KissMeData/012630/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185700,550785640,7810,7810,7810,7810,411
20240318,185600,550785640,7810,7810,7810,7810,0
20240318,185500,550785640,7810,7810,7810,7810,0
20240318,185400,550785640,7810,7810,7810,7810,0
20240318,185300,550785640,7810,7810,7810,7810,0
20240318,185200,550785640,7810,7810,7810,7810,0
20240318,185100,550785640,7810,7810,7810,7810,0
20240318,185000,550785640,7810,7810,7810,7810,0
20240318,184900,550785640,7810,7810,7810,7810,0
20240318,184800,550785640,7810,7810,7810,7810,0
20240318,184700,550785640,7810,7810,7810,7810,0
20240318,184600,550785640,7810,7810,7810,7810,0
20240318,184500,550785640,7810,7810,7810,7810,0
20240318,184400,550785640,7810,7810,7810,7810,0
20240318,184300,550785640,7810,7810,7810,7810,0
20240318,184200,550785640,7810,7810,7810,7810,0
20240318,184100,550785640,7810,7810,7810,7810,0
20240318,184000,550785640,7810,7810,7810,7810,0
20240318,183900,550785640,7810,7810,7810,7810,0
20240318,183800,550785640,7810,7810,7810,7810,0
20240318,183700,550785640,7810,7810,7810,7810,0
20240318,183600,550785640,7810,7810,7810,7810,0
20240318,183500,550785640,7810,7810,7810,7810,0
20240318,183400,550785640,7810,7810,7810,7810,0
20240318,183300,550785640,7810,7810,7810,7810,0
20240318,183200,550785640,7810,7810,7810,7810,0
20240318,183100,550785640,7810,7810,7810,7810,0
20240318,183000,550785640,7810,7810,7810,7810,0
20240318,182900,550785640,7810,7810,7810,7810,0
20240318,182800,550785640,7810,7810,7810,7810,0
20240318,182700,550785640,7810,7810,7810,7810,411
20240318,182600,550785640,7810,7810,7810,7810,0
20240318,182500,550785640,7810,7810,7810,7810,0
20240318,182400,550785640,7810,7810,7810,7810,0
20240318,182300,550785640,7810,7810,7810,7810,0
20240318,182200,550785640,7810,7810,7810,7810,0
20240318,182100,550785640,7810,7810,7810,7810,0
20240318,182000,550785640,7810,7810,7810,7810,0
20240318,181900,550785640,7810,7810,7810,7810,0
20240318,181800,550785640,7810,7810,7810,7810,0
20240318,181700,550785640,7810,7810,7810,7810,0
20240318,181600,550785640,7810,7810,7810,7810,0
20240318,181500,550785640,7810,7810,7810,7810,0
20240318,181400,550785640,7810,7810,7810,7810,0
20240318,181300,550785640,7810,7810,7810,7810,0
20240318,181200,550785640,7810,7810,7810,7810,0
20240318,181100,550785640,7810,7810,7810,7810,0
20240318,181000,550785640,7810,7810,7810,7810,0
20240318,180900,550785640,7810,7810,7810,7810,0
20240318,180800,550785640,7810,7810,7810,7810,0
20240318,180700,550785640,7810,7810,7810,7810,0
20240318,180600,550785640,7810,7810,7810,7810,0
20240318,180500,550785640,7810,7810,7810,7810,0
20240318,180400,550785640,7810,7810,7810,7810,0
20240318,180300,550785640,7810,7810,7810,7810,0
20240318,180200,550785640,7810,7810,7810,7810,0
20240318,180100,550785640,7810,7810,7810,7810,0
20240318,180000,550785640,7810,7810,7810,7810,0
20240318,175900,550785640,7810,7810,7810,7810,0
20240318,175800,550785640,7810,7810,7810,7810,0
20240318,175700,550785640,7810,7810,7810,7810,411
20240318,175600,550785640,7810,7810,7810,7810,0
20240318,175500,550785640,7810,7810,7810,7810,0
20240318,175400,550785640,7810,7810,7810,7810,0
20240318,175300,550785640,7810,7810,7810,7810,0
20240318,175200,550785640,7810,7810,7810,7810,0
20240318,175100,550785640,7810,7810,7810,7810,0
20240318,175000,550785640,7810,7810,7810,7810,0
20240318,174900,550785640,7810,7810,7810,7810,0
20240318,174800,550785640,7810,7810,7810,7810,0
20240318,174700,550785640,7810,7810,7810,7810,0
20240318,174600,550785640,7810,7810,7810,7810,0
20240318,174500,550785640,7810,7810,7810,7810,0
20240318,174400,550785640,7810,7810,7810,7810,0
