KissMeData/108230/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200900,371030500,7850,7850,7850,7850,49
20240318,200800,371030500,7850,7850,7850,7850,0
20240318,200700,371030500,7850,7850,7850,7850,0
20240318,200600,371030500,7850,7850,7850,7850,0
20240318,200500,371030500,7850,7850,7850,7850,0
20240318,200400,371030500,7850,7850,7850,7850,0
20240318,200300,371030500,7850,7850,7850,7850,0
20240318,200200,371030500,7850,7850,7850,7850,0
20240318,200100,371030500,7850,7850,7850,7850,0
20240318,200000,371030500,7850,7850,7850,7850,0
20240318,195900,371030500,7850,7850,7850,7850,0
20240318,195800,371030500,7850,7850,7850,7850,0
20240318,195700,371030500,7850,7850,7850,7850,0
20240318,195600,371030500,7850,7850,7850,7850,0
20240318,195500,371030500,7850,7850,7850,7850,0
20240318,195400,371030500,7850,7850,7850,7850,0
20240318,195300,371030500,7850,7850,7850,7850,0
20240318,195200,371030500,7850,7850,7850,7850,0
20240318,195100,371030500,7850,7850,7850,7850,0
20240318,195000,371030500,7850,7850,7850,7850,0
20240318,194900,371030500,7850,7850,7850,7850,0
20240318,194800,371030500,7850,7850,7850,7850,0
20240318,194700,371030500,7850,7850,7850,7850,0
20240318,194600,371030500,7850,7850,7850,7850,0
20240318,194500,371030500,7850,7850,7850,7850,0
20240318,194400,371030500,7850,7850,7850,7850,0
20240318,194300,371030500,7850,7850,7850,7850,0
20240318,194200,371030500,7850,7850,7850,7850,0
20240318,194100,371030500,7850,7850,7850,7850,0
20240318,194000,371030500,7850,7850,7850,7850,0
20240318,193900,371030500,7850,7850,7850,7850,49
20240318,193800,371030500,7850,7850,7850,7850,0
20240318,193700,371030500,7850,7850,7850,7850,0
20240318,193600,371030500,7850,7850,7850,7850,0
20240318,193500,371030500,7850,7850,7850,7850,0
20240318,193400,371030500,7850,7850,7850,7850,0
20240318,193300,371030500,7850,7850,7850,7850,0
20240318,193200,371030500,7850,7850,7850,7850,0
20240318,193100,371030500,7850,7850,7850,7850,0
20240318,193000,371030500,7850,7850,7850,7850,0
20240318,192900,371030500,7850,7850,7850,7850,0
20240318,192800,371030500,7850,7850,7850,7850,0
20240318,192700,371030500,7850,7850,7850,7850,0
20240318,192600,371030500,7850,7850,7850,7850,0
20240318,192500,371030500,7850,7850,7850,7850,0
20240318,192400,371030500,7850,7850,7850,7850,0
20240318,192300,371030500,7850,7850,7850,7850,0
20240318,192200,371030500,7850,7850,7850,7850,0
20240318,192100,371030500,7850,7850,7850,7850,0
20240318,192000,371030500,7850,7850,7850,7850,0
20240318,191900,371030500,7850,7850,7850,7850,0
20240318,191800,371030500,7850,7850,7850,7850,0
20240318,191700,371030500,7850,7850,7850,7850,0
20240318,191600,371030500,7850,7850,7850,7850,0
20240318,191500,371030500,7850,7850,7850,7850,0
20240318,191400,371030500,7850,7850,7850,7850,0
20240318,191300,371030500,7850,7850,7850,7850,0
20240318,191200,371030500,7850,7850,7850,7850,0
20240318,191100,371030500,7850,7850,7850,7850,0
20240318,191000,371030500,7850,7850,7850,7850,0
20240318,190900,371030500,7850,7850,7850,7850,49
20240318,190800,371030500,7850,7850,7850,7850,0
20240318,190700,371030500,7850,7850,7850,7850,0
20240318,190600,371030500,7850,7850,7850,7850,0
20240318,190500,371030500,7850,7850,7850,7850,0
20240318,190400,371030500,7850,7850,7850,7850,0
20240318,190300,371030500,7850,7850,7850,7850,0
20240318,190200,371030500,7850,7850,7850,7850,0
20240318,190100,371030500,7850,7850,7850,7850,0
20240318,190000,371030500,7850,7850,7850,7850,0
20240318,185900,371030500,7850,7850,7850,7850,0
20240318,185800,371030500,7850,7850,7850,7850,0
20240318,185700,371030500,7850,7850,7850,7850,0
20240318,185600,371030500,7850,7850,7850,7850,0
20240318,185500,371030500,7850,7850,7850,7850,0
20240318,185400,371030500,7850,7850,7850,7850,0
20240318,185300,371030500,7850,7850,7850,7850,0
20240318,185200,371030500,7850,7850,7850,7850,0
20240318,185100,371030500,7850,7850,7850,7850,0
