KissMeData/216050/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203800,303506990,10230,10230,10230,10230,551
20240318,203700,303506990,10230,10230,10230,10230,0
20240318,203600,303506990,10230,10230,10230,10230,0
20240318,203500,303506990,10230,10230,10230,10230,0
20240318,203400,303506990,10230,10230,10230,10230,0
20240318,203300,303506990,10230,10230,10230,10230,0
20240318,203200,303506990,10230,10230,10230,10230,0
20240318,203100,303506990,10230,10230,10230,10230,0
20240318,203000,303506990,10230,10230,10230,10230,0
20240318,202900,303506990,10230,10230,10230,10230,0
20240318,202800,303506990,10230,10230,10230,10230,0
20240318,202700,303506990,10230,10230,10230,10230,0
20240318,202600,303506990,10230,10230,10230,10230,0
20240318,202500,303506990,10230,10230,10230,10230,0
20240318,202400,303506990,10230,10230,10230,10230,0
20240318,202300,303506990,10230,10230,10230,10230,0
20240318,202200,303506990,10230,10230,10230,10230,0
20240318,202100,303506990,10230,10230,10230,10230,0
20240318,202000,303506990,10230,10230,10230,10230,0
20240318,201900,303506990,10230,10230,10230,10230,0
20240318,201800,303506990,10230,10230,10230,10230,0
20240318,201700,303506990,10230,10230,10230,10230,0
20240318,201600,303506990,10230,10230,10230,10230,0
20240318,201500,303506990,10230,10230,10230,10230,0
20240318,201400,303506990,10230,10230,10230,10230,0
20240318,201300,303506990,10230,10230,10230,10230,0
20240318,201200,303506990,10230,10230,10230,10230,0
20240318,201100,303506990,10230,10230,10230,10230,0
20240318,201000,303506990,10230,10230,10230,10230,0
20240318,200900,303506990,10230,10230,10230,10230,0
20240318,200800,303506990,10230,10230,10230,10230,551
20240318,200700,303506990,10230,10230,10230,10230,0
20240318,200600,303506990,10230,10230,10230,10230,0
20240318,200500,303506990,10230,10230,10230,10230,0
20240318,200400,303506990,10230,10230,10230,10230,0
20240318,200300,303506990,10230,10230,10230,10230,0
20240318,200200,303506990,10230,10230,10230,10230,0
20240318,200100,303506990,10230,10230,10230,10230,0
20240318,200000,303506990,10230,10230,10230,10230,0
20240318,195900,303506990,10230,10230,10230,10230,0
20240318,195800,303506990,10230,10230,10230,10230,0
20240318,195700,303506990,10230,10230,10230,10230,0
20240318,195600,303506990,10230,10230,10230,10230,0
20240318,195500,303506990,10230,10230,10230,10230,0
20240318,195400,303506990,10230,10230,10230,10230,0
20240318,195300,303506990,10230,10230,10230,10230,0
20240318,195200,303506990,10230,10230,10230,10230,0
20240318,195100,303506990,10230,10230,10230,10230,0
20240318,195000,303506990,10230,10230,10230,10230,0
20240318,194900,303506990,10230,10230,10230,10230,0
20240318,194800,303506990,10230,10230,10230,10230,0
20240318,194700,303506990,10230,10230,10230,10230,0
20240318,194600,303506990,10230,10230,10230,10230,0
20240318,194500,303506990,10230,10230,10230,10230,0
20240318,194400,303506990,10230,10230,10230,10230,0
20240318,194300,303506990,10230,10230,10230,10230,0
20240318,194200,303506990,10230,10230,10230,10230,0
20240318,194100,303506990,10230,10230,10230,10230,0
20240318,194000,303506990,10230,10230,10230,10230,0
20240318,193900,303506990,10230,10230,10230,10230,0
20240318,193800,303506990,10230,10230,10230,10230,551
20240318,193700,303506990,10230,10230,10230,10230,0
20240318,193600,303506990,10230,10230,10230,10230,0
20240318,193500,303506990,10230,10230,10230,10230,0
20240318,193400,303506990,10230,10230,10230,10230,0
20240318,193300,303506990,10230,10230,10230,10230,0
20240318,193200,303506990,10230,10230,10230,10230,0
20240318,193100,303506990,10230,10230,10230,10230,0
20240318,193000,303506990,10230,10230,10230,10230,0
20240318,192900,303506990,10230,10230,10230,10230,0
20240318,192800,303506990,10230,10230,10230,10230,0
20240318,192700,303506990,10230,10230,10230,10230,0
20240318,192600,303506990,10230,10230,10230,10230,0
20240318,192500,303506990,10230,10230,10230,10230,0
20240318,192400,303506990,10230,10230,10230,10230,0
20240318,192300,303506990,10230,10230,10230,10230,0
20240318,192200,303506990,10230,10230,10230,10230,0
20240318,192100,303506990,10230,10230,10230,10230,0
20240318,192000,303506990,10230,10230,10230,10230,0
20240318,191900,303506990,10230,10230,10230,10230,0
20240318,191800,303506990,10230,10230,10230,10230,0
20240318,191700,303506990,10230,10230,10230,10230,0
20240318,191600,303506990,10230,10230,10230,10230,0
20240318,191500,303506990,10230,10230,10230,10230,0
20240318,191400,303506990,10230,10230,10230,10230,0
20240318,191300,303506990,10230,10230,10230,10230,0
