KissMeData/079430/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195100,500592260,7680,7680,7680,7680,183
20240318,195000,500592260,7680,7680,7680,7680,0
20240318,194900,500592260,7680,7680,7680,7680,0
20240318,194800,500592260,7680,7680,7680,7680,0
20240318,194700,500592260,7680,7680,7680,7680,0
20240318,194600,500592260,7680,7680,7680,7680,0
20240318,194500,500592260,7680,7680,7680,7680,0
20240318,194400,500592260,7680,7680,7680,7680,0
20240318,194300,500592260,7680,7680,7680,7680,0
20240318,194200,500592260,7680,7680,7680,7680,0
20240318,194100,500592260,7680,7680,7680,7680,0
20240318,194000,500592260,7680,7680,7680,7680,0
20240318,193900,500592260,7680,7680,7680,7680,0
20240318,193800,500592260,7680,7680,7680,7680,0
20240318,193700,500592260,7680,7680,7680,7680,0
20240318,193600,500592260,7680,7680,7680,7680,0
20240318,193500,500592260,7680,7680,7680,7680,0
20240318,193400,500592260,7680,7680,7680,7680,0
20240318,193300,500592260,7680,7680,7680,7680,0
20240318,193200,500592260,7680,7680,7680,7680,0
20240318,193100,500592260,7680,7680,7680,7680,0
20240318,193000,500592260,7680,7680,7680,7680,0
20240318,192900,500592260,7680,7680,7680,7680,0
20240318,192800,500592260,7680,7680,7680,7680,0
20240318,192700,500592260,7680,7680,7680,7680,0
20240318,192600,500592260,7680,7680,7680,7680,0
20240318,192500,500592260,7680,7680,7680,7680,0
20240318,192400,500592260,7680,7680,7680,7680,0
20240318,192300,500592260,7680,7680,7680,7680,0
20240318,192200,500592260,7680,7680,7680,7680,0
20240318,192100,500592260,7680,7680,7680,7680,183
20240318,192000,500592260,7680,7680,7680,7680,0
20240318,191900,500592260,7680,7680,7680,7680,0
20240318,191800,500592260,7680,7680,7680,7680,0
20240318,191700,500592260,7680,7680,7680,7680,0
20240318,191600,500592260,7680,7680,7680,7680,0
20240318,191500,500592260,7680,7680,7680,7680,0
20240318,191400,500592260,7680,7680,7680,7680,0
20240318,191300,500592260,7680,7680,7680,7680,0
20240318,191200,500592260,7680,7680,7680,7680,0
20240318,191100,500592260,7680,7680,7680,7680,0
20240318,191000,500592260,7680,7680,7680,7680,0
20240318,190900,500592260,7680,7680,7680,7680,0
20240318,190800,500592260,7680,7680,7680,7680,0
20240318,190700,500592260,7680,7680,7680,7680,0
20240318,190600,500592260,7680,7680,7680,7680,0
20240318,190500,500592260,7680,7680,7680,7680,0
20240318,190400,500592260,7680,7680,7680,7680,0
20240318,190300,500592260,7680,7680,7680,7680,0
20240318,190200,500592260,7680,7680,7680,7680,0
20240318,190100,500592260,7680,7680,7680,7680,0
20240318,190000,500592260,7680,7680,7680,7680,0
20240318,185900,500592260,7680,7680,7680,7680,0
20240318,185800,500592260,7680,7680,7680,7680,0
20240318,185700,500592260,7680,7680,7680,7680,0
20240318,185600,500592260,7680,7680,7680,7680,0
20240318,185500,500592260,7680,7680,7680,7680,0
20240318,185400,500592260,7680,7680,7680,7680,0
20240318,185300,500592260,7680,7680,7680,7680,0
20240318,185200,500592260,7680,7680,7680,7680,0
20240318,185100,500592260,7680,7680,7680,7680,183
20240318,185000,500592260,7680,7680,7680,7680,0
20240318,184900,500592260,7680,7680,7680,7680,0
20240318,184800,500592260,7680,7680,7680,7680,0
20240318,184700,500592260,7680,7680,7680,7680,0
20240318,184600,500592260,7680,7680,7680,7680,0
20240318,184500,500592260,7680,7680,7680,7680,0
20240318,184400,500592260,7680,7680,7680,7680,0
20240318,184300,500592260,7680,7680,7680,7680,0
20240318,184200,500592260,7680,7680,7680,7680,0
20240318,184100,500592260,7680,7680,7680,7680,0
20240318,184000,500592260,7680,7680,7680,7680,0
20240318,183900,500592260,7680,7680,7680,7680,0
20240318,183800,500592260,7680,7680,7680,7680,0
20240318,183700,500592260,7680,7680,7680,7680,0
20240318,183600,500592260,7680,7680,7680,7680,0
20240318,183500,500592260,7680,7680,7680,7680,0
20240318,183400,500592260,7680,7680,7680,7680,0
20240318,183300,500592260,7680,7680,7680,7680,0
20240318,183200,500592260,7680,7680,7680,7680,0
20240318,183100,500592260,7680,7680,7680,7680,0
