KissMeData/025860/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190900,383070050,7280,7280,7280,7280,1284
20240318,190800,383070050,7280,7280,7280,7280,0
20240318,190700,383070050,7280,7280,7280,7280,0
20240318,190600,383070050,7280,7280,7280,7280,0
20240318,190500,383070050,7280,7280,7280,7280,0
20240318,190400,383070050,7280,7280,7280,7280,0
20240318,190300,383070050,7280,7280,7280,7280,0
20240318,190200,383070050,7280,7280,7280,7280,0
20240318,190100,383070050,7280,7280,7280,7280,0
20240318,190000,383070050,7280,7280,7280,7280,0
20240318,185900,383070050,7280,7280,7280,7280,0
20240318,185800,383070050,7280,7280,7280,7280,0
20240318,185700,383070050,7280,7280,7280,7280,0
20240318,185600,383070050,7280,7280,7280,7280,0
20240318,185500,383070050,7280,7280,7280,7280,0
20240318,185400,383070050,7280,7280,7280,7280,0
20240318,185300,383070050,7280,7280,7280,7280,0
20240318,185200,383070050,7280,7280,7280,7280,0
20240318,185100,383070050,7280,7280,7280,7280,0
20240318,185000,383070050,7280,7280,7280,7280,0
20240318,184900,383070050,7280,7280,7280,7280,0
20240318,184800,383070050,7280,7280,7280,7280,0
20240318,184700,383070050,7280,7280,7280,7280,0
20240318,184600,383070050,7280,7280,7280,7280,0
20240318,184500,383070050,7280,7280,7280,7280,0
20240318,184400,383070050,7280,7280,7280,7280,0
20240318,184300,383070050,7280,7280,7280,7280,0
20240318,184200,383070050,7280,7280,7280,7280,0
20240318,184100,383070050,7280,7280,7280,7280,0
20240318,184000,383070050,7280,7280,7280,7280,0
20240318,183900,383070050,7280,7280,7280,7280,1284
20240318,183800,383070050,7280,7280,7280,7280,0
20240318,183700,383070050,7280,7280,7280,7280,0
20240318,183600,383070050,7280,7280,7280,7280,0
20240318,183500,383070050,7280,7280,7280,7280,0
20240318,183400,383070050,7280,7280,7280,7280,0
20240318,183300,383070050,7280,7280,7280,7280,0
20240318,183200,383070050,7280,7280,7280,7280,0
20240318,183100,383070050,7280,7280,7280,7280,0
20240318,183000,383070050,7280,7280,7280,7280,0
20240318,182900,383070050,7280,7280,7280,7280,0
20240318,182800,383070050,7280,7280,7280,7280,0
20240318,182700,383070050,7280,7280,7280,7280,0
20240318,182600,383070050,7280,7280,7280,7280,0
20240318,182500,383070050,7280,7280,7280,7280,0
20240318,182400,383070050,7280,7280,7280,7280,0
20240318,182300,383070050,7280,7280,7280,7280,0
20240318,182200,383070050,7280,7280,7280,7280,0
20240318,182100,383070050,7280,7280,7280,7280,0
20240318,182000,383070050,7280,7280,7280,7280,0
20240318,181900,383070050,7280,7280,7280,7280,0
20240318,181800,383070050,7280,7280,7280,7280,0
20240318,181700,383070050,7280,7280,7280,7280,0
20240318,181600,383070050,7280,7280,7280,7280,0
20240318,181500,383070050,7280,7280,7280,7280,0
20240318,181400,383070050,7280,7280,7280,7280,0
20240318,181300,383070050,7280,7280,7280,7280,0
20240318,181200,383070050,7280,7280,7280,7280,0
20240318,181100,383070050,7280,7280,7280,7280,0
20240318,181000,383070050,7280,7280,7280,7280,0
20240318,180900,383070050,7280,7280,7280,7280,1284
20240318,180800,383070050,7280,7280,7280,7280,0
20240318,180700,383070050,7280,7280,7280,7280,0
20240318,180600,383070050,7280,7280,7280,7280,0
20240318,180500,383070050,7280,7280,7280,7280,0
20240318,180400,383070050,7280,7280,7280,7280,0
20240318,180300,383070050,7280,7280,7280,7280,0
20240318,180200,383070050,7280,7280,7280,7280,0
20240318,180100,383070050,7280,7280,7280,7280,0
20240318,180000,383070050,7280,7280,7280,7280,0
20240318,175900,383070050,7280,7280,7280,7280,0
20240318,175800,383070050,7280,7280,7280,7280,0
20240318,175700,383070050,7280,7280,7280,7280,0
20240318,175600,383070050,7280,7280,7280,7280,0
20240318,175500,383070050,7280,7280,7280,7280,0
20240318,175400,383070050,7280,7280,7280,7280,0