20240318,174300,550785640,7810,7810,7810,7810,0
20240318,174200,550785640,7810,7810,7810,7810,0
20240318,174100,550785640,7810,7810,7810,7810,0
20240318,174000,550785640,7810,7810,7810,7810,0
20240318,173900,550785640,7810,7810,7810,7810,0
20240318,173800,550785640,7810,7810,7810,7810,0
20240318,173700,550785640,7810,7810,7810,7810,0
20240318,173600,550785640,7810,7810,7810,7810,0
20240318,173500,550785640,7810,7810,7810,7810,0
20240318,173400,550785640,7810,7810,7810,7810,0
20240318,173300,550785640,7810,7810,7810,7810,0
20240318,173200,550785640,7810,7810,7810,7810,0
20240318,173100,550785640,7810,7810,7810,7810,0
20240318,173000,550785640,7810,7810,7810,7810,0
20240318,172900,550785640,7810,7810,7810,7810,0
20240318,172800,550785640,7810,7810,7810,7810,0
20240318,172700,550785640,7810,7810,7810,7810,411
20240318,172600,550785640,7810,7810,7810,7810,0
20240318,172500,550785640,7810,7810,7810,7810,0
20240318,172400,550785640,7810,7810,7810,7810,0
20240318,172300,550785640,7810,7810,7810,7810,0
20240318,172200,550785640,7810,7810,7810,7810,0
20240318,172100,550785640,7810,7810,7810,7810,0
20240318,172000,550785640,7810,7810,7810,7810,0
20240318,171900,550785640,7810,7810,7810,7810,0
20240318,171800,550785640,7810,7810,7810,7810,0
20240318,171700,550785640,7810,7810,7810,7810,0
20240318,171600,550785640,7810,7810,7810,7810,0
20240318,171500,550785640,7810,7810,7810,7810,0
20240318,171400,550785640,7810,7810,7810,7810,0
20240318,171300,550785640,7810,7810,7810,7810,0
20240318,171200,550785640,7810,7810,7810,7810,0
20240318,171100,550785640,7810,7810,7810,7810,0
20240318,171000,550785640,7810,7810,7810,7810,0
20240318,170900,550785640,7810,7810,7810,7810,0
20240318,170800,550785640,7810,7810,7810,7810,0
20240318,170700,550785640,7810,7810,7810,7810,0
20240318,170600,550785640,7810,7810,7810,7810,0
20240318,170500,550785640,7810,7810,7810,7810,0
20240318,170400,550785640,7810,7810,7810,7810,0
20240318,170300,550785640,7810,7810,7810,7810,0
20240318,170200,550785640,7810,7810,7810,7810,0
20240318,170100,550785640,7810,7810,7810,7810,0
20240318,170000,550785640,7810,7810,7810,7810,0
20240318,165900,550785640,7810,7810,7810,7810,0
20240318,165800,550785640,7810,7810,7810,7810,0
20240318,165700,550785640,7810,7810,7810,7810,411
20240318,165600,550785640,7810,7810,7810,7810,0
20240318,165500,550785640,7810,7810,7810,7810,0
20240318,165400,550785640,7810,7810,7810,7810,0
20240318,165300,550785640,7810,7810,7810,7810,0
20240318,165200,550785640,7810,7810,7810,7810,0
20240318,165100,550785640,7810,7810,7810,7810,0
20240318,165000,550785640,7810,7810,7810,7810,0
20240318,164900,550785640,7810,7810,7810,7810,0
20240318,164800,550785640,7810,7810,7810,7810,0
20240318,164700,550785640,7810,7810,7810,7810,0
20240318,164600,550785640,7810,7810,7810,7810,0
20240318,164500,550785640,7810,7810,7810,7810,0
20240318,164400,550785640,7810,7810,7810,7810,0
20240318,164300,550785640,7810,7810,7810,7810,0
20240318,164200,550785640,7810,7810,7810,7810,0
20240318,164100,550785640,7810,7810,7810,7810,0
20240318,164000,550785640,7810,7810,7810,7810,0
20240318,163900,550785640,7810,7810,7810,7810,0
20240318,163800,550785640,7810,7810,7810,7810,0
20240318,163700,550785640,7810,7810,7810,7810,0
20240318,163600,550785640,7810,7810,7810,7810,0
20240318,163500,550785640,7810,7810,7810,7810,0
20240318,163400,550785640,7810,7810,7810,7810,0
20240318,163300,550785640,7810,7810,7810,7810,0
20240318,163200,550785640,7810,7810,7810,7810,0
20240318,163100,550785640,7810,7810,7810,7810,0
20240318,163000,550785640,7810,7810,7810,7810,0
20240318,162900,550785640,7810,7810,7810,7810,0
20240318,162800,550785640,7810,7810,7810,7810,0