20240318,183000,500592260,7680,7680,7680,7680,0
20240318,182900,500592260,7680,7680,7680,7680,0
20240318,182800,500592260,7680,7680,7680,7680,0
20240318,182700,500592260,7680,7680,7680,7680,0
20240318,182600,500592260,7680,7680,7680,7680,0
20240318,182500,500592260,7680,7680,7680,7680,0
20240318,182400,500592260,7680,7680,7680,7680,0
20240318,182300,500592260,7680,7680,7680,7680,0
20240318,182200,500592260,7680,7680,7680,7680,0
20240318,182100,500592260,7680,7680,7680,7680,183
20240318,182000,500592260,7680,7680,7680,7680,0
20240318,181900,500592260,7680,7680,7680,7680,0
20240318,181800,500592260,7680,7680,7680,7680,0
20240318,181700,500592260,7680,7680,7680,7680,0
20240318,181600,500592260,7680,7680,7680,7680,0
20240318,181500,500592260,7680,7680,7680,7680,0
20240318,181400,500592260,7680,7680,7680,7680,0
20240318,181300,500592260,7680,7680,7680,7680,0
20240318,181200,500592260,7680,7680,7680,7680,0
20240318,181100,500592260,7680,7680,7680,7680,0
20240318,181000,500592260,7680,7680,7680,7680,0
20240318,180900,500592260,7680,7680,7680,7680,0
20240318,180800,500592260,7680,7680,7680,7680,0
20240318,180700,500592260,7680,7680,7680,7680,0
20240318,180600,500592260,7680,7680,7680,7680,0
20240318,180500,500592260,7680,7680,7680,7680,0
20240318,180400,500592260,7680,7680,7680,7680,0
20240318,180300,500592260,7680,7680,7680,7680,0
20240318,180200,500592260,7680,7680,7680,7680,0
20240318,180100,500592260,7680,7680,7680,7680,0
20240318,180000,500592260,7680,7680,7680,7680,0
20240318,175900,500592260,7680,7680,7680,7680,0
20240318,175800,500592260,7680,7680,7680,7680,0
20240318,175700,500592260,7680,7680,7680,7680,0
20240318,175600,500592260,7680,7680,7680,7680,0
20240318,175500,500592260,7680,7680,7680,7680,0
20240318,175400,500592260,7680,7680,7680,7680,0
20240318,175300,500592260,7680,7680,7680,7680,0
20240318,175200,500592260,7680,7680,7680,7680,0
20240318,175100,500592260,7680,7680,7680,7680,183
20240318,175000,500592260,7680,7680,7680,7680,0
20240318,174900,500592260,7680,7680,7680,7680,0
20240318,174800,500592260,7680,7680,7680,7680,0
20240318,174700,500592260,7680,7680,7680,7680,0
20240318,174600,500592260,7680,7680,7680,7680,0
20240318,174500,500592260,7680,7680,7680,7680,0
20240318,174400,500592260,7680,7680,7680,7680,0
20240318,174300,500592260,7680,7680,7680,7680,0
20240318,174200,500592260,7680,7680,7680,7680,0
20240318,174100,500592260,7680,7680,7680,7680,0
20240318,174000,500592260,7680,7680,7680,7680,0
20240318,173900,500592260,7680,7680,7680,7680,0
20240318,173800,500592260,7680,7680,7680,7680,0
20240318,173700,500592260,7680,7680,7680,7680,0
20240318,173600,500592260,7680,7680,7680,7680,0
20240318,173500,500592260,7680,7680,7680,7680,0
20240318,173400,500592260,7680,7680,7680,7680,0
20240318,173300,500592260,7680,7680,7680,7680,0
20240318,173200,500592260,7680,7680,7680,7680,0
20240318,173100,500592260,7680,7680,7680,7680,0
20240318,173000,500592260,7680,7680,7680,7680,0
20240318,172900,500592260,7680,7680,7680,7680,0
20240318,172800,500592260,7680,7680,7680,7680,0
20240318,172700,500592260,7680,7680,7680,7680,0
20240318,172600,500592260,7680,7680,7680,7680,0
20240318,172500,500592260,7680,7680,7680,7680,0
20240318,172400,500592260,7680,7680,7680,7680,0
20240318,172300,500592260,7680,7680,7680,7680,0
20240318,172200,500592260,7680,7680,7680,7680,0
20240318,172100,500592260,7680,7680,7680,7680,183
20240318,172000,500592260,7680,7680,7680,7680,0
20240318,171900,500592260,7680,7680,7680,7680,0
20240318,171800,500592260,7680,7680,7680,7680,0
20240318,171700,500592260,7680,7680,7680,7680,0
20240318,171600,500592260,7680,7680,7680,7680,0
20240318,171500,500592260,7680,7680,7680,7680,0
20240318,171400,500592260,7680,7680,7680,7680,0
20240318,171300,500592260,7680,7680,7680,7680,0
20240318,171200,500592260,7680,7680,7680,7680,0
20240318,171100,500592260,7680,7680,7680,7680,0
20240318,171000,500592260,7680,7680,7680,7680,0
20240318,170900,500592260,7680,7680,7680,7680,0