20240318,175300,383070050,7280,7280,7280,7280,0
20240318,175200,383070050,7280,7280,7280,7280,0
20240318,175100,383070050,7280,7280,7280,7280,0
20240318,175000,383070050,7280,7280,7280,7280,0
20240318,174900,383070050,7280,7280,7280,7280,0
20240318,174800,383070050,7280,7280,7280,7280,0
20240318,174700,383070050,7280,7280,7280,7280,0
20240318,174600,383070050,7280,7280,7280,7280,0
20240318,174500,383070050,7280,7280,7280,7280,0
20240318,174400,383070050,7280,7280,7280,7280,0
20240318,174300,383070050,7280,7280,7280,7280,0
20240318,174200,383070050,7280,7280,7280,7280,0
20240318,174100,383070050,7280,7280,7280,7280,0
20240318,174000,383070050,7280,7280,7280,7280,0
20240318,173900,383070050,7280,7280,7280,7280,1284
20240318,173800,383070050,7280,7280,7280,7280,0
20240318,173700,383070050,7280,7280,7280,7280,0
20240318,173600,383070050,7280,7280,7280,7280,0
20240318,173500,383070050,7280,7280,7280,7280,0
20240318,173400,383070050,7280,7280,7280,7280,0
20240318,173300,383070050,7280,7280,7280,7280,0
20240318,173200,383070050,7280,7280,7280,7280,0
20240318,173100,383070050,7280,7280,7280,7280,0
20240318,173000,383070050,7280,7280,7280,7280,0
20240318,172900,383070050,7280,7280,7280,7280,0
20240318,172800,383070050,7280,7280,7280,7280,0
20240318,172700,383070050,7280,7280,7280,7280,0
20240318,172600,383070050,7280,7280,7280,7280,0
20240318,172500,383070050,7280,7280,7280,7280,0
20240318,172400,383070050,7280,7280,7280,7280,0
20240318,172300,383070050,7280,7280,7280,7280,0
20240318,172200,383070050,7280,7280,7280,7280,0
20240318,172100,383070050,7280,7280,7280,7280,0
20240318,172000,383070050,7280,7280,7280,7280,0
20240318,171900,383070050,7280,7280,7280,7280,0
20240318,171800,383070050,7280,7280,7280,7280,0
20240318,171700,383070050,7280,7280,7280,7280,0
20240318,171600,383070050,7280,7280,7280,7280,0
20240318,171500,383070050,7280,7280,7280,7280,0
20240318,171400,383070050,7280,7280,7280,7280,0
20240318,171300,383070050,7280,7280,7280,7280,0
20240318,171200,383070050,7280,7280,7280,7280,0
20240318,171100,383070050,7280,7280,7280,7280,0
20240318,171000,383070050,7280,7280,7280,7280,0
20240318,170900,383070050,7280,7280,7280,7280,1284
20240318,170800,383070050,7280,7280,7280,7280,0
20240318,170700,383070050,7280,7280,7280,7280,0
20240318,170600,383070050,7280,7280,7280,7280,0
20240318,170500,383070050,7280,7280,7280,7280,0
20240318,170400,383070050,7280,7280,7280,7280,0
20240318,170300,383070050,7280,7280,7280,7280,0
20240318,170200,383070050,7280,7280,7280,7280,0
20240318,170100,383070050,7280,7280,7280,7280,0
20240318,170000,383070050,7280,7280,7280,7280,0
20240318,165900,383070050,7280,7280,7280,7280,0
20240318,165800,383070050,7280,7280,7280,7280,0
20240318,165700,383070050,7280,7280,7280,7280,0
20240318,165600,383070050,7280,7280,7280,7280,0
20240318,165500,383070050,7280,7280,7280,7280,0
20240318,165400,383070050,7280,7280,7280,7280,0
20240318,165300,383070050,7280,7280,7280,7280,0
20240318,165200,383070050,7280,7280,7280,7280,0
20240318,165100,383070050,7280,7280,7280,7280,0
20240318,165000,383070050,7280,7280,7280,7280,0
20240318,164900,383070050,7280,7280,7280,7280,0
20240318,164800,383070050,7280,7280,7280,7280,0
20240318,164700,383070050,7280,7280,7280,7280,0
20240318,164600,383070050,7280,7280,7280,7280,0
20240318,164500,383070050,7280,7280,7280,7280,0
20240318,164400,383070050,7280,7280,7280,7280,0
20240318,164300,383070050,7280,7280,7280,7280,0
20240318,164200,383070050,7280,7280,7280,7280,0
20240318,164100,383070050,7280,7280,7280,7280,0
20240318,164000,383070050,7280,7280,7280,7280,0
20240318,163900,383070050,7280,7280,7280,7280,1284
20240318,163800,383070050,7280,7280,7280,7280,0