20240318,162700,550785640,7810,7810,7810,7810,411
20240318,162600,550785640,7810,7810,7810,7810,0
20240318,162500,550785640,7810,7810,7810,7810,0
20240318,162400,550785640,7810,7810,7810,7810,0
20240318,162300,550785640,7810,7810,7810,7810,0
20240318,162200,550785640,7810,7810,7810,7810,0
20240318,162100,550785640,7810,7810,7810,7810,0
20240318,162000,550785640,7810,7810,7810,7810,0
20240318,161900,550785640,7810,7810,7810,7810,0
20240318,161800,550785640,7810,7810,7810,7810,0
20240318,161700,550785640,7810,7810,7810,7810,0
20240318,161600,550785640,7810,7810,7810,7810,0
20240318,161500,550785640,7810,7810,7810,7810,0
20240318,161400,550785640,7810,7810,7810,7810,0
20240318,161300,550785640,7810,7810,7810,7810,0
20240318,161200,550785640,7810,7810,7810,7810,0
20240318,161100,550785640,7810,7810,7810,7810,0
20240318,161000,550785640,7810,7810,7810,7810,0
20240318,160900,550785640,7810,7810,7810,7810,0
20240318,160800,550785640,7810,7810,7810,7810,0
20240318,160700,550785640,7810,7810,7810,7810,0
20240318,160600,550785640,7810,7810,7810,7810,0
20240318,160500,550785640,7810,7810,7810,7810,0
20240318,160400,550785640,7810,7810,7810,7810,0
20240318,160300,550785640,7810,7810,7810,7810,0
20240318,160200,550785640,7810,7810,7810,7810,0
20240318,160100,550785640,7810,7810,7810,7810,0
20240318,160000,550785640,7810,7810,7810,7810,0
20240318,155900,550785640,7810,7810,7810,7810,0
20240318,155800,550785640,7810,7810,7810,7810,0
20240318,155700,550785640,7810,7810,7810,7810,411
20240318,155600,550785640,7810,7810,7810,7810,0
20240318,155500,550785640,7810,7810,7810,7810,0
20240318,155400,550785640,7810,7810,7810,7810,0
20240318,155300,550785640,7810,7810,7810,7810,0
20240318,155200,550785640,7810,7810,7810,7810,0
20240318,155100,550785640,7810,7810,7810,7810,0
20240318,155000,550785640,7810,7810,7810,7810,0
20240318,154900,550785640,7810,7810,7810,7810,0
20240318,154800,550785640,7810,7810,7810,7810,0
20240318,154700,550785640,7810,7810,7810,7810,0
20240318,154600,550785640,7810,7810,7810,7810,0
20240318,154500,550785640,7810,7810,7810,7810,0
20240318,154400,550785640,7810,7810,7810,7810,0
20240318,154300,550785640,7810,7810,7810,7810,0
20240318,154200,550785640,7810,7810,7810,7810,0
20240318,154100,550785640,7810,7810,7810,7810,0
20240318,154000,550785640,7810,7810,7810,7810,0
20240318,153900,550785640,7810,7810,7810,7810,0
20240318,153800,550785640,7810,7810,7810,7810,0
20240318,153700,550785640,7810,7810,7810,7810,0
20240318,153600,550785640,7810,7810,7810,7810,0
20240318,153500,550785640,7810,7810,7810,7810,0
20240318,153400,550785640,7810,7810,7810,7810,0
20240318,153300,550785640,7810,7810,7810,7810,0
20240318,153200,550785640,7810,7810,7810,7810,0
20240318,153100,550785640,7810,7810,7810,7810,0
20240318,153000,550785640,7810,7810,7810,7810,411
20240318,152900,547575730,7820,7820,7820,7820,0
20240318,152800,547575730,7820,7820,7820,7820,0
20240318,152700,547575730,7820,7820,7820,7820,0
20240318,152600,547575730,7820,7820,7820,7820,0
20240318,152500,547575730,7820,7820,7820,7820,0
20240318,152400,547575730,7820,7820,7820,7820,0
20240318,152300,547575730,7820,7820,7820,7820,0
20240318,152200,547575730,7820,7820,7820,7820,0
20240318,152100,547575730,7820,7820,7820,7820,0
20240318,152000,547575730,7820,7820,7820,7820,0
20240318,151900,547575730,7820,7820,7850,7820,274
20240318,151800,545432210,7820,7830,7830,7820,49
20240318,151700,545048910,7820,7820,7820,7820,39
20240318,151600,544743930,7820,7820,7820,7820,0
20240318,151500,544743930,7820,7820,7820,7820,114
20240318,151400,543852450,7830,7830,7830,7830,11
20240318,151300,543766320,7830,7830,7830,7830,0