20240318,191200,303506990,10230,10230,10230,10230,0
20240318,191100,303506990,10230,10230,10230,10230,0
20240318,191000,303506990,10230,10230,10230,10230,0
20240318,190900,303506990,10230,10230,10230,10230,0
20240318,190800,303506990,10230,10230,10230,10230,551
20240318,190700,303506990,10230,10230,10230,10230,0
20240318,190600,303506990,10230,10230,10230,10230,0
20240318,190500,303506990,10230,10230,10230,10230,0
20240318,190400,303506990,10230,10230,10230,10230,0
20240318,190300,303506990,10230,10230,10230,10230,0
20240318,190200,303506990,10230,10230,10230,10230,0
20240318,190100,303506990,10230,10230,10230,10230,0
20240318,190000,303506990,10230,10230,10230,10230,0
20240318,185900,303506990,10230,10230,10230,10230,0
20240318,185800,303506990,10230,10230,10230,10230,0
20240318,185700,303506990,10230,10230,10230,10230,0
20240318,185600,303506990,10230,10230,10230,10230,0
20240318,185500,303506990,10230,10230,10230,10230,0
20240318,185400,303506990,10230,10230,10230,10230,0
20240318,185300,303506990,10230,10230,10230,10230,0
20240318,185200,303506990,10230,10230,10230,10230,0
20240318,185100,303506990,10230,10230,10230,10230,0
20240318,185000,303506990,10230,10230,10230,10230,0
20240318,184900,303506990,10230,10230,10230,10230,0
20240318,184800,303506990,10230,10230,10230,10230,0
20240318,184700,303506990,10230,10230,10230,10230,0
20240318,184600,303506990,10230,10230,10230,10230,0
20240318,184500,303506990,10230,10230,10230,10230,0
20240318,184400,303506990,10230,10230,10230,10230,0
20240318,184300,303506990,10230,10230,10230,10230,0
20240318,184200,303506990,10230,10230,10230,10230,0
20240318,184100,303506990,10230,10230,10230,10230,0
20240318,184000,303506990,10230,10230,10230,10230,0
20240318,183900,303506990,10230,10230,10230,10230,0
20240318,183800,303506990,10230,10230,10230,10230,551
20240318,183700,303506990,10230,10230,10230,10230,0
20240318,183600,303506990,10230,10230,10230,10230,0
20240318,183500,303506990,10230,10230,10230,10230,0
20240318,183400,303506990,10230,10230,10230,10230,0
20240318,183300,303506990,10230,10230,10230,10230,0
20240318,183200,303506990,10230,10230,10230,10230,0
20240318,183100,303506990,10230,10230,10230,10230,0
20240318,183000,303506990,10230,10230,10230,10230,0
20240318,182900,303506990,10230,10230,10230,10230,0
20240318,182800,303506990,10230,10230,10230,10230,0
20240318,182700,303506990,10230,10230,10230,10230,0
20240318,182600,303506990,10230,10230,10230,10230,0
20240318,182500,303506990,10230,10230,10230,10230,0
20240318,182400,303506990,10230,10230,10230,10230,0
20240318,182300,303506990,10230,10230,10230,10230,0
20240318,182200,303506990,10230,10230,10230,10230,0
20240318,182100,303506990,10230,10230,10230,10230,0
20240318,182000,303506990,10230,10230,10230,10230,0
20240318,181900,303506990,10230,10230,10230,10230,0
20240318,181800,303506990,10230,10230,10230,10230,0
20240318,181700,303506990,10230,10230,10230,10230,0
20240318,181600,303506990,10230,10230,10230,10230,0
20240318,181500,303506990,10230,10230,10230,10230,0
20240318,181400,303506990,10230,10230,10230,10230,0
20240318,181300,303506990,10230,10230,10230,10230,0
20240318,181200,303506990,10230,10230,10230,10230,0
20240318,181100,303506990,10230,10230,10230,10230,0
20240318,181000,303506990,10230,10230,10230,10230,0
20240318,180900,303506990,10230,10230,10230,10230,0
20240318,180800,303506990,10230,10230,10230,10230,551
20240318,180700,303506990,10230,10230,10230,10230,0
20240318,180600,303506990,10230,10230,10230,10230,0
20240318,180500,303506990,10230,10230,10230,10230,0
20240318,180400,303506990,10230,10230,10230,10230,0
20240318,180300,303506990,10230,10230,10230,10230,0
20240318,180200,303506990,10230,10230,10230,10230,0
20240318,180100,303506990,10230,10230,10230,10230,0
20240318,180000,303506990,10230,10230,10230,10230,0
20240318,175900,303506990,10230,10230,10230,10230,0
20240318,175800,303506990,10230,10230,10230,10230,0
20240318,175700,303506990,10230,10230,10230,10230,0
20240318,175600,303506990,10230,10230,10230,10230,0
20240318,175500,303506990,10230,10230,10230,10230,0
20240318,175400,303506990,10230,10230,10230,10230,0
20240318,175300,303506990,10230,10230,10230,10230,0
20240318,175200,303506990,10230,10230,10230,10230,0
20240318,175100,303506990,10230,10230,10230,10230,0
20240318,175000,303506990,10230,10230,10230,10230,0
20240318,174900,303506990,10230,10230,10230,10230,0
20240318,174800,303506990,10230,10230,10230,10230,0
20240318,174700,303506990,10230,10230,10230,10230,0
20240318,174600,303506990,10230,10230,10230,10230,0
20240318,174500,303506990,10230,10230,10230,10230,0