20240318,163700,383070050,7280,7280,7280,7280,0
20240318,163600,383070050,7280,7280,7280,7280,0
20240318,163500,383070050,7280,7280,7280,7280,0
20240318,163400,383070050,7280,7280,7280,7280,0
20240318,163300,383070050,7280,7280,7280,7280,0
20240318,163200,383070050,7280,7280,7280,7280,0
20240318,163100,383070050,7280,7280,7280,7280,0
20240318,163000,383070050,7280,7280,7280,7280,0
20240318,162900,383070050,7280,7280,7280,7280,0
20240318,162800,383070050,7280,7280,7280,7280,0
20240318,162700,383070050,7280,7280,7280,7280,0
20240318,162600,383070050,7280,7280,7280,7280,0
20240318,162500,383070050,7280,7280,7280,7280,0
20240318,162400,383070050,7280,7280,7280,7280,0
20240318,162300,383070050,7280,7280,7280,7280,0
20240318,162200,383070050,7280,7280,7280,7280,0
20240318,162100,383070050,7280,7280,7280,7280,0
20240318,162000,383070050,7280,7280,7280,7280,0
20240318,161900,383070050,7280,7280,7280,7280,0
20240318,161800,383070050,7280,7280,7280,7280,0
20240318,161700,383070050,7280,7280,7280,7280,0
20240318,161600,383070050,7280,7280,7280,7280,0
20240318,161500,383070050,7280,7280,7280,7280,0
20240318,161400,383070050,7280,7280,7280,7280,0
20240318,161300,383070050,7280,7280,7280,7280,0
20240318,161200,383070050,7280,7280,7280,7280,0
20240318,161100,383070050,7280,7280,7280,7280,0
20240318,161000,383070050,7280,7280,7280,7280,0
20240318,160900,383070050,7280,7280,7280,7280,1284
20240318,160800,383070050,7280,7280,7280,7280,0
20240318,160700,383070050,7280,7280,7280,7280,0
20240318,160600,383070050,7280,7280,7280,7280,0
20240318,160500,383070050,7280,7280,7280,7280,0
20240318,160400,383070050,7280,7280,7280,7280,0
20240318,160300,383070050,7280,7280,7280,7280,0
20240318,160200,383070050,7280,7280,7280,7280,0
20240318,160100,383070050,7280,7280,7280,7280,0
20240318,160000,383070050,7280,7280,7280,7280,0
20240318,155900,383070050,7280,7280,7280,7280,0
20240318,155800,383070050,7280,7280,7280,7280,0
20240318,155700,383070050,7280,7280,7280,7280,0
20240318,155600,383070050,7280,7280,7280,7280,0
20240318,155500,383070050,7280,7280,7280,7280,0
20240318,155400,383070050,7280,7280,7280,7280,0
20240318,155300,383070050,7280,7280,7280,7280,0
20240318,155200,383070050,7280,7280,7280,7280,0
20240318,155100,383070050,7280,7280,7280,7280,0
20240318,155000,383070050,7280,7280,7280,7280,0
20240318,154900,383070050,7280,7280,7280,7280,0
20240318,154800,383070050,7280,7280,7280,7280,0
20240318,154700,383070050,7280,7280,7280,7280,0
20240318,154600,383070050,7280,7280,7280,7280,0
20240318,154500,383070050,7280,7280,7280,7280,0
20240318,154400,383070050,7280,7280,7280,7280,0
20240318,154300,383070050,7280,7280,7280,7280,0
20240318,154200,383070050,7280,7280,7280,7280,0
20240318,154100,383070050,7280,7280,7280,7280,0
20240318,154000,383070050,7280,7280,7280,7280,0
20240318,153900,383070050,7280,7280,7280,7280,1284
20240318,153800,383070050,7280,7280,7280,7280,0
20240318,153700,383070050,7280,7280,7280,7280,0
20240318,153600,383070050,7280,7280,7280,7280,0
20240318,153500,383070050,7280,7280,7280,7280,0
20240318,153400,383070050,7280,7280,7280,7280,0
20240318,153300,383070050,7280,7280,7280,7280,0
20240318,153200,383070050,7280,7280,7280,7280,0
20240318,153100,383070050,7280,7280,7280,7280,0
20240318,153000,383070050,7280,7280,7280,7280,1284
20240318,152900,373722530,7290,7290,7290,7290,0
20240318,152800,373722530,7290,7290,7290,7290,0
20240318,152700,373722530,7290,7290,7290,7290,0
20240318,152600,373722530,7290,7290,7290,7290,0
20240318,152500,373722530,7290,7290,7290,7290,0
20240318,152400,373722530,7290,7290,7290,7290,0
20240318,152300,373722530,7290,7290,7290,7290,0
20240318,152200,373722530,7290,7290,7290,7290,0
20240318,152100,373722530,7290,7290,7290,7290,0