20240318,151200,543766320,7830,7830,7830,7830,1
20240318,151100,543758490,7830,7830,7830,7830,0
20240318,151000,543758490,7830,7830,7830,7820,176
20240318,150900,542380420,7820,7820,7820,7820,87
20240318,150800,541700080,7830,7830,7830,7830,5
20240318,150700,541660930,7820,7820,7820,7820,0
20240318,150600,541660930,7820,7820,7820,7820,1
20240318,150500,541653110,7820,7810,7820,7810,20
20240318,150400,541496730,7830,7820,7830,7820,89
20240318,150300,540799890,7810,7810,7810,7810,1
20240318,150200,540792080,7820,7830,7830,7820,10
20240318,150100,540713870,7830,7830,7830,7830,0
20240318,150000,540713870,7830,7830,7830,7830,0
20240318,145900,540713870,7830,7830,7830,7830,0
20240318,145800,540713870,7830,7830,7830,7820,1006
20240318,145700,532838340,7830,7820,7830,7820,1013
20240318,145600,524909180,7820,7820,7820,7820,0
20240318,145500,524909180,7820,7820,7860,7820,1426
20240318,145400,513717390,7860,7810,7860,7810,1219
20240318,145300,504159780,7830,7830,7830,7830,660
20240318,145200,498991980,7840,7840,7840,7840,0
20240318,145100,498991980,7840,7800,7850,7800,3604
20240318,145000,470767580,7790,7790,7790,7790,0
20240318,144900,470767580,7790,7790,7790,7790,0
20240318,144800,470767580,7790,7800,7800,7790,58
20240318,144700,470315190,7800,7800,7800,7800,95
20240318,144600,469574190,7800,7800,7800,7800,134
20240318,144500,468528990,7800,7800,7800,7800,63
20240318,144400,468037590,7800,7800,7800,7800,18
20240318,144300,467897190,7800,7800,7800,7800,35
20240318,144200,467624190,7800,7800,7800,7800,0
20240318,144100,467624190,7800,7800,7800,7800,26
20240318,144000,467421390,7800,7800,7800,7800,34
20240318,143900,467156190,7800,7800,7800,7800,386
20240318,143800,464145390,7800,7800,7800,7790,175
20240318,143700,462781200,7790,7790,7790,7790,40
20240318,143600,462469600,7790,7790,7790,7790,31
20240318,143500,462228110,7790,7790,7790,7790,50
20240318,143400,461838610,7790,7790,7790,7790,101
20240318,143300,461051820,7790,7790,7790,7790,0
20240318,143200,461051820,7790,7790,7790,7790,0
20240318,143100,461051820,7790,7790,7790,7790,0
20240318,143000,461051820,7790,7790,7790,7790,236
20240318,142900,459213380,7800,7800,7800,7800,56
20240318,142800,458776580,7800,7790,7800,7790,169
20240318,142700,457459120,7790,7790,7790,7790,0
20240318,142600,457459120,7790,7790,7790,7790,61
20240318,142500,456983930,7790,7800,7800,7790,473
20240318,142400,453299140,7800,7800,7800,7800,5
20240318,142300,453260140,7800,7800,7800,7800,65
20240318,142200,452753140,7800,7790,7800,7790,81
20240318,142100,452122050,7790,7790,7790,7790,168
20240318,142000,450813330,7800,7800,7800,7800,108
20240318,141900,449970930,7800,7800,7800,7800,131
20240318,141800,448949130,7800,7800,7800,7800,78
20240318,141700,448340730,7800,7790,7800,7790,66
20240318,141600,447826130,7790,7790,7790,7790,128
20240318,141500,446829010,7790,7780,7790,7780,2302
20240318,141400,428919310,7780,7780,7780,7780,88
20240318,141300,428234670,7770,7770,7770,7770,0
20240318,141200,428234670,7770,7780,7780,7770,68
20240318,141100,427706060,7780,7780,7780,7780,3
20240318,141000,427682720,7780,7780,7780,7780,90
20240318,140900,426982520,7780,7790,7790,7780,422
20240318,140800,423698450,7790,7790,7790,7790,44
20240318,140700,423355690,7790,7790,7790,7790,48
20240318,140600,422981770,7790,7790,7790,7780,1663
20240318,140500,410043440,7790,7790,7790,7790,2007
20240318,140400,394408910,7790,7790,7790,7790,0
20240318,140300,394408910,7790,7790,7790,7790,146
20240318,140200,393271570,7800,7800,7800,7800,53
20240318,140100,392858170,7800,7800,7800,7800,78
20240318,140000,392249770,7800,7800,7800,7800,28
20240318,135900,392031370,7800,7800,7800,7800,74