20240318,170800,500592260,7680,7680,7680,7680,0
20240318,170700,500592260,7680,7680,7680,7680,0
20240318,170600,500592260,7680,7680,7680,7680,0
20240318,170500,500592260,7680,7680,7680,7680,0
20240318,170400,500592260,7680,7680,7680,7680,0
20240318,170300,500592260,7680,7680,7680,7680,0
20240318,170200,500592260,7680,7680,7680,7680,0
20240318,170100,500592260,7680,7680,7680,7680,0
20240318,170000,500592260,7680,7680,7680,7680,0
20240318,165900,500592260,7680,7680,7680,7680,0
20240318,165800,500592260,7680,7680,7680,7680,0
20240318,165700,500592260,7680,7680,7680,7680,0
20240318,165600,500592260,7680,7680,7680,7680,0
20240318,165500,500592260,7680,7680,7680,7680,0
20240318,165400,500592260,7680,7680,7680,7680,0
20240318,165300,500592260,7680,7680,7680,7680,0
20240318,165200,500592260,7680,7680,7680,7680,0
20240318,165100,500592260,7680,7680,7680,7680,183
20240318,165000,500592260,7680,7680,7680,7680,0
20240318,164900,500592260,7680,7680,7680,7680,0
20240318,164800,500592260,7680,7680,7680,7680,0
20240318,164700,500592260,7680,7680,7680,7680,0
20240318,164600,500592260,7680,7680,7680,7680,0
20240318,164500,500592260,7680,7680,7680,7680,0
20240318,164400,500592260,7680,7680,7680,7680,0
20240318,164300,500592260,7680,7680,7680,7680,0
20240318,164200,500592260,7680,7680,7680,7680,0
20240318,164100,500592260,7680,7680,7680,7680,0
20240318,164000,500592260,7680,7680,7680,7680,0
20240318,163900,500592260,7680,7680,7680,7680,0
20240318,163800,500592260,7680,7680,7680,7680,0
20240318,163700,500592260,7680,7680,7680,7680,0
20240318,163600,500592260,7680,7680,7680,7680,0
20240318,163500,500592260,7680,7680,7680,7680,0
20240318,163400,500592260,7680,7680,7680,7680,0
20240318,163300,500592260,7680,7680,7680,7680,0
20240318,163200,500592260,7680,7680,7680,7680,0
20240318,163100,500592260,7680,7680,7680,7680,0
20240318,163000,500592260,7680,7680,7680,7680,0
20240318,162900,500592260,7680,7680,7680,7680,0
20240318,162800,500592260,7680,7680,7680,7680,0
20240318,162700,500592260,7680,7680,7680,7680,0
20240318,162600,500592260,7680,7680,7680,7680,0
20240318,162500,500592260,7680,7680,7680,7680,0
20240318,162400,500592260,7680,7680,7680,7680,0
20240318,162300,500592260,7680,7680,7680,7680,0
20240318,162200,500592260,7680,7680,7680,7680,0
20240318,162100,500592260,7680,7680,7680,7680,183
20240318,162000,500592260,7680,7680,7680,7680,0
20240318,161900,500592260,7680,7680,7680,7680,0
20240318,161800,500592260,7680,7680,7680,7680,0
20240318,161700,500592260,7680,7680,7680,7680,0
20240318,161600,500592260,7680,7680,7680,7680,0
20240318,161500,500592260,7680,7680,7680,7680,0
20240318,161400,500592260,7680,7680,7680,7680,0
20240318,161300,500592260,7680,7680,7680,7680,0
20240318,161200,500592260,7680,7680,7680,7680,0
20240318,161100,500592260,7680,7680,7680,7680,0
20240318,161000,500592260,7680,7680,7680,7680,0
20240318,160900,500592260,7680,7680,7680,7680,0
20240318,160800,500592260,7680,7680,7680,7680,0
20240318,160700,500592260,7680,7680,7680,7680,0
20240318,160600,500592260,7680,7680,7680,7680,0
20240318,160500,500592260,7680,7680,7680,7680,0
20240318,160400,500592260,7680,7680,7680,7680,0
20240318,160300,500592260,7680,7680,7680,7680,0
20240318,160200,500592260,7680,7680,7680,7680,0
20240318,160100,500592260,7680,7680,7680,7680,0
20240318,160000,500592260,7680,7680,7680,7680,0
20240318,155900,500592260,7680,7680,7680,7680,0
20240318,155800,500592260,7680,7680,7680,7680,0
20240318,155700,500592260,7680,7680,7680,7680,0
20240318,155600,500592260,7680,7680,7680,7680,0
20240318,155500,500592260,7680,7680,7680,7680,0
20240318,155400,500592260,7680,7680,7680,7680,0
20240318,155300,500592260,7680,7680,7680,7680,0
20240318,155200,500592260,7680,7680,7680,7680,0
20240318,155100,500592260,7680,7680,7680,7680,183
20240318,155000,500592260,7680,7680,7680,7680,0
20240318,154900,500592260,7680,7680,7680,7680,0
20240318,154800,500592260,7680,7680,7680,7680,0
20240318,154700,500592260,7680,7680,7680,7680,0
