10190,10190,10190,10190,0
20240318,194700,304010860,10190,10190,10190,10190,0
20240318,194600,304010860,10190,10190,10190,10190,0
20240318,194500,304010860,10190,10190,10190,10190,0
20240318,194400,304010860,10190,10190,10190,10190,0
20240318,194300,304010860,10190,10190,10190,10190,0
20240318,194200,304010860,10190,10190,10190,10190,0
20240318,194100,304010860,10190,10190,10190,10190,0
20240318,194000,304010860,10190,10190,10190,10190,0
20240318,193900,304010860,10190,10190,10190,10190,0
20240318,193800,304010860,10190,10190,10190,10190,0
20240318,193700,304010860,10190,10190,10190,10190,0
20240318,193600,304010860,10190,10190,10190,10190,0
20240318,193500,304010860,10190,10190,10190,10190,0
20240318,193400,304010860,10190,10190,10190,10190,0
20240318,193300,304010860,10190,10190,10190,10190,0
20240318,193200,304010860,10190,10190,10190,10190,1180
20240318,193100,304010860,10190,10190,10190,10190,0
20240318,193000,304010860,10190,10190,10190,10190,0
20240318,192900,304010860,10190,10190,10190,10190,0
20240318,192800,304010860,10190,10190,10190,10190,0
20240318,192700,304010860,10190,10190,10190,10190,0
20240318,192600,304010860,10190,10190,10190,10190,0
20240318,192500,304010860,10190,10190,10190,10190,0
20240318,192400,304010860,10190,10190,10190,10190,0
20240318,192300,304010860,10190,10190,10190,10190,0
20240318,192200,304010860,10190,10190,10190,10190,0
20240318,192100,304010860,10190,10190,10190,10190,0
20240318,192000,304010860,10190,10190,10190,10190,0
20240318,191900,304010860,10190,10190,10190,10190,0
20240318,191800,304010860,10190,10190,10190,10190,0
20240318,191700,304010860,10190,10190,10190,10190,0
20240318,191600,304010860,10190,10190,10190,10190,0
20240318,191500,304010860,10190,10190,10190,10190,0
20240318,191400,304010860,10190,10190,10190,10190,0
20240318,191300,304010860,10190,10190,10190,10190,0
20240318,191200,304010860,10190,10190,10190,10190,0
20240318,191100,304010860,10190,10190,10190,10190,0
20240318,191000,304010860,10190,10190,10190,10190,0
20240318,190900,304010860,10190,10190,10190,10190,0
20240318,190800,304010860,10190,10190,10190,10190,0
20240318,190700,304010860,10190,10190,10190,10190,0
20240318,190600,304010860,10190,10190,10190,10190,0
20240318,190500,304010860,10190,10190,10190,10190,0
20240318,190400,304010860,10190,10190,10190,10190,0
20240318,190300,304010860,10190,10190,10190,10190,0
20240318,190200,304010860,10190,10190,10190,10190,1180
20240318,190100,304010860,10190,10190,10190,10190,0
20240318,190000,304010860,10190,10190,10190,10190,0
20240318,185900,304010860,10190,10190,10190,10190,0
20240318,185800,304010860,10190,10190,10190,10190,0
20240318,185700,304010860,10190,10190,10190,10190,0
20240318,185600,304010860,10190,10190,10190,10190,0
20240318,185500,304010860,10190,10190,10190,10190,0
20240318,185400,304010860,10190,10190,10190,10190,0
20240318,185300,304010860,10190,10190,10190,10190,0
20240318,185200,304010860,10190,10190,10190,10190,0
20240318,185100,304010860,10190,10190,10190,10190,0
20240318,185000,304010860,10190,10190,10190,10190,0
20240318,184900,304010860,10190,10190,10190,10190,0
20240318,184800,304010860,10190,10190,10190,10190,0
20240318,184700,304010860,10190,10190,10190,10190,0
20240318,184600,304010860,10190,10190,10190,10190,0
20240318,184500,304010860,10190,10190,10190,10190,0
20240318,184400,304010860,10190,10190,10190,10190,0
20240318,184300,304010860,10190,10190,10190,10190,0
20240318,184200,304010860,10190,10190,10190,10190,0
20240318,184100,304010860,10190,10190,10190,10190,0
20240318,184000,304010860,10190,10190,10190,10190,0
20240318,183900,304010860,10190,10190,10190,10190,0
20240318,183800,304010860,10190,10190,10190,10190,0
20240318,183700,304010860,10190,10190,10190,10190,0
20240318,183600,304010860,10190,10190,10190,10190,0
20240318,183500,304010860,10190,10190,10190,10190,0
20240318,183400,304010860,10190,10190,10190,10190,0
20240318,183300,304010860,10190,10190,10190,10190,0
20240318,183200,304010860,10190,10190,10190,10190,1180
20240318,183100,304010860,10190,10190,10190,10190,0
20240318,183000,304010860,10190,10190,10190,10190,0
20240318,182900,304010860,10190,10190,10190,10190,0
20240318,182800,304010860,10190,10190,10190,10190,0
20240318,182700,304010860,10190,10190,10190,10190,0