20240318,174400,303506990,10230,10230,10230,10230,0
20240318,174300,303506990,10230,10230,10230,10230,0
20240318,174200,303506990,10230,10230,10230,10230,0
20240318,174100,303506990,10230,10230,10230,10230,0
20240318,174000,303506990,10230,10230,10230,10230,0
20240318,173900,303506990,10230,10230,10230,10230,0
20240318,173800,303506990,10230,10230,10230,10230,551
20240318,173700,303506990,10230,10230,10230,10230,0
20240318,173600,303506990,10230,10230,10230,10230,0
20240318,173500,303506990,10230,10230,10230,10230,0
20240318,173400,303506990,10230,10230,10230,10230,0
20240318,173300,303506990,10230,10230,10230,10230,0
20240318,173200,303506990,10230,10230,10230,10230,0
20240318,173100,303506990,10230,10230,10230,10230,0
20240318,173000,303506990,10230,10230,10230,10230,0
20240318,172900,303506990,10230,10230,10230,10230,0
20240318,172800,303506990,10230,10230,10230,10230,0
20240318,172700,303506990,10230,10230,10230,10230,0
20240318,172600,303506990,10230,10230,10230,10230,0
20240318,172500,303506990,10230,10230,10230,10230,0
20240318,172400,303506990,10230,10230,10230,10230,0
20240318,172300,303506990,10230,10230,10230,10230,0
20240318,172200,303506990,10230,10230,10230,10230,0
20240318,172100,303506990,10230,10230,10230,10230,0
20240318,172000,303506990,10230,10230,10230,10230,0
20240318,171900,303506990,10230,10230,10230,10230,0
20240318,171800,303506990,10230,10230,10230,10230,0
20240318,171700,303506990,10230,10230,10230,10230,0
20240318,171600,303506990,10230,10230,10230,10230,0
20240318,171500,303506990,10230,10230,10230,10230,0
20240318,171400,303506990,10230,10230,10230,10230,0
20240318,171300,303506990,10230,10230,10230,10230,0
20240318,171200,303506990,10230,10230,10230,10230,0
20240318,171100,303506990,10230,10230,10230,10230,0
20240318,171000,303506990,10230,10230,10230,10230,0
20240318,170900,303506990,10230,10230,10230,10230,0
20240318,170800,303506990,10230,10230,10230,10230,551
20240318,170700,303506990,10230,10230,10230,10230,0
20240318,170600,303506990,10230,10230,10230,10230,0
20240318,170500,303506990,10230,10230,10230,10230,0
20240318,170400,303506990,10230,10230,10230,10230,0
20240318,170300,303506990,10230,10230,10230,10230,0
20240318,170200,303506990,10230,10230,10230,10230,0
20240318,170100,303506990,10230,10230,10230,10230,0
20240318,170000,303506990,10230,10230,10230,10230,0
20240318,165900,303506990,10230,10230,10230,10230,0
20240318,165800,303506990,10230,10230,10230,10230,0
20240318,165700,303506990,10230,10230,10230,10230,0
20240318,165600,303506990,10230,10230,10230,10230,0
20240318,165500,303506990,10230,10230,10230,10230,0
20240318,165400,303506990,10230,10230,10230,10230,0
20240318,165300,303506990,10230,10230,10230,10230,0
20240318,165200,303506990,10230,10230,10230,10230,0
20240318,165100,303506990,10230,10230,10230,10230,0
20240318,165000,303506990,10230,10230,10230,10230,0
20240318,164900,303506990,10230,10230,10230,10230,0
20240318,164800,303506990,10230,10230,10230,10230,0
20240318,164700,303506990,10230,10230,10230,10230,0
20240318,164600,303506990,10230,10230,10230,10230,0
20240318,164500,303506990,10230,10230,10230,10230,0
20240318,164400,303506990,10230,10230,10230,10230,0
20240318,164300,303506990,10230,10230,10230,10230,0
20240318,164200,303506990,10230,10230,10230,10230,0
20240318,164100,303506990,10230,10230,10230,10230,0
20240318,164000,303506990,10230,10230,10230,10230,0
20240318,163900,303506990,10230,10230,10230,10230,0
20240318,163800,303506990,10230,10230,10230,10230,551
20240318,163700,303506990,10230,10230,10230,10230,0
20240318,163600,303506990,10230,10230,10230,10230,0
20240318,163500,303506990,10230,10230,10230,10230,0
20240318,163400,303506990,10230,10230,10230,10230,0
20240318,163300,303506990,10230,10230,10230,10230,0
20240318,163200,303506990,10230,10230,10230,10230,0
20240318,163100,303506990,10230,10230,10230,10230,0
20240318,163000,303506990,10230,10230,10230,10230,0
20240318,162900,303506990,10230,10230,10230,10230,0
20240318,162800,303506990,10230,10230,10230,10230,0
20240318,162700,303506990,10230,10230,10230,10230,0
20240318,162600,303506990,10230,10230,10230,10230,0
20240318,162500,303506990,10230,10230,10230,10230,0
20240318,162400,303506990,10230,10230,10230,10230,0
20240318,162300,303506990,10230,10230,10230,10230,0
20240318,162200,303506990,10230,10230,10230,10230,0
20240318,162100,303506990,10230,10230,10230,10230,0
20240318,162000,303506990,10230,10230,10230,10230,0
20240318,161900,303506990,10230,10230,10230,10230,0
20240318,161800,303506990,10230,10230,10230,10230,0
20240318,161700,303506990,10230,10230,10230,10230,0