20240318,154600,500592260,7680,7680,7680,7680,0
20240318,154500,500592260,7680,7680,7680,7680,0
20240318,154400,500592260,7680,7680,7680,7680,0
20240318,154300,500592260,7680,7680,7680,7680,0
20240318,154200,500592260,7680,7680,7680,7680,0
20240318,154100,500592260,7680,7680,7680,7680,0
20240318,154000,500592260,7680,7680,7680,7680,0
20240318,153900,500592260,7680,7680,7680,7680,0
20240318,153800,500592260,7680,7680,7680,7680,0
20240318,153700,500592260,7680,7680,7680,7680,0
20240318,153600,500592260,7680,7680,7680,7680,0
20240318,153500,500592260,7680,7680,7680,7680,0
20240318,153400,500592260,7680,7680,7680,7680,0
20240318,153300,500592260,7680,7680,7680,7680,0
20240318,153200,500592260,7680,7680,7680,7680,0
20240318,153100,500592260,7680,7680,7680,7680,0
20240318,153000,500592260,7680,7680,7680,7680,183
20240318,152900,499186820,7690,7690,7690,7690,0
20240318,152800,499186820,7690,7690,7690,7690,0
20240318,152700,499186820,7690,7690,7690,7690,0
20240318,152600,499186820,7690,7690,7690,7690,0
20240318,152500,499186820,7690,7690,7690,7690,0
20240318,152400,499186820,7690,7690,7690,7690,0
20240318,152300,499186820,7690,7690,7690,7690,0
20240318,152200,499186820,7690,7690,7690,7690,0
20240318,152100,499186820,7690,7690,7690,7690,0
20240318,152000,499186820,7690,7690,7690,7690,0
20240318,151900,499186820,7690,7680,7690,7640,67
20240318,151800,498673660,7640,7640,7640,7640,0
20240318,151700,498673660,7640,7640,7640,7640,0
20240318,151600,498673660,7640,7680,7680,7640,105
20240318,151500,497868560,7680,7680,7680,7680,136
20240318,151400,496824080,7680,7680,7680,7680,0
20240318,151300,496824080,7680,7680,7680,7680,50
20240318,151200,496440080,7680,7680,7680,7680,3
20240318,151100,496417040,7680,7680,7680,7680,0
20240318,151000,496417040,7680,7680,7680,7680,1926
20240318,150900,481625360,7680,7680,7680,7680,0
20240318,150800,481625360,7680,7680,7680,7680,156
20240318,150700,480427280,7680,7680,7680,7680,215
20240318,150600,478776080,7680,7680,7680,7680,20
20240318,150500,478622480,7680,7680,7680,7680,1
20240318,150400,478614800,7680,7680,7680,7680,0
20240318,150300,478614800,7680,7680,7690,7680,106
20240318,150200,477800680,7680,7680,7680,7680,14
20240318,150100,477693160,7710,7710,7710,7710,50
20240318,150000,477307660,7710,7700,7710,7700,11
20240318,145900,477222860,7700,7690,7700,7680,1507
20240318,145800,465619290,7690,7690,7690,7690,177
20240318,145700,464258160,7690,7670,7690,7670,589
20240318,145600,459733750,7650,7650,7650,7650,1
20240318,145500,459726100,7650,7650,7650,7650,0
20240318,145400,459726100,7650,7650,7650,7650,1
20240318,145300,459718450,7640,7640,7640,7640,0
20240318,145200,459718450,7640,7640,7670,7640,1977
20240318,145100,444579460,7630,7630,7630,7630,4
20240318,145000,444548940,7620,7620,7620,7620,0
20240318,144900,444548940,7620,7620,7620,7620,0
20240318,144800,444548940,7620,7620,7620,7620,328
20240318,144700,442049580,7600,7600,7600,7600,1
20240318,144600,442041980,7600,7600,7600,7600,0
20240318,144500,442041980,7600,7600,7600,7600,0
20240318,144400,442041980,7600,7600,7600,7600,0
20240318,144300,442041980,7600,7600,7600,7600,0
20240318,144200,442041980,7600,7600,7600,7600,0
20240318,144100,442041980,7600,7600,7600,7600,0
20240318,144000,442041980,7600,7620,7620,7600,413
20240318,143900,438901270,7620,7620,7620,7620,192
20240318,143800,437438230,7620,7620,7620,7620,96
20240318,143700,436706710,7630,7630,7630,7630,0
20240318,143600,436706710,7630,7630,7630,7630,3
20240318,143500,436683820,7620,7620,7620,7620,1
20240318,143400,436676200,7620,7620,7620,7620,0
20240318,143300,436676200,7620,7620,7620,7620,0
20240318,143200,436676200,7620,7620,7620,7620,1
20240318,143100,436668580,7630,7630,7630,7630,10
20240318,143000,436592280,7630,7630,7630,7630,0
20240318,142900,436592280,7630,7630,7630,7630,0
20240318,142800,436592280,7630,7630,7630,7630,0
20240318,142700,436592280,7630,7630,7630,7630,1
20240318,142600,436584650,7630,7630,7630,7630,2