20240318,182600,304010860,10190,10190,10190,10190,0
20240318,182500,304010860,10190,10190,10190,10190,0
20240318,182400,304010860,10190,10190,10190,10190,0
20240318,182300,304010860,10190,10190,10190,10190,0
20240318,182200,304010860,10190,10190,10190,10190,0
20240318,182100,304010860,10190,10190,10190,10190,0
20240318,182000,304010860,10190,10190,10190,10190,0
20240318,181900,304010860,10190,10190,10190,10190,0
20240318,181800,304010860,10190,10190,10190,10190,0
20240318,181700,304010860,10190,10190,10190,10190,0
20240318,181600,304010860,10190,10190,10190,10190,0
20240318,181500,304010860,10190,10190,10190,10190,0
20240318,181400,304010860,10190,10190,10190,10190,0
20240318,181300,304010860,10190,10190,10190,10190,0
20240318,181200,304010860,10190,10190,10190,10190,0
20240318,181100,304010860,10190,10190,10190,10190,0
20240318,181000,304010860,10190,10190,10190,10190,0
20240318,180900,304010860,10190,10190,10190,10190,0
20240318,180800,304010860,10190,10190,10190,10190,0
20240318,180700,304010860,10190,10190,10190,10190,0
20240318,180600,304010860,10190,10190,10190,10190,0
20240318,180500,304010860,10190,10190,10190,10190,0
20240318,180400,304010860,10190,10190,10190,10190,0
20240318,180300,304010860,10190,10190,10190,10190,0
20240318,180200,304010860,10190,10190,10190,10190,1180
20240318,180100,304010860,10190,10190,10190,10190,0
20240318,180000,304010860,10190,10190,10190,10190,0
20240318,175900,304010860,10190,10190,10190,10190,0
20240318,175800,304010860,10190,10190,10190,10190,0
20240318,175700,304010860,10190,10190,10190,10190,0
20240318,175600,304010860,10190,10190,10190,10190,0
20240318,175500,304010860,10190,10190,10190,10190,0
20240318,175400,304010860,10190,10190,10190,10190,0
20240318,175300,304010860,10190,10190,10190,10190,0
20240318,175200,304010860,10190,10190,10190,10190,0
20240318,175100,304010860,10190,10190,10190,10190,0
20240318,175000,304010860,10190,10190,10190,10190,0
20240318,174900,304010860,10190,10190,10190,10190,0
20240318,174800,304010860,10190,10190,10190,10190,0
20240318,174700,304010860,10190,10190,10190,10190,0
20240318,174600,304010860,10190,10190,10190,10190,0
20240318,174500,304010860,10190,10190,10190,10190,0
20240318,174400,304010860,10190,10190,10190,10190,0
20240318,174300,304010860,10190,10190,10190,10190,0
20240318,174200,304010860,10190,10190,10190,10190,0
20240318,174100,304010860,10190,10190,10190,10190,0
20240318,174000,304010860,10190,10190,10190,10190,0
20240318,173900,304010860,10190,10190,10190,10190,0
20240318,173800,304010860,10190,10190,10190,10190,0
20240318,173700,304010860,10190,10190,10190,10190,0
20240318,173600,304010860,10190,10190,10190,10190,0
20240318,173500,304010860,10190,10190,10190,10190,0
20240318,173400,304010860,10190,10190,10190,10190,0
20240318,173300,304010860,10190,10190,10190,10190,0
20240318,173200,304010860,10190,10190,10190,10190,1180
20240318,173100,304010860,10190,10190,10190,10190,0
20240318,173000,304010860,10190,10190,10190,10190,0
20240318,172900,304010860,10190,10190,10190,10190,0
20240318,172800,304010860,10190,10190,10190,10190,0
20240318,172700,304010860,10190,10190,10190,10190,0
20240318,172600,304010860,10190,10190,10190,10190,0
20240318,172500,304010860,10190,10190,10190,10190,0
20240318,172400,304010860,10190,10190,10190,10190,0
20240318,172300,304010860,10190,10190,10190,10190,0
20240318,172200,304010860,10190,10190,10190,10190,0
20240318,172100,304010860,10190,10190,10190,10190,0
20240318,172000,304010860,10190,10190,10190,10190,0
20240318,171900,304010860,10190,10190,10190,10190,0
20240318,171800,304010860,10190,10190,10190,10190,0
20240318,171700,304010860,10190,10190,10190,10190,0
20240318,171600,304010860,10190,10190,10190,10190,0
20240318,171500,304010860,10190,10190,10190,10190,0
20240318,171400,304010860,10190,10190,10190,10190,0
20240318,171300,304010860,10190,10190,10190,10190,0
20240318,171200,304010860,10190,10190,10190,10190,0
20240318,171100,304010860,10190,10190,10190,10190,0
20240318,171000,304010860,10190,10190,10190,10190,0
20240318,170900,304010860,10190,10190,10190,10190,0
20240318,170800,304010860,10190,10190,10190,10190,0
20240318,170700,304010860,10190,10190,10190,10190,0
20240318,170600,304010860,10190,10190,10190,10190,0