20240318,152000,373722530,7290,7290,7290,7290,0
20240318,151900,373722530,7290,7280,7290,7280,166
20240318,151800,372514040,7290,7290,7290,7290,57
20240318,151700,372098510,7290,7290,7290,7290,12
20240318,151600,372011030,7290,7290,7290,7290,55
20240318,151500,371610080,7290,7290,7290,7290,157
20240318,151400,370465550,7290,7290,7290,7290,1
20240318,151300,370458260,7290,7290,7290,7280,206
20240318,151200,368956570,7290,7290,7290,7290,100
20240318,151100,368227570,7290,7290,7290,7290,50
20240318,151000,367863070,7280,7280,7280,7280,0
20240318,150900,367863070,7280,7290,7290,7280,280
20240318,150800,365823370,7290,7290,7290,7290,0
20240318,150700,365823370,7290,7290,7290,7290,0
20240318,150600,365823370,7290,7290,7290,7290,0
20240318,150500,365823370,7290,7290,7290,7290,358
20240318,150400,363213550,7290,7290,7290,7290,2
20240318,150300,363198970,7290,7290,7290,7290,0
20240318,150200,363198970,7290,7290,7290,7290,100
20240318,150100,362469970,7290,7290,7290,7290,30
20240318,150000,362251270,7290,7290,7290,7290,0
20240318,145900,362251270,7290,7280,7290,7280,412
20240318,145800,359250910,7290,7290,7290,7290,0
20240318,145700,359250910,7290,7290,7290,7290,8
20240318,145600,359192590,7290,7290,7290,7290,11
20240318,145500,359112400,7290,7290,7290,7290,0
20240318,145400,359112400,7290,7290,7290,7290,30
20240318,145300,358893700,7290,7290,7290,7290,1
20240318,145200,358886410,7290,7290,7290,7290,220
20240318,145100,357282610,7290,7290,7290,7290,700
20240318,145000,352179610,7290,7290,7290,7290,50
20240318,144900,351815110,7290,7290,7290,7290,0
20240318,144800,351815110,7290,7290,7290,7290,144
20240318,144700,350765350,7290,7290,7290,7290,26
20240318,144600,350575810,7290,7290,7290,7290,76
20240318,144500,350021770,7290,7290,7290,7290,100
20240318,144400,349292770,7290,7290,7290,7290,0
20240318,144300,349292770,7290,7290,7290,7290,10
20240318,144200,349219870,7290,7290,7290,7290,40
20240318,144100,348928270,7290,7290,7290,7290,0
20240318,144000,348928270,7290,7290,7290,7290,6
20240318,143900,348884530,7290,7290,7290,7290,0
20240318,143800,348884530,7290,7290,7290,7290,0
20240318,143700,348884530,7290,7290,7290,7290,30
20240318,143600,348665830,7290,7290,7290,7290,3
20240318,143500,348643960,7290,7290,7290,7290,3
20240318,143400,348622090,7290,7290,7290,7290,0
20240318,143300,348622090,7290,7290,7290,7290,100
20240318,143200,347893090,7290,7290,7290,7290,668
20240318,143100,343023370,7290,7290,7290,7290,125
20240318,143000,342112120,7290,7290,7290,7290,0
20240318,142900,342112120,7290,7280,7290,7280,29
20240318,142800,341900990,7280,7280,7280,7280,35
20240318,142700,341646190,7280,7280,7280,7280,0
20240318,142600,341646190,7280,7280,7280,7280,100
20240318,142500,340918190,7280,7280,7280,7280,100
20240318,142400,340190190,7280,7280,7280,7280,0
20240318,142300,340190190,7280,7280,7280,7280,0
20240318,142200,340190190,7280,7280,7280,7280,1728
20240318,142100,327610350,7290,7290,7290,7290,0
20240318,142000,327610350,7290,7290,7290,7290,0
20240318,141900,327610350,7290,7290,7290,7290,0
20240318,141800,327610350,7290,7290,7290,7290,244
20240318,141700,325831590,7280,7280,7280,7280,0
20240318,141600,325831590,7280,7280,7280,7280,0
20240318,141500,325831590,7280,7280,7280,7280,578
20240318,141400,321623750,7290,7290,7290,7290,0
20240318,141300,321623750,7290,7290,7290,7290,69
20240318,141200,321120740,7290,7290,7290,7290,0
20240318,141100,321120740,7290,7290,7290,7290,0
20240318,141000,321120740,7290,7290,7290,7290,0
20240318,140900,321120740,7290,7290,7290,7290,0
20240318,140800,321120740,7290,7290,7290,7290,140
20240318,140700,320100140,7290,7290,7290,7290,0
20240318,140600,320100140,7290,7290,7290,7290,146
20240318,140500,319035800,7280,7280,7280,7280,2125