20240318,142500,436569390,7630,7630,7630,7630,1
20240318,142400,436561760,7620,7620,7620,7620,161
20240318,142300,435334940,7620,7620,7620,7620,0
20240318,142200,435334940,7620,7620,7620,7620,120
20240318,142100,434420540,7620,7620,7620,7620,0
20240318,142000,434420540,7620,7620,7620,7620,0
20240318,141900,434420540,7620,7620,7620,7620,0
20240318,141800,434420540,7620,7620,7620,7620,0
20240318,141700,434420540,7620,7620,7620,7620,104
20240318,141600,433628060,7630,7630,7630,7630,270
20240318,141500,431567960,7630,7630,7630,7630,0
20240318,141400,431567960,7630,7630,7630,7630,64
20240318,141300,431079640,7620,7620,7620,7620,0
20240318,141200,431079640,7620,7620,7620,7620,0
20240318,141100,431079640,7620,7620,7620,7620,0
20240318,141000,431079640,7620,7620,7620,7620,0
20240318,140900,431079640,7620,7620,7620,7620,82
20240318,140800,430454800,7620,7620,7620,7620,0
20240318,140700,430454800,7620,7620,7620,7620,80
20240318,140600,429845200,7650,7650,7650,7650,0
20240318,140500,429845200,7650,7650,7650,7650,0
20240318,140400,429845200,7650,7650,7650,7650,0
20240318,140300,429845200,7650,7650,7650,7650,36
20240318,140200,429569800,7650,7650,7650,7650,0
20240318,140100,429569800,7650,7650,7650,7650,0
20240318,140000,429569800,7650,7650,7650,7650,0
20240318,135900,429569800,7650,7650,7650,7650,19
20240318,135800,429424450,7650,7650,7650,7650,1
20240318,135700,429416800,7650,7650,7650,7650,20
20240318,135600,429263800,7650,7650,7650,7650,1
20240318,135500,429256150,7650,7660,7660,7650,2
20240318,135400,429240840,7650,7650,7650,7650,0
20240318,135300,429240840,7650,7650,7650,7640,4
20240318,135200,429210250,7660,7660,7660,7650,57
20240318,135100,428774090,7620,7640,7650,7620,1853
20240318,135000,414616870,7620,7630,7630,7620,35
20240318,134900,414350160,7630,7620,7630,7620,837
20240318,134800,407963870,7610,7620,7620,7610,201
20240318,134700,406434250,7620,7610,7620,7610,63
20240318,134600,405954290,7600,7600,7600,7600,0
20240318,134500,405954290,7600,7600,7600,7600,0
20240318,134400,405954290,7600,7600,7600,7600,1
20240318,134300,405946690,7600,7600,7600,7600,0
20240318,134200,405946690,7600,7610,7610,7600,446
20240318,134100,402556430,7620,7620,7620,7620,1
20240318,134000,402548810,7600,7600,7600,7600,300
20240318,133900,400268810,7600,7600,7600,7600,31
20240318,133800,400033210,7620,7620,7620,7620,10
20240318,133700,399957010,7620,7620,7620,7620,0
20240318,133600,399957010,7620,7620,7620,7620,46
20240318,133500,399606490,7620,7620,7620,7620,153
20240318,133400,398440630,7620,7620,7620,7620,1
20240318,133300,398433010,7630,7630,7630,7630,0
20240318,133200,398433010,7630,7570,7630,7570,57
20240318,133100,398001460,7630,7630,7630,7630,0
20240318,133000,398001460,7630,7630,7630,7630,1
20240318,132900,397993830,7570,7620,7630,7570,4
20240318,132800,397963440,7570,7570,7570,7570,1
20240318,132700,397955870,7560,7620,7620,7560,76
20240318,132600,397380700,7620,7620,7620,7620,10
20240318,132500,397304500,7620,7620,7620,7620,90
20240318,132400,396618700,7620,7620,7620,7620,9
20240318,132300,396550120,7620,7620,7620,7620,20
20240318,132200,396397720,7620,7620,7620,7620,23
20240318,132100,396222460,7620,7650,7650,7620,29
20240318,132000,396001440,7630,7610,7630,7610,733
20240318,131900,390414000,7600,7580,7600,7580,409
20240318,131800,387308620,7580,7560,7580,7560,515
20240318,131700,383405100,7570,7570,7570,7570,4
20240318,131600,383374820,7590,7590,7590,7590,0
20240318,131500,383374820,7590,7590,7590,7590,0
20240318,131400,383374820,7590,7590,7590,7590,0
20240318,131300,383374820,7590,7590,7590,7590,66
20240318,131200,382873880,7590,7560,7590,7560,20
20240318,131100,382722380,7590,7580,7590,7580,67
20240318,131000,382213950,7580,7560,7580,7560,174
20240318,130900,380895330,7560,7560,7560,7560,185
20240318,130800,379496730,7560,7560,7560,7560,0
20240318,130700,379496730,7560,7560,7560,7560,0
20240318,130600,379496730,7560,7570,7570,7560,125
20240318,130500,378551190,7580,7580,7580,7580,0