20240318,170500,304010860,10190,10190,10190,10190,0
20240318,170400,304010860,10190,10190,10190,10190,0
20240318,170300,304010860,10190,10190,10190,10190,0
20240318,170200,304010860,10190,10190,10190,10190,1180
20240318,170100,304010860,10190,10190,10190,10190,0
20240318,170000,304010860,10190,10190,10190,10190,0
20240318,165900,304010860,10190,10190,10190,10190,0
20240318,165800,304010860,10190,10190,10190,10190,0
20240318,165700,304010860,10190,10190,10190,10190,0
20240318,165600,304010860,10190,10190,10190,10190,0
20240318,165500,304010860,10190,10190,10190,10190,0
20240318,165400,304010860,10190,10190,10190,10190,0
20240318,165300,304010860,10190,10190,10190,10190,0
20240318,165200,304010860,10190,10190,10190,10190,0
20240318,165100,304010860,10190,10190,10190,10190,0
20240318,165000,304010860,10190,10190,10190,10190,0
20240318,164900,304010860,10190,10190,10190,10190,0
20240318,164800,304010860,10190,10190,10190,10190,0
20240318,164700,304010860,10190,10190,10190,10190,0
20240318,164600,304010860,10190,10190,10190,10190,0
20240318,164500,304010860,10190,10190,10190,10190,0
20240318,164400,304010860,10190,10190,10190,10190,0
20240318,164300,304010860,10190,10190,10190,10190,0
20240318,164200,304010860,10190,10190,10190,10190,0
20240318,164100,304010860,10190,10190,10190,10190,0
20240318,164000,304010860,10190,10190,10190,10190,0
20240318,163900,304010860,10190,10190,10190,10190,0
20240318,163800,304010860,10190,10190,10190,10190,0
20240318,163700,304010860,10190,10190,10190,10190,0
20240318,163600,304010860,10190,10190,10190,10190,0
20240318,163500,304010860,10190,10190,10190,10190,0
20240318,163400,304010860,10190,10190,10190,10190,0
20240318,163300,304010860,10190,10190,10190,10190,0
20240318,163200,304010860,10190,10190,10190,10190,1180
20240318,163100,304010860,10190,10190,10190,10190,0
20240318,163000,304010860,10190,10190,10190,10190,0
20240318,162900,304010860,10190,10190,10190,10190,0
20240318,162800,304010860,10190,10190,10190,10190,0
20240318,162700,304010860,10190,10190,10190,10190,0
20240318,162600,304010860,10190,10190,10190,10190,0
20240318,162500,304010860,10190,10190,10190,10190,0
20240318,162400,304010860,10190,10190,10190,10190,0
20240318,162300,304010860,10190,10190,10190,10190,0
20240318,162200,304010860,10190,10190,10190,10190,0
20240318,162100,304010860,10190,10190,10190,10190,0
20240318,162000,304010860,10190,10190,10190,10190,0
20240318,161900,304010860,10190,10190,10190,10190,0
20240318,161800,304010860,10190,10190,10190,10190,0
20240318,161700,304010860,10190,10190,10190,10190,0
20240318,161600,304010860,10190,10190,10190,10190,0
20240318,161500,304010860,10190,10190,10190,10190,0
20240318,161400,304010860,10190,10190,10190,10190,0
20240318,161300,304010860,10190,10190,10190,10190,0
20240318,161200,304010860,10190,10190,10190,10190,0
20240318,161100,304010860,10190,10190,10190,10190,0
20240318,161000,304010860,10190,10190,10190,10190,0
20240318,160900,304010860,10190,10190,10190,10190,0
20240318,160800,304010860,10190,10190,10190,10190,0
20240318,160700,304010860,10190,10190,10190,10190,0
20240318,160600,304010860,10190,10190,10190,10190,0
20240318,160500,304010860,10190,10190,10190,10190,0
20240318,160400,304010860,10190,10190,10190,10190,0
20240318,160300,304010860,10190,10190,10190,10190,0
20240318,160200,304010860,10190,10190,10190,10190,1180
20240318,160100,304010860,10190,10190,10190,10190,0
20240318,160000,304010860,10190,10190,10190,10190,0
20240318,155900,304010860,10190,10190,10190,10190,0
20240318,155800,304010860,10190,10190,10190,10190,0
20240318,155700,304010860,10190,10190,10190,10190,0
20240318,155600,304010860,10190,10190,10190,10190,0
20240318,155500,304010860,10190,10190,10190,10190,0
20240318,155400,304010860,10190,10190,10190,10190,0
20240318,155300,304010860,10190,10190,10190,10190,0
20240318,155200,304010860,10190,10190,10190,10190,0
20240318,155100,304010860,10190,10190,10190,10190,0
20240318,155000,304010860,10190,10190,10190,10190,0
20240318,154900,304010860,10190,10190,10190,10190,0
20240318,154800,304010860,10190,10190,10190,10190,0
20240318,154700,304010860,10190,10190,10190,10190,0
20240318,154600,304010860,10190,10190,10190,10190,0
20240318,154500,304010860,10190,10190,10190,10190,0