20240318,135800,391454170,7800,7790,7800,7790,13
20240318,135700,391352870,7790,7790,7790,7790,0
20240318,135600,391352870,7790,7800,7800,7790,42
20240318,135500,391025280,7800,7800,7800,7800,67
20240318,135400,390502680,7800,7810,7810,7800,237
20240318,135300,388654020,7810,7810,7810,7810,40
20240318,135200,388341620,7800,7800,7800,7800,65
20240318,135100,387834620,7800,7800,7800,7800,80
20240318,135000,387210620,7800,7800,7800,7800,85
20240318,134900,386547620,7800,7800,7800,7800,60
20240318,134800,386079620,7800,7800,7800,7800,70
20240318,134700,385533620,7800,7800,7800,7800,62
20240318,134600,385050020,7800,7800,7800,7800,0
20240318,134500,385050020,7800,7800,7800,7800,0
20240318,134400,385050020,7800,7800,7800,7800,185
20240318,134300,383607020,7800,7800,7800,7800,0
20240318,134200,383607020,7800,7800,7800,7800,150
20240318,134100,382437020,7800,7800,7800,7800,215
20240318,134000,380760020,7800,7800,7800,7800,0
20240318,133900,380760020,7800,7800,7800,7800,63
20240318,133800,380268620,7800,7800,7800,7800,0
20240318,133700,380268620,7800,7800,7800,7800,12
20240318,133600,380175020,7800,7800,7800,7800,59
20240318,133500,379714820,7800,7800,7800,7800,0
20240318,133400,379714820,7800,7790,7800,7790,184
20240318,133300,378280460,7790,7800,7800,7790,79
20240318,133200,377664280,7800,7800,7800,7800,111
20240318,133100,376798480,7800,7800,7800,7800,0
20240318,133000,376798480,7800,7800,7800,7800,0
20240318,132900,376798480,7800,7800,7800,7800,0
20240318,132800,376798480,7800,7800,7800,7800,0
20240318,132700,376798480,7800,7800,7800,7800,165
20240318,132600,375511480,7800,7800,7800,7800,0
20240318,132500,375511480,7800,7800,7800,7800,0
20240318,132400,375511480,7800,7800,7800,7800,7
20240318,132300,375456880,7800,7800,7800,7800,38
20240318,132200,375160480,7800,7800,7800,7800,72
20240318,132100,374598880,7800,7800,7800,7800,33
20240318,132000,374341480,7800,7800,7800,7800,446
20240318,131900,370862680,7800,7800,7800,7800,0
20240318,131800,370862680,7800,7800,7800,7800,0
20240318,131700,370862680,7800,7800,7800,7800,0
20240318,131600,370862680,7800,7810,7810,7800,472
20240318,131500,367179630,7810,7810,7810,7810,0
20240318,131400,367179630,7810,7810,7810,7810,0
20240318,131300,367179630,7810,7810,7810,7810,0
20240318,131200,367179630,7810,7810,7810,7810,0
20240318,131100,367179630,7810,7810,7810,7810,132
20240318,131000,366148710,7800,7800,7800,7800,2
20240318,130900,366133110,7800,7800,7800,7800,0
20240318,130800,366133110,7800,7800,7800,7800,43
20240318,130700,365797710,7800,7800,7800,7800,20
20240318,130600,365641710,7800,7800,7800,7800,13
20240318,130500,365540310,7810,7810,7810,7810,0
20240318,130400,365540310,7810,7810,7810,7810,0
20240318,130300,365540310,7810,7800,7810,7800,75
20240318,130200,364955270,7800,7800,7800,7800,71
20240318,130100,364401470,7800,7800,7800,7800,141
20240318,130000,363301670,7800,7800,7800,7800,95
20240318,125900,362560670,7810,7810,7810,7810,0
20240318,125800,362560670,7810,7810,7810,7810,0
20240318,125700,362560670,7810,7810,7810,7800,64
20240318,125600,362061270,7790,7790,7790,7790,0
20240318,125500,362061270,7790,7790,7790,7790,0
20240318,125400,362061270,7790,7810,7810,7790,174
20240318,125300,360703810,7790,7790,7790,7790,0
20240318,125200,360703810,7790,7790,7790,7790,0
20240318,125100,360703810,7790,7790,7790,7790,0
20240318,125000,360703810,7790,7790,7790,7790,3
20240318,124900,360680440,7790,7790,7790,7790,0
20240318,124800,360680440,7790,7790,7800,7790,123
20240318,124700,359721720,7800,7800,7800,7800,118
20240318,124600,358801320,7810,7810,7810,7810,22
20240318,124500,358629500,7810,7810,7810,7810,0