20240318,130400,378551190,7580,7580,7580,7580,2
20240318,130300,378536030,7580,7580,7580,7580,0
20240318,130200,378536030,7580,7580,7580,7580,1
20240318,130100,378528450,7580,7580,7580,7580,0
20240318,130000,378528450,7580,7590,7590,7580,10
20240318,125900,378452600,7590,7570,7590,7570,58
20240318,125800,378013340,7590,7590,7590,7590,0
20240318,125700,378013340,7590,7590,7590,7590,0
20240318,125600,378013340,7590,7590,7590,7590,5
20240318,125500,377975390,7570,7570,7570,7570,0
20240318,125400,377975390,7570,7570,7570,7570,35
20240318,125300,377710440,7590,7590,7590,7590,3
20240318,125200,377687670,7570,7570,7570,7570,26
20240318,125100,377490850,7590,7590,7590,7590,0
20240318,125000,377490850,7590,7590,7590,7590,0
20240318,124900,377490850,7590,7590,7590,7590,47
20240318,124800,377134120,7590,7590,7590,7590,100
20240318,124700,376375120,7570,7570,7570,7570,0
20240318,124600,376375120,7570,7570,7570,7570,13
20240318,124500,376276710,7570,7570,7570,7570,0
20240318,124400,376276710,7570,7570,7570,7570,0
20240318,124300,376276710,7570,7570,7570,7570,0
20240318,124200,376276710,7570,7570,7570,7570,8
20240318,124100,376216150,7570,7570,7570,7570,0
20240318,124000,376216150,7570,7570,7570,7570,3
20240318,123900,376193440,7570,7580,7580,7570,50
20240318,123800,375814560,7600,7590,7600,7590,57
20240318,123700,375381890,7590,7580,7590,7580,39
20240318,123600,375085930,7570,7570,7570,7570,13
20240318,123500,374987520,7590,7580,7590,7580,198
20240318,123400,373484830,7560,7560,7560,7560,5
20240318,123300,373447030,7570,7570,7570,7570,0
20240318,123200,373447030,7570,7560,7570,7560,138
20240318,123100,372403740,7560,7560,7560,7560,7
20240318,123000,372350820,7560,7560,7560,7560,15
20240318,122900,372237420,7560,7560,7560,7560,0
20240318,122800,372237420,7560,7560,7560,7560,11
20240318,122700,372154260,7560,7560,7560,7560,0
20240318,122600,372154260,7560,7560,7560,7560,0
20240318,122500,372154260,7560,7560,7560,7560,11
20240318,122400,372071100,7550,7550,7550,7550,0
20240318,122300,372071100,7550,7550,7550,7550,0
20240318,122200,372071100,7550,7550,7550,7550,95
20240318,122100,371353850,7550,7550,7550,7550,1
20240318,122000,371346300,7550,7550,7550,7550,250
20240318,121900,369458800,7550,7550,7550,7550,0
20240318,121800,369458800,7550,7550,7550,7550,0
20240318,121700,369458800,7550,7550,7550,7550,540
20240318,121600,365381800,7550,7560,7560,7550,556
20240318,121500,361182040,7580,7580,7580,7580,0
20240318,121400,361182040,7580,7580,7580,7580,0
20240318,121300,361182040,7580,7580,7580,7580,0
20240318,121200,361182040,7580,7570,7580,7570,24
20240318,121100,361000130,7560,7560,7560,7560,4
20240318,121000,360969890,7550,7550,7550,7550,38
20240318,120900,360682990,7550,7550,7550,7550,90
20240318,120800,360003490,7550,7550,7550,7550,43
20240318,120700,359678840,7550,7550,7550,7550,0
20240318,120600,359678840,7550,7580,7580,7550,16
20240318,120500,359557890,7580,7580,7580,7580,0
20240318,120400,359557890,7580,7580,7580,7580,0
20240318,120300,359557890,7580,7580,7580,7580,0
20240318,120200,359557890,7580,7580,7580,7580,0
20240318,120100,359557890,7580,7560,7580,7550,163
20240318,120000,358324390,7560,7560,7560,7560,88
20240318,115900,357659110,7560,7560,7560,7560,351
20240318,115800,355005550,7560,7560,7560,7560,30
20240318,115700,354778750,7560,7550,7560,7550,2
20240318,115600,354763640,7560,7560,7560,7560,15
20240318,115500,354650240,7550,7550,7550,7550,149
20240318,115400,353525290,7550,7550,7550,7550,10
20240318,115300,353449790,7560,7550,7560,7550,18
20240318,115200,353313720,7550,7550,7560,7550,60
20240318,115100,352860610,7540,7540,7540,7540,0
20240318,115000,352860610,7540,7540,7540,7540,0
20240318,114900,352860610,7540,7540,7540,7540,47
20240318,114800,352506230,7550,7490,7550,7490,90
20240318,114700,351830180,7540,7550,7550,7540,26
20240318,114600,351633890,7550,7550,7550,7550,0
20240318,114500,351633890,7550,7530,7550,7530,3
20240318,114400,351611270,7490,7490,7490,7490,0