20240318,154400,304010860,10190,10190,10190,10190,0
20240318,154300,304010860,10190,10190,10190,10190,0
20240318,154200,304010860,10190,10190,10190,10190,0
20240318,154100,304010860,10190,10190,10190,10190,0
20240318,154000,304010860,10190,10190,10190,10190,0
20240318,153900,304010860,10190,10190,10190,10190,0
20240318,153800,304010860,10190,10190,10190,10190,0
20240318,153700,304010860,10190,10190,10190,10190,0
20240318,153600,304010860,10190,10190,10190,10190,0
20240318,153500,304010860,10190,10190,10190,10190,0
20240318,153400,304010860,10190,10190,10190,10190,0
20240318,153300,304010860,10190,10190,10190,10190,0
20240318,153200,304010860,10190,10190,10190,10190,1180
20240318,153100,304010860,10190,10190,10190,10190,0
20240318,153000,304010860,10190,10190,10190,10190,1180
20240318,152900,291986660,10110,10110,10110,10110,0
20240318,152800,291986660,10110,10110,10110,10110,0
20240318,152700,291986660,10110,10110,10110,10110,0
20240318,152600,291986660,10110,10110,10110,10110,0
20240318,152500,291986660,10110,10110,10110,10110,0
20240318,152400,291986660,10110,10110,10110,10110,0
20240318,152300,291986660,10110,10110,10110,10110,0
20240318,152200,291986660,10110,10110,10110,10110,0
20240318,152100,291986660,10110,10110,10110,10110,0
20240318,152000,291986660,10110,10110,10110,10110,0
20240318,151900,291986660,10110,10090,10110,10090,53
20240318,151800,291451610,10090,10070,10110,10060,474
20240318,151700,286671970,10090,10090,10090,10090,10
20240318,151600,286571070,10060,10070,10070,10050,724
20240318,151500,279293400,10070,10080,10080,10070,270
20240318,151400,276573500,10100,10100,10100,10100,0
20240318,151300,276573500,10100,10100,10100,10100,0
20240318,151200,276573500,10100,10100,10100,10100,2
20240318,151100,276553300,10080,10100,10110,10080,209
20240318,151000,274446460,10110,10080,10110,10080,72
20240318,150900,273719280,10110,10100,10110,10100,6
20240318,150800,273658660,10110,10110,10110,10110,2
20240318,150700,273638440,10080,10090,10090,10080,107
20240318,150600,272559100,10100,10100,10100,10100,0
20240318,150500,272559100,10100,10100,10100,10100,0
20240318,150400,272559100,10100,10110,10110,10090,51
20240318,150300,272043520,10110,10110,10110,10110,0
20240318,150200,272043520,10110,10110,10110,10110,0
20240318,150100,272043520,10110,10110,10110,10110,0
20240318,150000,272043520,10110,10110,10110,10110,10
20240318,145900,271942420,10080,10080,10080,10080,0
20240318,145800,271942420,10080,10100,10100,10080,6
20240318,145700,271881840,10100,10090,10100,10090,325
20240318,145600,268602390,10110,10110,10110,10110,0
20240318,145500,268602390,10110,10110,10110,10110,0
20240318,145400,268602390,10110,10110,10110,10110,0
20240318,145300,268602390,10110,10110,10110,10110,0
20240318,145200,268602390,10110,10090,10110,10090,52
20240318,145100,268077670,10110,10110,10110,10110,0
20240318,145000,268077670,10110,10110,10110,10110,2
20240318,144900,268057450,10090,10090,10090,10090,0
20240318,144800,268057450,10090,10090,10090,10090,0
20240318,144700,268057450,10090,10090,10090,10090,0
20240318,144600,268057450,10090,10090,10090,10090,0
20240318,144500,268057450,10090,10090,10090,10090,120
20240318,144400,266846650,10090,10090,10090,10090,12
20240318,144300,266725570,10110,10090,10110,10090,118
20240318,144200,265534910,10110,10110,10110,10110,0
20240318,144100,265534910,10110,10110,10110,10110,0
20240318,144000,265534910,10110,10110,10110,10110,0
20240318,143900,265534910,10110,10110,10110,10110,0
20240318,143800,265534910,10110,10090,10110,10090,11
20240318,143700,265423880,10090,10090,10090,10090,8
20240318,143600,265343160,10090,10100,10100,10090,230
20240318,143500,263020240,10110,10110,10110,10110,0
20240318,143400,263020240,10110,10110,10110,10110,4
20240318,143300,262979800,10120,10120,10120,10120,0
20240318,143200,262979800,10120,10120,10120,10120,0
20240318,143100,262979800,10120,10120,10120,10120,0
20240318,143000,262979800,10120,10120,10120,10120,1
20240318,142900,262969680,10100,10120,10120,10100,22
20240318,142800,262747340,10120,10120,10120,10120,0
20240318,142700,262747340,10120,10120,10120,10120,0
20240318,142600,262747340,10120,10120,10120,10120,0
20240318,142500,262747340,10120,10120,10120,10120,4
20240318,142400,262706860,10120,10120,10120,10120,5