20240318,124400,358629500,7810,7820,7820,7810,130
20240318,124300,357613160,7830,7830,7830,7830,0
20240318,124200,357613160,7830,7830,7830,7830,35
20240318,124100,357339110,7830,7830,7830,7830,1
20240318,124000,357331280,7830,7830,7830,7830,0
20240318,123900,357331280,7830,7830,7830,7830,1609
20240318,123800,344732810,7840,7840,7840,7840,10
20240318,123700,344654410,7840,7840,7840,7840,1
20240318,123600,344646570,7840,7840,7840,7840,0
20240318,123500,344646570,7840,7840,7840,7840,2
20240318,123400,344630890,7850,7850,7850,7850,0
20240318,123300,344630890,7850,7850,7850,7850,0
20240318,123200,344630890,7850,7850,7850,7850,0
20240318,123100,344630890,7850,7850,7850,7850,0
20240318,123000,344630890,7850,7850,7850,7850,0
20240318,122900,344630890,7850,7850,7850,7850,0
20240318,122800,344630890,7850,7850,7850,7850,0
20240318,122700,344630890,7850,7850,7850,7850,0
20240318,122600,344630890,7850,7850,7850,7850,0
20240318,122500,344630890,7850,7850,7850,7850,62
20240318,122400,344144190,7830,7840,7840,7830,212
20240318,122300,342482560,7840,7840,7840,7840,0
20240318,122200,342482560,7840,7840,7840,7840,102
20240318,122100,341682880,7840,7840,7840,7840,77
20240318,122000,341079200,7840,7840,7840,7840,0
20240318,121900,341079200,7840,7840,7840,7840,9
20240318,121800,341008640,7850,7850,7850,7850,0
20240318,121700,341008640,7850,7850,7850,7850,0
20240318,121600,341008640,7850,7850,7850,7850,0
20240318,121500,341008640,7850,7850,7850,7850,2
20240318,121400,340992940,7840,7840,7840,7840,0
20240318,121300,340992940,7840,7840,7840,7840,0
20240318,121200,340992940,7840,7840,7840,7840,0
20240318,121100,340992940,7840,7840,7840,7840,64
20240318,121000,340491180,7840,7840,7840,7840,61
20240318,120900,340012940,7840,7840,7840,7840,0
20240318,120800,340012940,7840,7840,7850,7840,103
20240318,120700,339205400,7840,7840,7840,7840,1
20240318,120600,339197560,7850,7840,7850,7840,104
20240318,120500,338382120,7840,7840,7840,7840,0
20240318,120400,338382120,7840,7840,7840,7840,86
20240318,120300,337707880,7850,7850,7850,7850,30
20240318,120200,337472380,7850,7850,7850,7850,0
20240318,120100,337472380,7850,7850,7850,7850,230
20240318,120000,335666880,7850,7850,7850,7850,0
20240318,115900,335666880,7850,7850,7850,7850,0
20240318,115800,335666880,7850,7850,7850,7850,0
20240318,115700,335666880,7850,7880,7880,7850,210
20240318,115600,334016160,7880,7880,7950,7870,8122
20240318,115500,269573390,7880,7850,7950,7850,4338
20240318,115400,235261930,7850,7850,7850,7850,106
20240318,115300,234429830,7850,7850,7850,7850,111
20240318,115200,233558480,7850,7850,7850,7850,89
20240318,115100,232859830,7850,7850,7850,7850,101
20240318,115000,232066980,7850,7840,7850,7840,254
20240318,114900,230074460,7830,7830,7830,7830,0
20240318,114800,230074460,7830,7830,7830,7830,18
20240318,114700,229933520,7830,7830,7830,7830,274
20240318,114600,227788100,7830,7850,7850,7830,117
20240318,114500,226870990,7830,7830,7830,7830,0
20240318,114400,226870990,7830,7830,7830,7830,0
20240318,114300,226870990,7830,7830,7830,7830,0
20240318,114200,226870990,7830,7830,7830,7830,0
20240318,114100,226870990,7830,7840,7840,7830,149
20240318,114000,225703610,7840,7840,7840,7840,85
20240318,113900,225037210,7840,7840,7840,7840,96
20240318,113800,224284570,7830,7830,7830,7830,0
20240318,113700,224284570,7830,7830,7830,7830,0
20240318,113600,224284570,7830,7830,7830,7830,0
20240318,113500,224284570,7830,7830,7830,7830,0
20240318,113400,224284570,7830,7830,7830,7830,0
20240318,113300,224284570,7830,7830,7830,7830,0
20240318,113200,224284570,7830,7850,7850,7830,143
20240318,113100,223164020,7850,7840,7850,7840,243
20240318,113000,221258140,7840,7840,7840,7840,20