20240318,114300,351611270,7490,7490,7490,7490,0
20240318,114200,351611270,7490,7530,7530,7490,379
20240318,114100,348770450,7540,7540,7540,7540,20
20240318,114000,348619650,7540,7540,7540,7540,16
20240318,113900,348499010,7550,7550,7550,7550,0
20240318,113800,348499010,7550,7550,7550,7550,0
20240318,113700,348499010,7550,7550,7550,7550,0
20240318,113600,348499010,7550,7550,7550,7550,0
20240318,113500,348499010,7550,7550,7550,7550,0
20240318,113400,348499010,7550,7550,7550,7550,9
20240318,113300,348431060,7550,7550,7550,7550,0
20240318,113200,348431060,7550,7540,7550,7540,10
20240318,113100,348355590,7550,7550,7550,7550,0
20240318,113000,348355590,7550,7550,7550,7550,0
20240318,112900,348355590,7550,7540,7550,7540,25
20240318,112800,348166860,7530,7530,7530,7520,54
20240318,112700,347760280,7560,7560,7560,7560,11
20240318,112600,347677120,7560,7550,7560,7550,91
20240318,112500,346989240,7550,7560,7560,7550,218
20240318,112400,345341300,7560,7560,7560,7560,1
20240318,112300,345333740,7560,7550,7560,7550,227
20240318,112200,343618590,7550,7540,7550,7540,459
20240318,112100,340153270,7510,7500,7510,7500,130
20240318,112000,339177420,7510,7510,7510,7510,0
20240318,111900,339177420,7510,7500,7510,7500,46
20240318,111800,338832110,7480,7470,7480,7470,1164
20240318,111700,330126210,7460,7460,7460,7460,5
20240318,111600,330088910,7460,7460,7460,7460,1
20240318,111500,330081450,7440,7440,7440,7440,0
20240318,111400,330081450,7440,7440,7440,7440,3
20240318,111300,330059130,7440,7440,7440,7440,0
20240318,111200,330059130,7440,7470,7470,7440,45
20240318,111100,329723110,7470,7470,7470,7470,0
20240318,111000,329723110,7470,7470,7470,7470,0
20240318,110900,329723110,7470,7470,7470,7470,0
20240318,110800,329723110,7470,7470,7470,7470,0
20240318,110700,329723110,7470,7470,7470,7470,0
20240318,110600,329723110,7470,7470,7470,7470,0
20240318,110500,329723110,7470,7470,7470,7470,0
20240318,110400,329723110,7470,7470,7470,7470,0
20240318,110300,329723110,7470,7470,7470,7470,0
20240318,110200,329723110,7470,7470,7470,7470,3
20240318,110100,329700700,7470,7470,7470,7470,17
20240318,110000,329573710,7470,7430,7470,7430,34
20240318,105900,329320570,7480,7480,7480,7480,10
20240318,105800,329245770,7480,7420,7480,7410,342
20240318,105700,326710060,7420,7420,7420,7420,0
20240318,105600,326710060,7420,7460,7460,7420,161
20240318,105500,325514200,7450,7450,7450,7450,70
20240318,105400,324992700,7450,7450,7460,7450,532
20240318,105300,321027590,7380,7540,7540,7380,4218
20240318,105200,289734180,7550,7540,7550,7540,197
20240318,105100,288248790,7540,7510,7540,7510,24
20240318,105000,288068240,7530,7530,7530,7530,1
20240318,104900,288060710,7540,7540,7540,7510,30
20240318,104800,287834660,7540,7550,7550,7510,324
20240318,104700,285390280,7550,7490,7550,7490,1693
20240318,104600,272655780,7490,7460,7490,7460,679
20240318,104500,267586720,7460,7460,7470,7420,752
20240318,104400,261995480,7490,7470,7500,7440,422
20240318,104300,258850340,7500,7500,7500,7500,71
20240318,104200,258317840,7520,7510,7520,7450,1089
20240318,104100,250160620,7540,7510,7540,7510,303
20240318,104000,247881030,7540,7520,7560,7510,837
20240318,103900,241583840,7520,7530,7580,7490,1946
20240318,103800,226949780,7550,7680,7690,7520,2339
20240318,103700,209175710,7650,8110,8110,7620,16206
20240318,103600,80497550,7860,7860,7860,7860,0
20240318,103500,80497550,7860,7420,7860,7420,4374
20240318,103400,47132680,7420,7420,7420,7420,1
20240318,103300,47125260,7410,7410,7410,7410,15
20240318,103200,47014110,7410,7410,7410,7410,0
20240318,103100,47014110,7410,7400,7410,7400,14
20240318,103000,46910470,7400,7400,7400,7400,0
20240318,102900,46910470,7400,7400,7400,7400,1
20240318,102800,46903070,7410,7410,7410,7410,0
20240318,102700,46903070,7410,7410,7410,7410,0
20240318,102600,46903070,7410,7410,7410,7410,2
20240318,102500,46888250,7410,7410,7410,7410,0
20240318,102400,46888250,7410,7410,7410,7410,20
20240318,102300,46740050,7410,7410,7410,7410,0