20240318,140400,303565800,7280,7280,7280,7280,80
20240318,140300,302983400,7280,7290,7290,7280,3107
20240318,140200,280364420,7290,7290,7290,7290,22
20240318,140100,280204040,7290,7290,7290,7290,2
20240318,140000,280189460,7290,7290,7290,7290,710
20240318,135900,275013560,7290,7290,7290,7290,0
20240318,135800,275013560,7290,7290,7290,7290,0
20240318,135700,275013560,7290,7290,7290,7290,0
20240318,135600,275013560,7290,7290,7290,7290,430
20240318,135500,271878860,7290,7290,7290,7290,0
20240318,135400,271878860,7290,7290,7290,7290,147
20240318,135300,270807230,7290,7290,7290,7290,0
20240318,135200,270807230,7290,7290,7290,7290,20
20240318,135100,270661430,7290,7290,7290,7290,4
20240318,135000,270632270,7290,7290,7290,7290,617
20240318,134900,266134340,7290,7290,7290,7290,0
20240318,134800,266134340,7290,7290,7290,7290,0
20240318,134700,266134340,7290,7290,7290,7290,0
20240318,134600,266134340,7290,7290,7290,7290,471
20240318,134500,262700750,7290,7290,7290,7290,0
20240318,134400,262700750,7290,7290,7290,7290,356
20240318,134300,260105510,7290,7290,7290,7290,0
20240318,134200,260105510,7290,7290,7290,7290,5
20240318,134100,260069060,7290,7290,7290,7290,0
20240318,134000,260069060,7290,7290,7290,7290,0
20240318,133900,260069060,7290,7290,7290,7290,0
20240318,133800,260069060,7290,7290,7290,7290,0
20240318,133700,260069060,7290,7280,7290,7280,2
20240318,133600,260054490,7280,7280,7280,7280,77
20240318,133500,259493930,7280,7280,7280,7280,0
20240318,133400,259493930,7280,7280,7280,7280,70
20240318,133300,258984330,7280,7280,7280,7280,0
20240318,133200,258984330,7280,7280,7280,7280,337
20240318,133100,256530970,7280,7290,7290,7280,767
20240318,133000,250946380,7290,7290,7290,7290,213
20240318,132900,249393610,7280,7290,7290,7280,73
20240318,132800,248861450,7290,7290,7290,7290,0
20240318,132700,248861450,7290,7290,7290,7290,49
20240318,132600,248504240,7280,7290,7290,7280,1237
20240318,132500,239486860,7290,7290,7290,7290,77
20240318,132400,238925530,7290,7290,7290,7290,33
20240318,132300,238684960,7280,7280,7280,7280,1
20240318,132200,238677680,7280,7280,7280,7280,0
20240318,132100,238677680,7280,7280,7280,7280,0
20240318,132000,238677680,7280,7280,7280,7280,0
20240318,131900,238677680,7280,7280,7280,7280,0
20240318,131800,238677680,7280,7280,7280,7280,0
20240318,131700,238677680,7280,7280,7280,7280,0
20240318,131600,238677680,7280,7280,7280,7280,0
20240318,131500,238677680,7280,7280,7280,7280,0
20240318,131400,238677680,7280,7280,7280,7280,0
20240318,131300,238677680,7280,7280,7280,7280,101
20240318,131200,237942400,7290,7290,7290,7290,0
20240318,131100,237942400,7290,7290,7290,7290,0
20240318,131000,237942400,7290,7290,7290,7290,4
20240318,130900,237913240,7290,7290,7290,7290,146
20240318,130800,236848900,7290,7290,7290,7290,5
20240318,130700,236812450,7290,7290,7290,7290,0
20240318,130600,236812450,7290,7290,7290,7290,0
20240318,130500,236812450,7290,7280,7290,7280,3
20240318,130400,236790590,7290,7290,7290,7280,551
20240318,130300,232773810,7290,7290,7290,7290,40
20240318,130200,232482210,7290,7300,7300,7290,1650
20240318,130100,220452940,7300,7300,7300,7300,0
20240318,130000,220452940,7300,7300,7300,7300,0
20240318,125900,220452940,7300,7300,7300,7300,958
20240318,125800,213459540,7300,7300,7300,7300,100
20240318,125700,212729540,7300,7300,7300,7300,0
20240318,125600,212729540,7300,7300,7300,7300,0
20240318,125500,212729540,7300,7300,7300,7300,0
20240318,125400,212729540,7300,7300,7300,7300,0
20240318,125300,212729540,7300,7300,7300,7300,0
20240318,125200,212729540,7300,7300,7300,7300,0
20240318,125100,212729540,7300,7300,7300,7300,9
20240318,125000,212663840,7290,7290,7290,7290,1
20240318,124900,212656550,7290,7290,7290,7290,0