20240318,142300,262656260,10120,10110,10120,10110,5
20240318,142200,262605690,10120,10110,10120,10110,8
20240318,142100,262524790,10120,10100,10120,10100,86
20240318,142000,261656150,10100,10100,10100,10100,0
20240318,141900,261656150,10100,10100,10100,10100,1
20240318,141800,261646050,10090,10090,10090,10090,0
20240318,141700,261646050,10090,10090,10090,10090,0
20240318,141600,261646050,10090,10090,10090,10090,7
20240318,141500,261575420,10090,10110,10110,10090,205
20240318,141400,259504830,10120,10120,10120,10120,0
20240318,141300,259504830,10120,10120,10120,10120,0
20240318,141200,259504830,10120,10120,10120,10120,0
20240318,141100,259504830,10120,10120,10120,10120,0
20240318,141000,259504830,10120,10120,10120,10120,0
20240318,140900,259504830,10120,10120,10120,10120,0
20240318,140800,259504830,10120,10120,10120,10120,1
20240318,140700,259494710,10100,10110,10110,10100,25
20240318,140600,259242200,10130,10130,10130,10130,0
20240318,140500,259242200,10130,10130,10130,10130,0
20240318,140400,259242200,10130,10130,10130,10130,0
20240318,140300,259242200,10130,10130,10130,10130,0
20240318,140200,259242200,10130,10130,10130,10130,0
20240318,140100,259242200,10130,10130,10130,10130,0
20240318,140000,259242200,10130,10130,10130,10130,0
20240318,135900,259242200,10130,10130,10130,10130,0
20240318,135800,259242200,10130,10130,10130,10130,0
20240318,135700,259242200,10130,10130,10130,10130,2
20240318,135600,259221940,10090,10090,10090,10090,0
20240318,135500,259221940,10090,10090,10090,10090,0
20240318,135400,259221940,10090,10120,10120,10090,9
20240318,135300,259131080,10090,10100,10100,10090,636
20240318,135200,252709150,10110,10110,10110,10110,148
20240318,135100,251212870,10120,10120,10120,10120,13
20240318,135000,251081310,10130,10130,10130,10130,0
20240318,134900,251081310,10130,10130,10130,10130,0
20240318,134800,251081310,10130,10130,10130,10130,0
20240318,134700,251081310,10130,10130,10130,10130,0
20240318,134600,251081310,10130,10130,10130,10130,0
20240318,134500,251081310,10130,10130,10130,10130,0
20240318,134400,251081310,10130,10130,10130,10130,11
20240318,134300,250969880,10140,10140,10140,10140,0
20240318,134200,250969880,10140,10140,10140,10140,0
20240318,134100,250969880,10140,10150,10150,10140,133
20240318,134000,249620040,10150,10150,10150,10150,0
20240318,133900,249620040,10150,10150,10150,10150,0
20240318,133800,249620040,10150,10150,10150,10150,1
20240318,133700,249609890,10160,10160,10160,10160,0
20240318,133600,249609890,10160,10160,10160,10160,0
20240318,133500,249609890,10160,10160,10160,10160,0
20240318,133400,249609890,10160,10160,10160,10160,5
20240318,133300,249559090,10140,10140,10140,10140,7
20240318,133200,249488110,10140,10150,10160,10140,207
20240318,133100,247386920,10150,10150,10150,10150,0
20240318,133000,247386920,10150,10150,10150,10150,0
20240318,132900,247386920,10150,10150,10150,10150,1
20240318,132800,247376770,10150,10150,10150,10150,10
20240318,132700,247275270,10170,10170,10170,10170,0
20240318,132600,247275270,10170,10170,10170,10170,0
20240318,132500,247275270,10170,10170,10170,10170,0
20240318,132400,247275270,10170,10170,10170,10170,0
20240318,132300,247275270,10170,10170,10170,10170,0
20240318,132200,247275270,10170,10170,10170,10170,0
20240318,132100,247275270,10170,10170,10170,10170,4
20240318,132000,247234590,10110,10160,10160,10110,5343
20240318,131900,193180520,10170,10160,10170,10160,2
20240318,131800,193160190,10170,10160,10170,10160,205
20240318,131700,191076840,10170,10160,10170,10160,39
20240318,131600,190680590,10160,10160,10160,10160,1
20240318,131500,190670430,10150,10150,10150,10150,48
20240318,131400,190183230,10140,10140,10140,10140,630
20240318,131300,183795030,10140,10140,10140,10140,824
20240318,131200,175439670,10140,10140,10140,10140,0
20240318,131100,175439670,10140,10140,10140,10140,0
20240318,131000,175439670,10140,10140,10140,10140,0
20240318,130900,175439670,10140,10140,10140,10140,5
20240318,130800,175388970,10140,10140,10140,10140,0
20240318,130700,175388970,10140,10140,10140,10140,0
20240318,130600,175388970,10140,10140,10140,10140,1
20240318,130500,175378830,10140,10140,10140,10140,7
20240318,130400,175307850,10140,10140,10140,10140,0
20240318,130300,175307850,10140,10140,10140,10140,5