20240318,102200,46740050,7410,7410,7410,7410,0
20240318,102100,46740050,7410,7410,7410,7410,0
20240318,102000,46740050,7410,7410,7410,7410,0
20240318,101900,46740050,7410,7410,7410,7410,0
20240318,101800,46740050,7410,7410,7410,7410,0
20240318,101700,46740050,7410,7410,7410,7410,0
20240318,101600,46740050,7410,7410,7410,7410,0
20240318,101500,46740050,7410,7410,7410,7410,0
20240318,101400,46740050,7410,7410,7410,7410,0
20240318,101300,46740050,7410,7410,7410,7410,3
20240318,101200,46717820,7420,7420,7420,7420,15
20240318,101100,46606520,7380,7420,7420,7380,600
20240318,101000,42170060,7420,7410,7420,7400,121
20240318,100900,41273700,7420,7420,7420,7410,33
20240318,100800,41029110,7410,7410,7410,7410,0
20240318,100700,41029110,7410,7410,7410,7410,0
20240318,100600,41029110,7410,7410,7410,7410,0
20240318,100500,41029110,7410,7410,7410,7410,0
20240318,100400,41029110,7410,7410,7410,7410,0
20240318,100300,41029110,7410,7410,7410,7410,0
20240318,100200,41029110,7410,7410,7410,7410,0
20240318,100100,41029110,7410,7410,7410,7410,0
20240318,100000,41029110,7410,7410,7410,7410,0
20240318,095900,41029110,7410,7410,7410,7410,0
20240318,095800,41029110,7410,7410,7410,7410,0
20240318,095700,41029110,7410,7410,7410,7410,400
20240318,095600,38065110,7410,7410,7410,7410,0
20240318,095500,38065110,7410,7410,7410,7410,7
20240318,095400,38013240,7410,7410,7410,7410,0
20240318,095300,38013240,7410,7420,7420,7410,143
20240318,095200,36953480,7420,7420,7420,7420,0
20240318,095100,36953480,7420,7420,7420,7420,0
20240318,095000,36953480,7420,7420,7420,7420,0
20240318,094900,36953480,7420,7420,7420,7420,0
20240318,094800,36953480,7420,7420,7420,7420,0
20240318,094700,36953480,7420,7420,7420,7420,0
20240318,094600,36953480,7420,7420,7420,7420,11
20240318,094500,36871860,7470,7470,7470,7470,0
20240318,094400,36871860,7470,7470,7470,7470,10
20240318,094300,36797160,7490,7490,7490,7490,0
20240318,094200,36797160,7490,7420,7490,7410,57
20240318,094100,36371760,7430,7430,7430,7430,0
20240318,094000,36371760,7430,7430,7430,7430,0
20240318,093900,36371760,7430,7430,7430,7430,500
20240318,093800,32656760,7450,7450,7450,7450,10
20240318,093700,32582260,7480,7480,7480,7480,0
20240318,093600,32582260,7480,7480,7480,7480,17
20240318,093500,32455100,7450,7450,7450,7450,512
20240318,093400,28640700,7490,7490,7490,7490,0
20240318,093300,28640700,7490,7490,7490,7490,9
20240318,093200,28573290,7500,7440,7500,7440,86
20240318,093100,27930620,7400,7430,7430,7400,786
20240318,093000,22103030,7490,7480,7490,7480,10
20240318,092900,22028140,7490,7450,7490,7450,100
20240318,092800,21281910,7400,7400,7400,7400,0
20240318,092700,21281910,7400,7400,7400,7400,0
20240318,092600,21281910,7400,7420,7420,7400,60
20240318,092500,20837820,7450,7450,7450,7450,0
20240318,092400,20837820,7450,7450,7450,7450,0
20240318,092300,20837820,7450,7450,7450,7450,6
20240318,092200,20793120,7410,7410,7410,7410,0
20240318,092100,20793120,7410,7410,7410,7410,26
20240318,092000,20600460,7410,7410,7410,7410,1
20240318,091900,20593050,7430,7430,7430,7430,0
20240318,091800,20593050,7430,7400,7430,7400,500
20240318,091700,16879870,7340,7340,7340,7340,0
20240318,091600,16879870,7340,7340,7340,7340,0
20240318,091500,16879870,7340,7340,7340,7340,0
20240318,091400,16879870,7340,7400,7400,7340,124
20240318,091300,15969470,7400,7400,7400,7400,0
20240318,091200,15969470,7400,7340,7400,7340,515
20240318,091100,12169630,7340,7340,7340,7320,190
20240318,091000,10777560,7350,7350,7350,7350,1
20240318,090900,10770210,7350,7350,7350,7350,3
20240318,090800,10748160,7350,7350,7350,7350,0
20240318,090700,10748160,7350,7350,7350,7350,51
20240318,090600,10373310,7370,7370,7370,7370,0
20240318,090500,10373310,7370,7370,7370,7370,2
20240318,090400,10358570,7370,7370,7370,7370,2
20240318,090300,10343830,7370,7370,7380,7370,204
20240318,090200,8839500,7370,7370,7370,7370,0
20240318,090100,8839500,7370,7370,7370,7370,0
20240318,090000,8839500,7370,7300,7370,7300,1210