20240318,112900,221101340,7830,7830,7830,7830,0
20240318,112800,221101340,7830,7830,7830,7830,10
20240318,112700,221023040,7830,7830,7830,7830,100
20240318,112600,220240040,7830,7830,7830,7830,127
20240318,112500,219245630,7830,7830,7830,7830,0
20240318,112400,219245630,7830,7830,7830,7830,0
20240318,112300,219245630,7830,7830,7830,7830,0
20240318,112200,219245630,7830,7830,7830,7830,0
20240318,112100,219245630,7830,7830,7840,7830,468
20240318,112000,215579260,7830,7830,7830,7830,197
20240318,111900,214036750,7820,7820,7820,7820,37
20240318,111800,213747410,7810,7810,7810,7810,636
20240318,111700,208780250,7810,7810,7830,7800,3197
20240318,111600,183823140,7800,7830,7830,7800,2388
20240318,111500,165192760,7820,7830,7830,7820,51
20240318,111400,164793440,7820,7810,7820,7810,30
20240318,111300,164558860,7800,7810,7810,7800,1139
20240318,111200,155674330,7800,7800,7800,7800,28
20240318,111100,155455930,7800,7800,7800,7800,254
20240318,111000,153474730,7810,7800,7810,7800,528
20240318,110900,149355930,7800,7800,7830,7800,607
20240318,110800,144611480,7800,7770,7810,7770,558
20240318,110700,140260220,7770,7770,7770,7770,6
20240318,110600,140213600,7770,7770,7770,7770,6
20240318,110500,140166980,7800,7800,7800,7800,89
20240318,110400,139472780,7780,7780,7780,7780,1100
20240318,110300,130914780,7770,7770,7770,7770,1
20240318,110200,130907010,7770,7770,7770,7770,1
20240318,110100,130899240,7770,7780,7780,7770,43
20240318,110000,130564710,7770,7770,7770,7770,0
20240318,105900,130564710,7770,7770,7770,7770,0
20240318,105800,130564710,7770,7770,7770,7770,0
20240318,105700,130564710,7770,7770,7770,7770,9
20240318,105600,130494780,7760,7760,7760,7760,0
20240318,105500,130494780,7760,7760,7760,7760,0
20240318,105400,130494780,7760,7760,7760,7760,0
20240318,105300,130494780,7760,7760,7760,7760,0
20240318,105200,130494780,7760,7760,7760,7760,4
20240318,105100,130463740,7760,7760,7760,7760,4
20240318,105000,130432700,7770,7770,7770,7770,103
20240318,104900,129632390,7770,7770,7770,7770,4
20240318,104800,129601310,7760,7760,7760,7760,0
20240318,104700,129601310,7760,7760,7760,7760,0
20240318,104600,129601310,7760,7760,7760,7760,0
20240318,104500,129601310,7760,7760,7760,7760,0
20240318,104400,129601310,7760,7760,7760,7760,0
20240318,104300,129601310,7760,7760,7760,7760,0
20240318,104200,129601310,7760,7760,7760,7760,0
20240318,104100,129601310,7760,7760,7760,7760,18
20240318,104000,129461630,7760,7760,7760,7760,0
20240318,103900,129461630,7760,7760,7760,7760,0
20240318,103800,129461630,7760,7760,7760,7760,0
20240318,103700,129461630,7760,7760,7760,7760,0
20240318,103600,129461630,7760,7760,7760,7760,0
20240318,103500,129461630,7760,7760,7760,7760,3
20240318,103400,129438350,7770,7770,7770,7770,1
20240318,103300,129430580,7760,7780,7780,7760,87
20240318,103200,128755380,7780,7780,7780,7780,0
20240318,103100,128755380,7780,7780,7780,7780,0
20240318,103000,128755380,7780,7780,7780,7780,0
20240318,102900,128755380,7780,7780,7780,7780,0
20240318,102800,128755380,7780,7780,7780,7780,1
20240318,102700,128747600,7760,7760,7760,7760,7
20240318,102600,128693280,7760,7760,7760,7760,0
20240318,102500,128693280,7760,7760,7760,7760,84
20240318,102400,128041440,7770,7770,7770,7770,0
20240318,102300,128041440,7770,7770,7770,7770,128
20240318,102200,127046880,7760,7760,7760,7760,0
20240318,102100,127046880,7760,7760,7760,7760,5
20240318,102000,127008080,7760,7760,7760,7760,0
20240318,101900,127008080,7760,7760,7760,7760,62
20240318,101800,126526960,7760,7760,7760,7760,0
20240318,101700,126526960,7760,7760,7760,7760,166
20240318,101600,125238800,7770,7770,7770,7770,1
20240318,101500,125231030,7770,7770,7770,7770,0