20240318,130200,175257150,10140,10140,10140,10140,8
20240318,130100,175176030,10140,10140,10140,10140,4
20240318,130000,175135470,10140,10140,10140,10140,0
20240318,125900,175135470,10140,10140,10140,10140,0
20240318,125800,175135470,10140,10140,10140,10140,63
20240318,125700,174496650,10140,10140,10140,10140,0
20240318,125600,174496650,10140,10140,10140,10140,0
20240318,125500,174496650,10140,10140,10140,10140,1
20240318,125400,174486510,10140,10140,10140,10140,0
20240318,125300,174486510,10140,10140,10140,10140,10
20240318,125200,174385110,10140,10140,10140,10140,0
20240318,125100,174385110,10140,10140,10140,10140,0
20240318,125000,174385110,10140,10140,10140,10140,76
20240318,124900,173614470,10130,10130,10130,10130,21
20240318,124800,173401740,10140,10140,10140,10140,0
20240318,124700,173401740,10140,10140,10140,10140,0
20240318,124600,173401740,10140,10140,10140,10140,0
20240318,124500,173401740,10140,10140,10140,10140,1
20240318,124400,173391600,10130,10130,10130,10130,0
20240318,124300,173391600,10130,10130,10130,10130,0
20240318,124200,173391600,10130,10130,10130,10130,10
20240318,124100,173290300,10130,10130,10130,10130,0
20240318,124000,173290300,10130,10130,10130,10130,293
20240318,123900,170322210,10130,10130,10130,10130,6
20240318,123800,170261430,10130,10130,10130,10130,0
20240318,123700,170261430,10130,10130,10130,10130,0
20240318,123600,170261430,10130,10130,10130,10130,100
20240318,123500,169248430,10130,10130,10130,10130,889
20240318,123400,160242860,10140,10140,10140,10140,0
20240318,123300,160242860,10140,10140,10140,10140,0
20240318,123200,160242860,10140,10140,10140,10140,0
20240318,123100,160242860,10140,10140,10140,10140,0
20240318,123000,160242860,10140,10140,10140,10140,11
20240318,122900,160131320,10140,10140,10140,10140,6
20240318,122800,160070480,10140,10150,10150,10140,10
20240318,122700,159968990,10150,10160,10160,10150,24
20240318,122600,159725380,10160,10150,10160,10150,105
20240318,122500,158658630,10150,10150,10150,10150,2
20240318,122400,158638330,10150,10150,10150,10140,64
20240318,122300,157989250,10160,10160,10160,10160,0
20240318,122200,157989250,10160,10160,10160,10160,0
20240318,122100,157989250,10160,10160,10160,10160,0
20240318,122000,157989250,10160,10160,10160,10160,0
20240318,121900,157989250,10160,10160,10160,10160,0
20240318,121800,157989250,10160,10160,10160,10160,0
20240318,121700,157989250,10160,10160,10160,10160,0
20240318,121600,157989250,10160,10160,10160,10160,1
20240318,121500,157979090,10160,10160,10160,10160,0
20240318,121400,157979090,10160,10150,10160,10150,17
20240318,121300,157806530,10140,10140,10140,10140,0
20240318,121200,157806530,10140,10140,10140,10140,0
20240318,121100,157806530,10140,10140,10140,10140,0
20240318,121000,157806530,10140,10140,10140,10140,10
20240318,120900,157705130,10140,10140,10140,10140,0
20240318,120800,157705130,10140,10140,10140,10140,0
20240318,120700,157705130,10140,10140,10140,10140,0
20240318,120600,157705130,10140,10140,10140,10140,0
20240318,120500,157705130,10140,10140,10140,10140,0
20240318,120400,157705130,10140,10140,10140,10140,0
20240318,120300,157705130,10140,10140,10140,10140,0
20240318,120200,157705130,10140,10140,10140,10140,0
20240318,120100,157705130,10140,10140,10140,10140,31
20240318,120000,157390790,10140,10140,10140,10140,1
20240318,115900,157380650,10140,10140,10140,10140,30
20240318,115800,157076450,10140,10140,10140,10140,0
20240318,115700,157076450,10140,10140,10140,10140,1
20240318,115600,157066310,10140,10140,10140,10140,1
20240318,115500,157056170,10130,10130,10130,10130,0
20240318,115400,157056170,10130,10130,10130,10130,0
20240318,115300,157056170,10130,10130,10130,10130,1
20240318,115200,157046040,10130,10130,10130,10130,0
20240318,115100,157046040,10130,10130,10130,10130,0
20240318,115000,157046040,10130,10140,10140,10130,327
20240318,114900,153733510,10140,10160,10160,10140,6
20240318,114800,153672640,10130,10130,10130,10130,0
20240318,114700,153672640,10130,10130,10130,10130,0
20240318,114600,153672640,10130,10130,10130,10130,0
20240318,114500,153672640,10130,10130,10130,10130,0
20240318,114400,153672640,10130,10130,10130,10130,0
20240318,114300,153672640,10130,10130,10130,10130,8
20240318,114200,153591600,10170,10170,10170,10170,0