20240318,161600,303506990,10230,10230,10230,10230,0
20240318,161500,303506990,10230,10230,10230,10230,0
20240318,161400,303506990,10230,10230,10230,10230,0
20240318,161300,303506990,10230,10230,10230,10230,0
20240318,161200,303506990,10230,10230,10230,10230,0
20240318,161100,303506990,10230,10230,10230,10230,0
20240318,161000,303506990,10230,10230,10230,10230,0
20240318,160900,303506990,10230,10230,10230,10230,0
20240318,160800,303506990,10230,10230,10230,10230,551
20240318,160700,303506990,10230,10230,10230,10230,0
20240318,160600,303506990,10230,10230,10230,10230,0
20240318,160500,303506990,10230,10230,10230,10230,0
20240318,160400,303506990,10230,10230,10230,10230,0
20240318,160300,303506990,10230,10230,10230,10230,0
20240318,160200,303506990,10230,10230,10230,10230,0
20240318,160100,303506990,10230,10230,10230,10230,0
20240318,160000,303506990,10230,10230,10230,10230,0
20240318,155900,303506990,10230,10230,10230,10230,0
20240318,155800,303506990,10230,10230,10230,10230,0
20240318,155700,303506990,10230,10230,10230,10230,0
20240318,155600,303506990,10230,10230,10230,10230,0
20240318,155500,303506990,10230,10230,10230,10230,0
20240318,155400,303506990,10230,10230,10230,10230,0
20240318,155300,303506990,10230,10230,10230,10230,0
20240318,155200,303506990,10230,10230,10230,10230,0
20240318,155100,303506990,10230,10230,10230,10230,0
20240318,155000,303506990,10230,10230,10230,10230,0
20240318,154900,303506990,10230,10230,10230,10230,0
20240318,154800,303506990,10230,10230,10230,10230,0
20240318,154700,303506990,10230,10230,10230,10230,0
20240318,154600,303506990,10230,10230,10230,10230,0
20240318,154500,303506990,10230,10230,10230,10230,0
20240318,154400,303506990,10230,10230,10230,10230,0
20240318,154300,303506990,10230,10230,10230,10230,0
20240318,154200,303506990,10230,10230,10230,10230,0
20240318,154100,303506990,10230,10230,10230,10230,0
20240318,154000,303506990,10230,10230,10230,10230,0
20240318,153900,303506990,10230,10230,10230,10230,0
20240318,153800,303506990,10230,10230,10230,10230,551
20240318,153700,303506990,10230,10230,10230,10230,0
20240318,153600,303506990,10230,10230,10230,10230,0
20240318,153500,303506990,10230,10230,10230,10230,0
20240318,153400,303506990,10230,10230,10230,10230,0
20240318,153300,303506990,10230,10230,10230,10230,0
20240318,153200,303506990,10230,10230,10230,10230,0
20240318,153100,303506990,10230,10230,10230,10230,0
20240318,153000,303506990,10230,10230,10230,10230,551
20240318,152900,297870260,10240,10240,10240,10240,0
20240318,152800,297870260,10240,10240,10240,10240,0
20240318,152700,297870260,10240,10240,10240,10240,0
20240318,152600,297870260,10240,10240,10240,10240,0
20240318,152500,297870260,10240,10240,10240,10240,0
20240318,152400,297870260,10240,10240,10240,10240,0
20240318,152300,297870260,10240,10240,10240,10240,0
20240318,152200,297870260,10240,10240,10240,10240,0
20240318,152100,297870260,10240,10240,10240,10240,0
20240318,152000,297870260,10240,10240,10240,10240,0
20240318,151900,297870260,10240,10220,10240,10220,282
20240318,151800,294987980,10220,10230,10230,10220,1500
20240318,151700,279649700,10240,10240,10240,10240,0
20240318,151600,279649700,10240,10230,10240,10230,102
20240318,151500,278606230,10240,10240,10240,10240,9
20240318,151400,278514070,10240,10240,10240,10240,0
20240318,151300,278514070,10240,10230,10240,10230,2
20240318,151200,278493600,10230,10230,10230,10230,50
20240318,151100,277982100,10240,10240,10240,10240,11
20240318,151000,277869460,10230,10230,10230,10230,1
20240318,150900,277859230,10240,10240,10240,10240,0
20240318,150800,277859230,10240,10240,10240,10240,10
20240318,150700,277756830,10240,10240,10240,10240,0
20240318,150600,277756830,10240,10240,10240,10240,80
20240318,150500,276937630,10240,10240,10240,10240,8
20240318,150400,276855710,10240,10240,10240,10240,0
20240318,150300,276855710,10240,10240,10240,10240,1
20240318,150200,276845470,10230,10230,10230,10230,100
20240318,150100,275822470,10230,10230,10230,10230,0
20240318,150000,275822470,10230,10230,10230,10230,0
20240318,145900,275822470,10230,10230,10230,10230,0
20240318,145800,275822470,10230,10230,10230,10230,0
20240318,145700,275822470,10230,10240,10240,10230,5
20240318,145600,275771310,10230,10230,10230,10230,0
20240318,145500,275771310,10230,10230,10230,10230,0
20240318,145400,275771310,10230,10230,10230,10230,195
20240318,145300,273776460,10240,10240,10240,10240,0
20240318,145200,273776460,10240,10240,10240,10240,1
20240318,145100,273766220,10230,10240,10240,10230,64
20240318,145000,273111240,10230,10230,10230,10230,0