20240318,124800,212656550,7290,7290,7290,7290,48
20240318,124700,212306630,7290,7290,7290,7290,0
20240318,124600,212306630,7290,7290,7290,7290,1000
20240318,124500,205016630,7290,7290,7290,7290,0
20240318,124400,205016630,7290,7290,7290,7290,1000
20240318,124300,197726630,7300,7300,7300,7300,50
20240318,124200,197361630,7300,7300,7300,7300,2
20240318,124100,197347030,7300,7300,7300,7300,78
20240318,124000,196777630,7300,7300,7300,7300,77
20240318,123900,196215530,7300,7300,7300,7300,1
20240318,123800,196208230,7290,7290,7290,7290,37
20240318,123700,195938500,7290,7290,7290,7290,0
20240318,123600,195938500,7290,7290,7290,7290,150
20240318,123500,194845000,7290,7290,7290,7290,0
20240318,123400,194845000,7290,7300,7300,7290,214
20240318,123300,193284360,7300,7300,7300,7300,1
20240318,123200,193277060,7290,7290,7290,7290,0
20240318,123100,193277060,7290,7290,7290,7290,20
20240318,123000,193131260,7290,7290,7290,7290,25
20240318,122900,192949010,7290,7290,7290,7290,0
20240318,122800,192949010,7290,7290,7290,7290,154
20240318,122700,191826350,7300,7300,7300,7300,0
20240318,122600,191826350,7300,7300,7300,7300,0
20240318,122500,191826350,7300,7300,7300,7300,0
20240318,122400,191826350,7300,7300,7300,7300,0
20240318,122300,191826350,7300,7300,7300,7300,1
20240318,122200,191819050,7290,7290,7290,7290,0
20240318,122100,191819050,7290,7290,7290,7290,0
20240318,122000,191819050,7290,7290,7290,7290,1
20240318,121900,191811760,7280,7280,7280,7280,0
20240318,121800,191811760,7280,7280,7280,7280,0
20240318,121700,191811760,7280,7280,7280,7280,0
20240318,121600,191811760,7280,7280,7280,7280,0
20240318,121500,191811760,7280,7280,7280,7280,0
20240318,121400,191811760,7280,7280,7280,7280,0
20240318,121300,191811760,7280,7280,7280,7280,0
20240318,121200,191811760,7280,7280,7280,7280,0
20240318,121100,191811760,7280,7280,7280,7280,0
20240318,121000,191811760,7280,7290,7300,7280,191
20240318,120900,190419290,7290,7290,7290,7290,4
20240318,120800,190390130,7290,7290,7290,7290,962
20240318,120700,183377150,7290,7290,7290,7290,0
20240318,120600,183377150,7290,7290,7290,7290,0
20240318,120500,183377150,7290,7290,7290,7290,0
20240318,120400,183377150,7290,7290,7290,7290,0
20240318,120300,183377150,7290,7290,7290,7290,20
20240318,120200,183231350,7290,7290,7290,7290,1000
20240318,120100,175941350,7290,7290,7290,7290,0
20240318,120000,175941350,7290,7290,7290,7290,0
20240318,115900,175941350,7290,7290,7290,7290,35
20240318,115800,175686200,7290,7290,7290,7290,0
20240318,115700,175686200,7290,7290,7290,7290,0
20240318,115600,175686200,7290,7290,7290,7290,0
20240318,115500,175686200,7290,7290,7290,7290,1
20240318,115400,175678910,7300,7300,7300,7300,12
20240318,115300,175591310,7300,7300,7300,7300,0
20240318,115200,175591310,7300,7300,7300,7300,5
20240318,115100,175554810,7300,7300,7300,7300,0
20240318,115000,175554810,7300,7300,7300,7300,1000
20240318,114900,168254810,7300,7300,7300,7300,0
20240318,114800,168254810,7300,7290,7300,7290,200
20240318,114700,166795310,7300,7300,7300,7300,7
20240318,114600,166744210,7300,7300,7300,7300,0
20240318,114500,166744210,7300,7300,7300,7300,34
20240318,114400,166496010,7290,7290,7290,7290,59
20240318,114300,166065900,7290,7290,7290,7290,0
20240318,114200,166065900,7290,7290,7290,7290,220
20240318,114100,164462100,7300,7300,7300,7300,1
20240318,114000,164454800,7290,7290,7290,7290,50
20240318,113900,164090300,7290,7290,7290,7290,10
20240318,113800,164017400,7300,7300,7300,7300,0
20240318,113700,164017400,7300,7300,7300,7300,0
20240318,113600,164017400,7300,7300,7300,7300,110
20240318,113500,163214400,7290,7290,7290,7290,0
20240318,113400,163214400,7290,7290,7290,7290,0
20240318,113300,163214400,7290,7290,7290,7290,1000