20240318,114100,153591600,10170,10170,10170,10170,0
20240318,114000,153591600,10170,10170,10170,10170,1
20240318,113900,153581430,10140,10140,10140,10140,90
20240318,113800,152668830,10170,10170,10170,10170,1
20240318,113700,152658660,10170,10170,10170,10170,10
20240318,113600,152556960,10170,10140,10170,10140,28
20240318,113500,152272950,10140,10140,10140,10140,32
20240318,113400,151948470,10140,10140,10140,10140,13
20240318,113300,151816650,10140,10140,10140,10140,57
20240318,113200,151238670,10140,10140,10140,10140,0
20240318,113100,151238670,10140,10140,10140,10140,0
20240318,113000,151238670,10140,10140,10140,10140,0
20240318,112900,151238670,10140,10140,10140,10140,0
20240318,112800,151238670,10140,10140,10140,10140,0
20240318,112700,151238670,10140,10140,10140,10140,0
20240318,112600,151238670,10140,10140,10140,10140,0
20240318,112500,151238670,10140,10140,10140,10140,0
20240318,112400,151238670,10140,10140,10140,10140,0
20240318,112300,151238670,10140,10140,10140,10140,0
20240318,112200,151238670,10140,10140,10140,10140,1
20240318,112100,151228530,10140,10140,10140,10140,0
20240318,112000,151228530,10140,10140,10140,10140,0
20240318,111900,151228530,10140,10140,10140,10140,0
20240318,111800,151228530,10140,10140,10140,10140,50
20240318,111700,150721530,10180,10150,10220,10150,790
20240318,111600,142687720,10130,10130,10130,10130,30
20240318,111500,142383820,10130,10120,10130,10120,23
20240318,111400,142150990,10120,10130,10140,10120,28
20240318,111300,141867260,10130,10130,10140,10130,25
20240318,111200,141613800,10120,10120,10120,10120,86
20240318,111100,140743480,10120,10120,10120,10120,0
20240318,111000,140743480,10120,10120,10120,10120,0
20240318,110900,140743480,10120,10120,10120,10120,1
20240318,110800,140733360,10110,10110,10110,10110,35
20240318,110700,140379510,10120,10120,10120,10120,0
20240318,110600,140379510,10120,10100,10120,10100,2
20240318,110500,140359290,10120,10130,10130,10110,324
20240318,110400,137082970,10140,10130,10140,10130,101
20240318,110300,136059480,10130,10130,10130,10130,1
20240318,110200,136049350,10120,10130,10130,10120,52
20240318,110100,135522600,10140,10140,10140,10140,0
20240318,110000,135522600,10140,10140,10140,10140,0
20240318,105900,135522600,10140,10140,10140,10140,1
20240318,105800,135512460,10150,10150,10150,10150,0
20240318,105700,135512460,10150,10150,10150,10150,10
20240318,105600,135410960,10150,10150,10150,10150,0
20240318,105500,135410960,10150,10150,10150,10150,49
20240318,105400,134913610,10150,10150,10150,10150,1
20240318,105300,134903460,10120,10140,10140,10120,51
20240318,105200,134386940,10140,10140,10140,10140,1
20240318,105100,134376800,10140,10140,10140,10140,33
20240318,105000,134042180,10140,10140,10140,10140,2
20240318,104900,134021900,10140,10140,10140,10140,0
20240318,104800,134021900,10140,10140,10140,10140,12
20240318,104700,133900220,10140,10140,10140,10140,0
20240318,104600,133900220,10140,10140,10140,10140,0
20240318,104500,133900220,10140,10140,10140,10140,2
20240318,104400,133879940,10150,10150,10150,10150,1
20240318,104300,133869790,10150,10150,10150,10150,0
20240318,104200,133869790,10150,10150,10150,10150,0
20240318,104100,133869790,10150,10150,10150,10150,11
20240318,104000,133758140,10110,10130,10130,10110,156
20240318,103900,132180270,10130,10130,10130,10130,4
20240318,103800,132139750,10150,10140,10150,10120,494
20240318,103700,127134540,10140,10150,10150,10140,102
20240318,103600,126099260,10160,10160,10160,10160,0
20240318,103500,126099260,10160,10160,10160,10160,0
20240318,103400,126099260,10160,10160,10160,10160,0
20240318,103300,126099260,10160,10160,10160,10160,0
20240318,103200,126099260,10160,10160,10160,10160,0
20240318,103100,126099260,10160,10160,10160,10160,0
20240318,103000,126099260,10160,10160,10160,10160,0
20240318,102900,126099260,10160,10150,10160,10150,30
20240318,102800,125794470,10140,10140,10140,10140,1
20240318,102700,125784330,10130,10130,10130,10130,5
20240318,102600,125733680,10140,10130,10140,10130,28
20240318,102500,125450030,10130,10140,10140,10130,150
20240318,102400,123929830,10150,10150,10150,10150,1
20240318,102300,123919680,10140,10140,10140,10140,14
20240318,102200,123777720,10150,10140,10160,10140,8
20240318,102100,123696570,10140,10160,10160,10140,176