20240318,144900,273111240,10230,10240,10240,10230,4
20240318,144800,273070300,10230,10230,10230,10230,0
20240318,144700,273070300,10230,10230,10230,10230,0
20240318,144600,273070300,10230,10230,10230,10230,0
20240318,144500,273070300,10230,10230,10230,10230,8
20240318,144400,272988460,10260,10260,10260,10260,0
20240318,144300,272988460,10260,10260,10260,10260,0
20240318,144200,272988460,10260,10230,10260,10230,618
20240318,144100,266663440,10260,10260,10260,10240,322
20240318,144000,263365940,10240,10240,10240,10240,1
20240318,143900,263355700,10260,10260,10260,10260,0
20240318,143800,263355700,10260,10260,10260,10260,0
20240318,143700,263355700,10260,10260,10260,10260,0
20240318,143600,263355700,10260,10260,10260,10260,0
20240318,143500,263355700,10260,10260,10260,10260,0
20240318,143400,263355700,10260,10260,10260,10260,0
20240318,143300,263355700,10260,10260,10260,10260,0
20240318,143200,263355700,10260,10260,10260,10260,0
20240318,143100,263355700,10260,10240,10260,10240,110
20240318,143000,262229100,10240,10240,10240,10240,10
20240318,142900,262126700,10240,10240,10240,10240,2
20240318,142800,262106220,10230,10230,10230,10230,0
20240318,142700,262106220,10230,10230,10230,10230,0
20240318,142600,262106220,10230,10230,10230,10230,1
20240318,142500,262095990,10240,10240,10240,10240,0
20240318,142400,262095990,10240,10240,10240,10240,0
20240318,142300,262095990,10240,10240,10240,10240,0
20240318,142200,262095990,10240,10240,10240,10240,0
20240318,142100,262095990,10240,10240,10240,10240,0
20240318,142000,262095990,10240,10240,10240,10240,0
20240318,141900,262095990,10240,10240,10240,10240,0
20240318,141800,262095990,10240,10240,10240,10240,0
20240318,141700,262095990,10240,10240,10240,10240,0
20240318,141600,262095990,10240,10240,10240,10240,0
20240318,141500,262095990,10240,10240,10240,10240,0
20240318,141400,262095990,10240,10240,10240,10240,0
20240318,141300,262095990,10240,10240,10240,10240,1
20240318,141200,262085750,10230,10230,10230,10230,0
20240318,141100,262085750,10230,10230,10230,10230,10
20240318,141000,261983450,10230,10230,10230,10230,0
20240318,140900,261983450,10230,10230,10230,10230,0
20240318,140800,261983450,10230,10230,10230,10230,0
20240318,140700,261983450,10230,10230,10230,10230,0
20240318,140600,261983450,10230,10230,10230,10230,0
20240318,140500,261983450,10230,10230,10230,10230,0
20240318,140400,261983450,10230,10240,10240,10230,534
20240318,140300,256519630,10260,10260,10260,10260,0
20240318,140200,256519630,10260,10260,10260,10260,1
20240318,140100,256509370,10240,10250,10250,10240,5
20240318,140000,256458140,10250,10250,10250,10250,0
20240318,135900,256458140,10250,10250,10250,10250,33
20240318,135800,256119890,10260,10260,10260,10260,0
20240318,135700,256119890,10260,10260,10260,10260,0
20240318,135600,256119890,10260,10260,10260,10260,10
20240318,135500,256017290,10260,10260,10260,10260,0
20240318,135400,256017290,10260,10250,10260,10250,74
20240318,135300,255258690,10250,10250,10250,10250,0
20240318,135200,255258690,10250,10250,10250,10250,97
20240318,135100,254264440,10240,10240,10240,10240,1
20240318,135000,254254200,10250,10250,10250,10250,0
20240318,134900,254254200,10250,10250,10250,10250,0
20240318,134800,254254200,10250,10250,10250,10250,0
20240318,134700,254254200,10250,10250,10250,10250,0
20240318,134600,254254200,10250,10250,10250,10250,0
20240318,134500,254254200,10250,10250,10250,10250,0
20240318,134400,254254200,10250,10250,10250,10250,100
20240318,134300,253229200,10250,10250,10250,10250,100
20240318,134200,252204200,10240,10240,10240,10240,0
20240318,134100,252204200,10240,10240,10240,10240,0
20240318,134000,252204200,10240,10240,10240,10240,19
20240318,133900,252009640,10240,10240,10240,10240,8
20240318,133800,251927720,10240,10240,10240,10240,0
20240318,133700,251927720,10240,10240,10240,10240,0
20240318,133600,251927720,10240,10240,10240,10240,0
20240318,133500,251927720,10240,10240,10240,10240,1
20240318,133400,251917480,10240,10240,10240,10240,1
20240318,133300,251907240,10240,10240,10240,10240,0
20240318,133200,251907240,10240,10240,10240,10240,0
20240318,133100,251907240,10240,10240,10240,10240,0
20240318,133000,251907240,10240,10240,10240,10240,0
20240318,132900,251907240,10240,10240,10240,10240,0
20240318,132800,251907240,10240,10240,10240,10240,0
20240318,132700,251907240,10240,10240,10240,10240,0
20240318,132600,251907240,10240,10240,10240,10240,15
20240318,132500,251753640,10240,10240,10240,10240,0
20240318,132400,251753640,10240,10240,10240,10240,100
20240318,132300,250729640,10240,10240,10240,10240,0