20240318,113200,155924400,7290,7290,7290,7290,10
20240318,113100,155851500,7290,7290,7300,7290,208
20240318,113000,154334680,7300,7300,7300,7300,0
20240318,112900,154334680,7300,7300,7300,7300,94
20240318,112800,153648480,7300,7300,7300,7300,0
20240318,112700,153648480,7300,7300,7300,7300,0
20240318,112600,153648480,7300,7300,7300,7300,0
20240318,112500,153648480,7300,7300,7300,7300,0
20240318,112400,153648480,7300,7300,7300,7300,0
20240318,112300,153648480,7300,7300,7300,7300,0
20240318,112200,153648480,7300,7300,7300,7300,0
20240318,112100,153648480,7300,7300,7300,7300,0
20240318,112000,153648480,7300,7300,7300,7300,0
20240318,111900,153648480,7300,7300,7300,7300,0
20240318,111800,153648480,7300,7290,7300,7290,406
20240318,111700,150688680,7290,7290,7290,7290,35
20240318,111600,150433530,7300,7300,7300,7300,2
20240318,111500,150418930,7290,7290,7290,7290,0
20240318,111400,150418930,7290,7290,7290,7290,37
20240318,111300,150149200,7290,7290,7290,7290,0
20240318,111200,150149200,7290,7290,7290,7290,10
20240318,111100,150076300,7300,7300,7300,7300,0
20240318,111000,150076300,7300,7300,7300,7300,14
20240318,110900,149974100,7300,7300,7300,7300,0
20240318,110800,149974100,7300,7300,7300,7300,0
20240318,110700,149974100,7300,7300,7300,7300,0
20240318,110600,149974100,7300,7300,7300,7300,0
20240318,110500,149974100,7300,7300,7300,7300,0
20240318,110400,149974100,7300,7300,7300,7300,0
20240318,110300,149974100,7300,7300,7300,7300,144
20240318,110200,148922900,7290,7290,7290,7290,3
20240318,110100,148901030,7290,7290,7290,7290,0
20240318,110000,148901030,7290,7290,7290,7290,0
20240318,105900,148901030,7290,7290,7290,7290,0
20240318,105800,148901030,7290,7290,7290,7290,0
20240318,105700,148901030,7290,7290,7290,7290,0
20240318,105600,148901030,7290,7290,7290,7290,234
20240318,105500,147195170,7290,7280,7290,7280,17
20240318,105400,147071250,7280,7280,7280,7280,2
20240318,105300,147056690,7290,7290,7290,7290,0
20240318,105200,147056690,7290,7290,7290,7290,0
20240318,105100,147056690,7290,7290,7290,7290,69
20240318,105000,146553680,7290,7290,7290,7290,0
20240318,104900,146553680,7290,7290,7290,7290,1
20240318,104800,146546390,7290,7290,7290,7290,3
20240318,104700,146524520,7290,7290,7290,7290,0
20240318,104600,146524520,7290,7290,7290,7290,4
20240318,104500,146495360,7290,7280,7290,7280,51
20240318,104400,146123580,7290,7290,7290,7290,32
20240318,104300,145890300,7290,7290,7290,7290,22
20240318,104200,145729920,7290,7290,7290,7280,64
20240318,104100,145263890,7290,7280,7290,7280,348
20240318,104000,142728970,7280,7280,7280,7280,0
20240318,103900,142728970,7280,7280,7280,7280,0
20240318,103800,142728970,7280,7280,7280,7280,100
20240318,103700,142000970,7290,7290,7290,7290,42
20240318,103600,141694790,7290,7290,7290,7280,348
20240318,103500,139160870,7290,7290,7290,7290,157
20240318,103400,138016340,7290,7290,7290,7290,103
20240318,103300,137265470,7290,7290,7290,7280,1063
20240318,103200,129516560,7290,7290,7290,7290,50
20240318,103100,129152060,7290,7290,7290,7290,25
20240318,103000,128969810,7290,7290,7290,7290,25
20240318,102900,128787560,7290,7290,7290,7290,0
20240318,102800,128787560,7290,7290,7290,7290,0
20240318,102700,128787560,7290,7300,7300,7290,282
20240318,102600,126731630,7290,7290,7290,7290,0
20240318,102500,126731630,7290,7290,7290,7290,0
20240318,102400,126731630,7290,7290,7290,7290,1
20240318,102300,126724340,7290,7290,7290,7290,1
20240318,102200,126717050,7280,7280,7280,7280,0
20240318,102100,126717050,7280,7280,7280,7280,0
20240318,102000,126717050,7280,7280,7280,7280,1315
20240318,101900,117143850,7280,7290,7290,7280,104
20240318,101800,116386110,7290,7290,7290,7290,0
20240318,101700,116386110,7290,7290,7290,7290,50