20240318,102000,121909000,10150,10150,10150,10150,7
20240318,101900,121837950,10150,10150,10150,10150,0
20240318,101800,121837950,10150,10150,10150,10150,0
20240318,101700,121837950,10150,10150,10150,10150,1
20240318,101600,121827800,10160,10150,10160,10130,318
20240318,101500,118604970,10160,10150,10170,10150,26
20240318,101400,118340910,10170,10180,10180,10160,32
20240318,101300,118015760,10160,10180,10180,10160,286
20240318,101200,115108590,10180,10170,10190,10170,8
20240318,101100,115027120,10170,10180,10190,10170,43
20240318,101000,114589730,10200,10200,10200,10190,33
20240318,100900,114253140,10200,10200,10200,10180,16
20240318,100800,114090210,10190,10190,10190,10180,272
20240318,100700,111321120,10200,10200,10210,10190,488
20240318,100600,106346860,10200,10210,10210,10200,38
20240318,100500,105959030,10230,10220,10230,10220,5
20240318,100400,105907890,10230,10230,10230,10230,0
20240318,100300,105907890,10230,10230,10230,10230,9
20240318,100200,105815820,10230,10230,10230,10230,1
20240318,100100,105805590,10210,10210,10210,10210,1
20240318,100000,105795380,10210,10230,10230,10200,166
20240318,095900,104100150,10220,10210,10220,10210,24
20240318,095800,103855100,10210,10210,10230,10200,74
20240318,095700,103099550,10210,10210,10210,10210,2
20240318,095600,103079130,10240,10220,10240,10210,15
20240318,095500,102925830,10220,10220,10220,10220,46
20240318,095400,102455710,10240,10200,10240,10200,39
20240318,095300,102057520,10210,10240,10240,10210,197
20240318,095200,100043050,10240,10230,10240,10230,10
20240318,095100,99940740,10230,10240,10240,10230,31
20240318,095000,99623500,10250,10250,10250,10250,0
20240318,094900,99623500,10250,10210,10250,10210,1592
20240318,094800,83315950,10210,10210,10210,10210,1277
20240318,094700,70277780,10200,10200,10200,10200,33
20240318,094600,69941180,10200,10170,10200,10170,1099
20240318,094500,58744830,10170,10160,10170,10160,63
20240318,094400,58104250,10160,10160,10160,10160,33
20240318,094300,57768970,10160,10150,10160,10150,240
20240318,094200,55330650,10160,10160,10160,10150,11
20240318,094100,55218980,10150,10160,10160,10150,206
20240318,094000,53126090,10160,10160,10160,10160,33
20240318,093900,52790810,10160,10160,10160,10160,4
20240318,093800,52750170,10160,10170,10170,10160,7
20240318,093700,52679040,10160,10160,10160,10160,29
20240318,093600,52384400,10160,10160,10160,10160,69
20240318,093500,51683360,10170,10170,10170,10170,0
20240318,093400,51683360,10170,10170,10170,10170,10
20240318,093300,51581660,10170,10170,10170,10170,89
20240318,093200,50676530,10180,10180,10180,10180,70
20240318,093100,49963930,10160,10180,10180,10160,106
20240318,093000,48886950,10160,10180,10180,10160,167
20240318,092900,47188470,10180,10180,10180,10180,7
20240318,092800,47117210,10190,10180,10190,10180,190
20240318,092700,45183000,10180,10180,10180,10180,10
20240318,092600,45081200,10180,10180,10180,10180,2
20240318,092500,45060840,10170,10180,10190,10170,447
20240318,092400,40514590,10190,10190,10190,10190,109
20240318,092300,39403880,10180,10170,10180,10170,400
20240318,092200,35331920,10170,10160,10170,10160,124
20240318,092100,34070900,10150,10150,10150,10150,0
20240318,092000,34070900,10150,10150,10150,10150,3
20240318,091900,34040450,10170,10140,10170,10140,2
20240318,091800,34020140,10170,10170,10170,10170,183
20240318,091700,32159030,10170,10160,10170,10160,101
20240318,091600,31132110,10120,10120,10120,10120,0
20240318,091500,31132110,10120,10130,10130,10120,18
20240318,091400,30949940,10170,10170,10170,10170,10
20240318,091300,30848240,10180,10180,10180,10180,0
20240318,091200,30848240,10180,10180,10180,10180,50
20240318,091100,30339240,10180,10130,10230,10100,531
20240318,091000,24913990,10130,10120,10130,10090,71
20240318,090900,24197200,10120,10180,10180,10120,63
20240318,090800,23558160,10170,10100,10240,10100,655
20240318,090700,16894460,10100,10070,10100,10060,86
20240318,090600,16027620,10040,10040,10040,10040,1
20240318,090500,16017580,10080,10080,10080,10080,1013
20240318,090400,5806540,10080,10080,10080,10080,1
20240318,090300,5796460,10080,10080,10080,10080,2
20240318,090200,5776300,10090,10090,10090,10090,20
20240318,090100,5574500,10100,10100,10100,10100,10
20240318,090000,5473500,10080,10100,10100,9970,532