20240318,132200,250729640,10240,10240,10240,10240,0
20240318,132100,250729640,10240,10240,10240,10240,0
20240318,132000,250729640,10240,10240,10240,10240,0
20240318,131900,250729640,10240,10240,10240,10240,0
20240318,131800,250729640,10240,10240,10240,10240,1
20240318,131700,250719400,10240,10240,10240,10240,0
20240318,131600,250719400,10240,10240,10240,10240,0
20240318,131500,250719400,10240,10240,10240,10240,5
20240318,131400,250668200,10230,10230,10230,10230,0
20240318,131300,250668200,10230,10230,10230,10230,0
20240318,131200,250668200,10230,10230,10230,10230,0
20240318,131100,250668200,10230,10230,10230,10230,51
20240318,131000,250146470,10240,10240,10240,10240,15
20240318,130900,249992870,10230,10230,10230,10230,0
20240318,130800,249992870,10230,10230,10230,10230,0
20240318,130700,249992870,10230,10230,10230,10230,54
20240318,130600,249440450,10210,10210,10210,10210,0
20240318,130500,249440450,10210,10210,10210,10210,0
20240318,130400,249440450,10210,10210,10210,10210,0
20240318,130300,249440450,10210,10210,10210,10210,102
20240318,130200,248399030,10230,10230,10230,10230,0
20240318,130100,248399030,10230,10230,10230,10230,38
20240318,130000,248010290,10230,10230,10230,10230,1
20240318,125900,248000060,10210,10210,10210,10210,1
20240318,125800,247989850,10210,10210,10210,10210,0
20240318,125700,247989850,10210,10210,10210,10210,0
20240318,125600,247989850,10210,10220,10220,10210,1000
20240318,125500,237778770,10230,10230,10230,10230,0
20240318,125400,237778770,10230,10230,10230,10230,0
20240318,125300,237778770,10230,10230,10230,10230,1
20240318,125200,237768540,10230,10230,10230,10230,0
20240318,125100,237768540,10230,10230,10230,10230,1
20240318,125000,237758310,10230,10230,10230,10230,3
20240318,124900,237727620,10230,10230,10230,10230,3
20240318,124800,237696930,10230,10230,10230,10230,0
20240318,124700,237696930,10230,10230,10230,10230,0
20240318,124600,237696930,10230,10230,10230,10230,6
20240318,124500,237635550,10230,10230,10230,10230,0
20240318,124400,237635550,10230,10230,10230,10230,4
20240318,124300,237594630,10230,10230,10230,10230,0
20240318,124200,237594630,10230,10230,10230,10230,1
20240318,124100,237584400,10230,10230,10230,10230,20
20240318,124000,237379800,10230,10230,10230,10230,0
20240318,123900,237379800,10230,10230,10230,10230,0
20240318,123800,237379800,10230,10230,10230,10230,0
20240318,123700,237379800,10230,10230,10230,10230,11
20240318,123600,237267270,10230,10230,10230,10230,0
20240318,123500,237267270,10230,10230,10230,10230,0
20240318,123400,237267270,10230,10230,10230,10230,0
20240318,123300,237267270,10230,10230,10230,10230,6
20240318,123200,237205890,10230,10230,10230,10230,15
20240318,123100,237052440,10230,10230,10230,10230,0
20240318,123000,237052440,10230,10230,10230,10230,0
20240318,122900,237052440,10230,10230,10230,10230,10
20240318,122800,236950140,10220,10220,10220,10220,0
20240318,122700,236950140,10220,10220,10220,10220,0
20240318,122600,236950140,10220,10220,10220,10220,0
20240318,122500,236950140,10220,10220,10220,10220,0
20240318,122400,236950140,10220,10220,10220,10220,0
20240318,122300,236950140,10220,10220,10220,10220,1
20240318,122200,236939920,10210,10210,10210,10210,0
20240318,122100,236939920,10210,10210,10210,10210,179
20240318,122000,235112330,10230,10230,10230,10230,0
20240318,121900,235112330,10230,10230,10230,10230,0
20240318,121800,235112330,10230,10230,10230,10230,0
20240318,121700,235112330,10230,10230,10230,10230,0
20240318,121600,235112330,10230,10230,10230,10230,5
20240318,121500,235061180,10230,10230,10230,10230,1
20240318,121400,235050950,10230,10230,10230,10230,2
20240318,121300,235030490,10230,10210,10230,10210,46
20240318,121200,234559990,10210,10210,10210,10210,17
20240318,121100,234386420,10210,10210,10220,10210,91
20240318,121000,233457180,10210,10210,10210,10210,12
20240318,120900,233334660,10210,10220,10220,10210,311
20240318,120800,230156340,10220,10220,10220,10220,12
20240318,120700,230033700,10210,10210,10210,10210,0
20240318,120600,230033700,10210,10210,10210,10210,0
20240318,120500,230033700,10210,10210,10210,10210,7
20240318,120400,229962230,10210,10220,10220,10210,208
20240318,120300,227836540,10220,10220,10220,10220,0
20240318,120200,227836540,10220,10210,10220,10210,391
20240318,120100,223844210,10210,10200,10210,10200,202
20240318,120000,221783790,10200,10200,10200,10200,0
20240318,115900,221783790,10200,10200,10200,10200,0
20240318,115800,221783790,10200,10200,10200,10200,0
20240318,115700,221783790,10200,10200,10200,10200,0
20240318,115600,221783790,10200,10200,10200,10200,0