20240318,101600,116021610,7300,7300,7300,7300,10
20240318,101500,115948610,7300,7290,7300,7290,1167
20240318,101400,107439130,7290,7290,7290,7290,1
20240318,101300,107431840,7290,7290,7290,7290,46
20240318,101200,107096500,7290,7290,7290,7290,2
20240318,101100,107081920,7290,7290,7290,7290,81
20240318,101000,106491430,7290,7290,7290,7290,45
20240318,100900,106163380,7300,7300,7300,7300,10
20240318,100800,106090380,7300,7290,7300,7290,217
20240318,100700,104508440,7300,7300,7300,7300,123
20240318,100600,103610540,7300,7300,7300,7300,76
20240318,100500,103055740,7300,7300,7300,7300,25
20240318,100400,102873240,7300,7300,7300,7300,145
20240318,100300,101814740,7300,7300,7300,7300,226
20240318,100200,100164940,7300,7300,7300,7300,25
20240318,100100,99982440,7300,7300,7300,7300,2
20240318,100000,99967840,7290,7290,7290,7290,14
20240318,095900,99865780,7300,7300,7300,7300,2
20240318,095800,99851180,7300,7300,7300,7300,5
20240318,095700,99814680,7300,7300,7300,7300,225
20240318,095600,98172180,7300,7300,7300,7300,25
20240318,095500,97989680,7300,7300,7300,7300,2
20240318,095400,97975080,7300,7300,7300,7300,1003
20240318,095300,90653180,7300,7300,7300,7300,10
20240318,095200,90580180,7300,7300,7300,7300,0
20240318,095100,90580180,7300,7300,7300,7300,0
20240318,095000,90580180,7300,7300,7300,7300,144
20240318,094900,89528980,7300,7300,7300,7300,0
20240318,094800,89528980,7300,7300,7300,7300,2
20240318,094700,89514380,7300,7300,7300,7300,50
20240318,094600,89149380,7300,7290,7300,7290,24
20240318,094500,88974400,7300,7300,7300,7300,0
20240318,094400,88974400,7300,7300,7300,7300,0
20240318,094300,88974400,7300,7300,7300,7300,30
20240318,094200,88755400,7300,7300,7300,7300,1
20240318,094100,88748100,7300,7300,7300,7280,67
20240318,094000,88259770,7300,7300,7300,7300,0
20240318,093900,88259770,7300,7300,7300,7300,0
20240318,093800,88259770,7300,7300,7300,7300,61
20240318,093700,87814470,7300,7300,7300,7300,144
20240318,093600,86763270,7280,7290,7290,7280,2858
20240318,093500,65944310,7290,7290,7290,7290,16
20240318,093400,65827670,7300,7300,7300,7300,10
20240318,093300,65754670,7300,7300,7300,7300,0
20240318,093200,65754670,7300,7300,7300,7300,0
20240318,093100,65754670,7300,7300,7300,7300,2
20240318,093000,65740070,7290,7290,7290,7290,33
20240318,092900,65499500,7290,7290,7290,7290,0
20240318,092800,65499500,7290,7300,7300,7290,303
20240318,092700,63287610,7300,7300,7300,7300,99
20240318,092600,62564910,7300,7310,7310,7300,6
20240318,092500,62521060,7310,7310,7310,7310,4996
20240318,092400,26000300,7320,7320,7320,7320,2
20240318,092300,25985660,7310,7310,7310,7310,36
20240318,092200,25722500,7310,7310,7310,7310,74
20240318,092100,25181560,7310,7310,7310,7310,7
20240318,092000,25130390,7310,7300,7310,7300,50
20240318,091900,24765340,7290,7290,7290,7290,23
20240318,091800,24597670,7290,7290,7290,7290,0
20240318,091700,24597670,7290,7290,7290,7290,0
20240318,091600,24597670,7290,7310,7310,7290,3
20240318,091500,24575780,7280,7290,7290,7280,50
20240318,091400,24211760,7300,7300,7300,7300,244
20240318,091300,22430560,7310,7300,7310,7300,325
20240318,091200,20056610,7300,7300,7300,7300,306
20240318,091100,17822810,7280,7290,7290,7280,41
20240318,091000,17524200,7280,7280,7280,7280,0
20240318,090900,17524200,7280,7310,7310,7280,116
20240318,090800,16679240,7310,7310,7310,7310,10
20240318,090700,16606140,7310,7300,7310,7300,503
20240318,090600,12929440,7280,7300,7310,7270,1248
20240318,090500,3823080,7310,7300,7310,7300,6
20240318,090400,3779270,7310,7310,7310,7310,60
20240318,090300,3340670,7310,7310,7310,7310,200
20240318,090200,1878670,7310,7310,7310,7310,0
20240318,090100,1878670,7310,7310,7310,7310,0
20240318,090000,1878670,7310,7310,7310,7310,257