20240318,101400,125231030,7770,7770,7770,7770,80
20240318,101300,124609430,7770,7770,7770,7770,1
20240318,101200,124601660,7780,7780,7780,7780,1
20240318,101100,124593880,7760,7760,7760,7760,111
20240318,101000,123732520,7770,7770,7770,7750,711
20240318,100900,118213780,7780,7780,7780,7780,0
20240318,100800,118213780,7780,7780,7780,7780,1
20240318,100700,118206000,7770,7770,7770,7770,0
20240318,100600,118206000,7770,7770,7770,7770,96
20240318,100500,117460080,7770,7770,7770,7770,38
20240318,100400,117164820,7780,7780,7780,7780,0
20240318,100300,117164820,7780,7790,7790,7780,1027
20240318,100200,109174600,7790,7830,7830,7790,2286
20240318,100100,91348140,7810,7820,7820,7810,74
20240318,100000,90769680,7830,7830,7830,7830,0
20240318,095900,90769680,7830,7840,7840,7830,97
20240318,095800,90009210,7830,7830,7830,7830,0
20240318,095700,90009210,7830,7820,7830,7820,2
20240318,095600,89993560,7840,7840,7840,7840,52
20240318,095500,89585880,7840,7840,7840,7840,1
20240318,095400,89578040,7830,7820,7830,7820,9
20240318,095300,89507610,7830,7830,7830,7830,0
20240318,095200,89507610,7830,7830,7830,7830,124
20240318,095100,88536690,7820,7820,7820,7820,0
20240318,095000,88536690,7820,7820,7820,7820,0
20240318,094900,88536690,7820,7820,7820,7820,173
20240318,094800,87183830,7820,7820,7820,7820,97
20240318,094700,86425290,7830,7830,7830,7830,6
20240318,094600,86378310,7820,7820,7820,7820,362
20240318,094500,83547470,7810,7810,7810,7810,0
20240318,094400,83547470,7810,7810,7810,7810,2
20240318,094300,83531850,7810,7810,7810,7810,0
20240318,094200,83531850,7810,7810,7810,7810,6
20240318,094100,83484990,7810,7800,7810,7800,92
20240318,094000,82766540,7800,7800,7810,7800,95
20240318,093900,82024660,7810,7810,7820,7810,98
20240318,093800,81259250,7820,7810,7820,7810,3
20240318,093700,81235810,7800,7800,7800,7800,0
20240318,093600,81235810,7800,7800,7800,7800,1
20240318,093500,81228010,7810,7810,7810,7810,109
20240318,093400,80376720,7800,7790,7800,7780,204
20240318,093300,78786570,7780,7790,7790,7780,475
20240318,093200,75087070,7790,7780,7810,7780,821
20240318,093100,68683120,7780,7780,7780,7780,0
20240318,093000,68683120,7780,7780,7780,7780,0
20240318,092900,68683120,7780,7780,7780,7780,2
20240318,092800,68667560,7770,7770,7770,7770,172
20240318,092700,67331120,7770,7760,7770,7760,37
20240318,092600,67043640,7750,7750,7750,7750,0
20240318,092500,67043640,7750,7750,7750,7750,30
20240318,092400,66811140,7750,7760,7760,7750,116
20240318,092300,65911890,7760,7750,7770,7750,522
20240318,092200,61861170,7750,7730,7750,7730,110
20240318,092100,61009520,7730,7730,7730,7730,331
20240318,092000,58450890,7720,7720,7720,7720,0
20240318,091900,58450890,7720,7720,7720,7720,2000
20240318,091800,43010890,7720,7710,7720,7710,817
20240318,091700,36704350,7710,7740,7740,7710,1878
20240318,091600,22202160,7740,7740,7740,7740,35
20240318,091500,21931260,7740,7720,7740,7710,287
20240318,091400,19713160,7720,7710,7720,7710,6
20240318,091300,19666880,7710,7710,7710,7710,120
20240318,091200,18741680,7710,7710,7710,7710,4
20240318,091100,18710840,7710,7710,7710,7710,77
20240318,091000,18117170,7710,7730,7730,7710,37
20240318,090900,17831860,7740,7750,7750,7710,866
20240318,090800,11139030,7750,7750,7750,7750,72
20240318,090700,10581030,7740,7740,7740,7740,0
20240318,090600,10581030,7740,7740,7740,7740,11
20240318,090500,10495890,7740,7730,7740,7730,2
20240318,090400,10480420,7720,7720,7720,7720,1
20240318,090300,10472700,7700,7700,7700,7700,0
20240318,090200,10472700,7700,7710,7710,7700,320
20240318,090100,8008400,7700,7720,7720,7700,880
20240318,090000,1227500,7720,7720,7740,7720,159