20240318,115500,221783790,10200,10200,10200,10200,0
20240318,115400,221783790,10200,10200,10200,10200,1
20240318,115300,221773590,10200,10200,10200,10200,0
20240318,115200,221773590,10200,10200,10200,10200,0
20240318,115100,221773590,10200,10200,10200,10200,0
20240318,115000,221773590,10200,10200,10200,10200,0
20240318,114900,221773590,10200,10200,10200,10200,1
20240318,114800,221763390,10200,10200,10200,10200,1
20240318,114700,221753190,10190,10190,10190,10190,0
20240318,114600,221753190,10190,10190,10190,10190,0
20240318,114500,221753190,10190,10190,10190,10190,0
20240318,114400,221753190,10190,10190,10190,10190,0
20240318,114300,221753190,10190,10190,10190,10190,0
20240318,114200,221753190,10190,10190,10190,10190,8
20240318,114100,221671670,10190,10190,10190,10190,0
20240318,114000,221671670,10190,10190,10190,10190,3
20240318,113900,221641100,10190,10180,10190,10180,2
20240318,113800,221620730,10180,10180,10180,10180,299
20240318,113700,218576910,10170,10170,10170,10170,197
20240318,113600,216573420,10200,10200,10200,10150,2320
20240318,113500,192992180,10200,10200,10200,10200,0
20240318,113400,192992180,10200,10200,10200,10200,0
20240318,113300,192992180,10200,10200,10220,10160,2443
20240318,113200,168144590,10190,10210,10210,10190,638
20240318,113100,161642530,10210,10220,10220,10210,150
20240318,113000,160110700,10220,10230,10230,10220,374
20240318,112900,156285890,10230,10230,10230,10230,0
20240318,112800,156285890,10230,10230,10230,10230,0
20240318,112700,156285890,10230,10230,10230,10230,0
20240318,112600,156285890,10230,10230,10230,10230,0
20240318,112500,156285890,10230,10230,10230,10230,0
20240318,112400,156285890,10230,10230,10230,10230,0
20240318,112300,156285890,10230,10250,10250,10230,860
20240318,112200,147484990,10250,10250,10250,10250,0
20240318,112100,147484990,10250,10250,10250,10250,0
20240318,112000,147484990,10250,10250,10250,10250,0
20240318,111900,147484990,10250,10250,10250,10250,0
20240318,111800,147484990,10250,10250,10250,10250,0
20240318,111700,147484990,10250,10250,10250,10250,0
20240318,111600,147484990,10250,10250,10250,10250,0
20240318,111500,147484990,10250,10250,10250,10250,0
20240318,111400,147484990,10250,10250,10250,10250,0
20240318,111300,147484990,10250,10250,10250,10250,90
20240318,111200,146562490,10250,10250,10250,10250,4
20240318,111100,146521490,10250,10250,10250,10250,0
20240318,111000,146521490,10250,10250,10250,10250,0
20240318,110900,146521490,10250,10250,10250,10250,0
20240318,110800,146521490,10250,10250,10250,10250,0
20240318,110700,146521490,10250,10250,10250,10250,0
20240318,110600,146521490,10250,10250,10250,10250,0
20240318,110500,146521490,10250,10250,10250,10250,3
20240318,110400,146490740,10240,10240,10240,10240,0
20240318,110300,146490740,10240,10240,10240,10240,0
20240318,110200,146490740,10240,10240,10240,10240,0
20240318,110100,146490740,10240,10240,10240,10240,0
20240318,110000,146490740,10240,10240,10240,10240,0
20240318,105900,146490740,10240,10240,10240,10240,0
20240318,105800,146490740,10240,10240,10240,10240,1080
20240318,105700,135431540,10240,10240,10240,10240,50
20240318,105600,134919540,10240,10240,10240,10240,0
20240318,105500,134919540,10240,10240,10240,10240,59
20240318,105400,134315380,10200,10200,10200,10200,0
20240318,105300,134315380,10200,10200,10200,10200,1
20240318,105200,134305180,10240,10220,10240,10190,1939
20240318,105100,114521720,10240,10240,10240,10240,0
20240318,105000,114521720,10240,10240,10240,10240,8
20240318,104900,114439800,10240,10240,10240,10240,0
20240318,104800,114439800,10240,10240,10240,10240,50
20240318,104700,113927800,10240,10250,10250,10210,3249
20240318,104600,80715170,10250,10250,10250,10250,0
20240318,104500,80715170,10250,10260,10260,10250,48
20240318,104400,80223140,10270,10270,10270,10270,0
20240318,104300,80223140,10270,10270,10270,10270,0
20240318,104200,80223140,10270,10270,10270,10270,1
20240318,104100,80212870,10250,10250,10250,10250,0
20240318,104000,80212870,10250,10250,10250,10250,3
20240318,103900,80182120,10250,10250,10250,10250,8
20240318,103800,80100120,10260,10260,10260,10240,901
20240318,103700,70867740,10260,10260,10260,10260,253
20240318,103600,68271960,10270,10270,10270,10270,0
20240318,103500,68271960,10270,10270,10270,10270,242
20240318,103400,65786620,10280,10280,10280,10280,0
20240318,103300,65786620,10280,10280,10280,10280,0
20240318,103200,65786620,10280,10280,10280,10280,0
20240318,103100,65786620,10280,10280,10280,10280,0
20240318,103000,65786620,10280,10280,10280,10280,35
20240318,102900,65426820,10290,10290,10290,10290,0
20240318,102800,65426820,10290,10290,10290,10290,0
20240318,102700,65426820,10290,10290,10290,10290,27
20240318,102600,65148990,10290,10290,10290,10290,1
20240318,102500,65138700,10280,10280,10280,10280,0
20240318,102400,65138700,10280,10280,10280,10280,0
20240318,102300,65138700,10280,10290,10290,10280,15
20240318,102200,64984450,10290,10290,10290,10290,0
20240318,102100,64984450,10290,10290,10290,10290,1
20240318,102000,64974160,10270,10270,10270,10270,0
20240318,101900,64974160,10270,10270,10270,10270,0
20240318,101800,64974160,10270,10270,10270,10270,0
20240318,101700,64974160,10270,10270,10270,10270,0
20240318,101600,64974160,10270,10280,10280,10270,136
20240318,101500,63576930,10280,10280,10280,10280,0
20240318,101400,63576930,10280,10280,10280,10280,5
20240318,101300,63525530,10290,10290,10290,10290,0
20240318,101200,63525530,10290,10290,10290,10290,1
20240318,101100,63515240,10280,10280,10280,10280,1
20240318,101000,63504960,10280,10280,10280,10280,0
20240318,100900,63504960,10280,10280,10280,10280,0
20240318,100800,63504960,10280,10280,10280,10280,0
20240318,100700,63504960,10280,10280,10280,10280,220
20240318,100600,61243360,10290,10290,10290,10290,0
20240318,100500,61243360,10290,10290,10290,10290,0
20240318,100400,61243360,10290,10290,10290,10290,0
20240318,100300,61243360,10290,10290,10290,10290,2
20240318,100200,61222780,10290,10290,10290,10290,2
20240318,100100,61202200,10290,10290,10290,10290,0
20240318,100000,61202200,10290,10290,10290,10290,49
20240318,095900,60697990,10290,10290,10290,10290,107
20240318,095800,59596960,10280,10280,10280,10280,0
20240318,095700,59596960,10280,10280,10280,10280,0
20240318,095600,59596960,10280,10280,10280,10280,34
20240318,095500,59247440,10280,10280,10280,10280,0
20240318,095400,59247440,10280,10280,10280,10280,0
20240318,095300,59247440,10280,10290,10290,10280,461
20240318,095200,54508340,10300,10300,10300,10300,0
20240318,095100,54508340,10300,10300,10300,10300,0
20240318,095000,54508340,10300,10300,10300,10300,0
20240318,094900,54508340,10300,10300,10300,10300,1
20240318,094800,54498040,10280,10280,10280,10280,0
20240318,094700,54498040,10280,10280,10280,10280,70
20240318,094600,53778440,10280,10280,10280,10280,0
20240318,094500,53778440,10280,10280,10280,10280,0
20240318,094400,53778440,10280,10280,10280,10280,1
20240318,094300,53768160,10310,10310,10310,10310,1
20240318,094200,53757850,10280,10280,10280,10280,0
20240318,094100,53757850,10280,10280,10280,10280,1
20240318,094000,53747570,10310,10310,10310,10310,100
20240318,093900,52716570,10310,10310,10310,10310,0
20240318,093800,52716570,10310,10310,10310,10310,0
20240318,093700,52716570,10310,10310,10310,10310,1
20240318,093600,52706260,10260,10310,10310,10260,117
20240318,093500,51500750,10310,10300,10310,10300,60
20240318,093400,50882210,10310,10260,10310,10260,310
20240318,093300,47701530,10270,10260,10270,10260,86
20240318,093200,46818520,10270,10260,10270,10260,35
20240318,093100,46459340,10270,10270,10270,10260,542
20240318,093000,40893190,10270,10280,10280,10270,205
20240318,092900,38785860,10290,10290,10290,10290,0
20240318,092800,38785860,10290,10280,10300,10280,6
20240318,092700,38724120,10270,10270,10270,10270,8
20240318,092600,38641960,10270,10270,10270,10270,9
20240318,092500,38549530,10280,10270,10280,10270,227
20240318,092400,36216100,10270,10270,10270,10270,17
20240318,092300,36041510,10270,10300,10300,10270,350
20240318,092200,32437140,10310,10310,10330,10310,135
20240318,092100,31042720,10310,10310,10310,10310,114
20240318,092000,29867380,10310,10310,10310,10310,0
20240318,091900,29867380,10310,10310,10310,10310,1
20240318,091800,29857070,10350,10340,10350,10340,10
20240318,091700,29753660,10340,10340,10340,10340,3
20240318,091600,29722640,10290,10270,10290,10270,213
20240318,091500,27531090,10270,10270,10270,10270,0
20240318,091400,27531090,10270,10260,10270,10260,2
20240318,091300,27510560,10260,10260,10260,10260,0
20240318,091200,27510560,10260,10260,10260,10260,6
20240318,091100,27449000,10250,10250,10250,10250,3
20240318,091000,27418250,10290,10280,10290,10280,30
20240318,090900,27109590,10290,10290,10290,10290,60
20240318,090800,26492190,10290,10270,10290,10250,58
20240318,090700,25897410,10290,10290,10290,10290,0
20240318,090600,25897410,10290,10290,10290,10290,50
20240318,090500,25382910,10290,10290,10290,10290,0
20240318,090400,25382910,10290,10290,10290,10290,10
20240318,090300,25280010,10290,10260,10290,10250,111
20240318,090200,24141850,10240,10290,10290,10240,640
20240318,090100,17573450,10290,10290,10290,10290,10
20240318,090000,17470550,10250,10300,10300,10250,1702