20240318,185000,371030500,7850,7850,7850,7850,0
20240318,184900,371030500,7850,7850,7850,7850,0
20240318,184800,371030500,7850,7850,7850,7850,0
20240318,184700,371030500,7850,7850,7850,7850,0
20240318,184600,371030500,7850,7850,7850,7850,0
20240318,184500,371030500,7850,7850,7850,7850,0
20240318,184400,371030500,7850,7850,7850,7850,0
20240318,184300,371030500,7850,7850,7850,7850,0
20240318,184200,371030500,7850,7850,7850,7850,0
20240318,184100,371030500,7850,7850,7850,7850,0
20240318,184000,371030500,7850,7850,7850,7850,0
20240318,183900,371030500,7850,7850,7850,7850,49
20240318,183800,371030500,7850,7850,7850,7850,0
20240318,183700,371030500,7850,7850,7850,7850,0
20240318,183600,371030500,7850,7850,7850,7850,0
20240318,183500,371030500,7850,7850,7850,7850,0
20240318,183400,371030500,7850,7850,7850,7850,0
20240318,183300,371030500,7850,7850,7850,7850,0
20240318,183200,371030500,7850,7850,7850,7850,0
20240318,183100,371030500,7850,7850,7850,7850,0
20240318,183000,371030500,7850,7850,7850,7850,0
20240318,182900,371030500,7850,7850,7850,7850,0
20240318,182800,371030500,7850,7850,7850,7850,0
20240318,182700,371030500,7850,7850,7850,7850,0
20240318,182600,371030500,7850,7850,7850,7850,0
20240318,182500,371030500,7850,7850,7850,7850,0
20240318,182400,371030500,7850,7850,7850,7850,0
20240318,182300,371030500,7850,7850,7850,7850,0
20240318,182200,371030500,7850,7850,7850,7850,0
20240318,182100,371030500,7850,7850,7850,7850,0
20240318,182000,371030500,7850,7850,7850,7850,0
20240318,181900,371030500,7850,7850,7850,7850,0
20240318,181800,371030500,7850,7850,7850,7850,0
20240318,181700,371030500,7850,7850,7850,7850,0
20240318,181600,371030500,7850,7850,7850,7850,0
20240318,181500,371030500,7850,7850,7850,7850,0
20240318,181400,371030500,7850,7850,7850,7850,0
20240318,181300,371030500,7850,7850,7850,7850,0
20240318,181200,371030500,7850,7850,7850,7850,0
20240318,181100,371030500,7850,7850,7850,7850,0
20240318,181000,371030500,7850,7850,7850,7850,0
20240318,180900,371030500,7850,7850,7850,7850,49
20240318,180800,371030500,7850,7850,7850,7850,0
20240318,180700,371030500,7850,7850,7850,7850,0
20240318,180600,371030500,7850,7850,7850,7850,0
20240318,180500,371030500,7850,7850,7850,7850,0
20240318,180400,371030500,7850,7850,7850,7850,0
20240318,180300,371030500,7850,7850,7850,7850,0
20240318,180200,371030500,7850,7850,7850,7850,0
20240318,180100,371030500,7850,7850,7850,7850,0
20240318,180000,371030500,7850,7850,7850,7850,0
20240318,175900,371030500,7850,7850,7850,7850,0
20240318,175800,371030500,7850,7850,7850,7850,0
20240318,175700,371030500,7850,7850,7850,7850,0
20240318,175600,371030500,7850,7850,7850,7850,0
20240318,175500,371030500,7850,7850,7850,7850,0
20240318,175400,371030500,7850,7850,7850,7850,0
20240318,175300,371030500,7850,7850,7850,7850,0
20240318,175200,371030500,7850,7850,7850,7850,0
20240318,175100,371030500,7850,7850,7850,7850,0
20240318,175000,371030500,7850,7850,7850,7850,0
20240318,174900,371030500,7850,7850,7850,7850,0
20240318,174800,371030500,7850,7850,7850,7850,0
20240318,174700,371030500,7850,7850,7850,7850,0
20240318,174600,371030500,7850,7850,7850,7850,0
20240318,174500,371030500,7850,7850,7850,7850,0
20240318,174400,371030500,7850,7850,7850,7850,0
20240318,174300,371030500,7850,7850,7850,7850,0
20240318,174200,371030500,7850,7850,7850,7850,0
20240318,174100,371030500,7850,7850,7850,7850,0
20240318,174000,371030500,7850,7850,7850,7850,0
20240318,173900,371030500,7850,7850,7850,7850,49
20240318,173800,371030500,7850,7850,7850,7850,0
20240318,173700,371030500,7850,7850,7850,7850,0
20240318,173600,371030500,7850,7850,7850,7850,0
20240318,173500,371030500,7850,7850,7850,7850,0
20240318,173400,371030500,7850,7850,7850,7850,0
20240318,173300,371030500,7850,7850,7850,7850,0
20240318,173200,371030500,7850,7850,7850,7850,0
20240318,173100,371030500,7850,7850,7850,7850,0
20240318,173000,371030500,7850,7850,7850,7850,0
20240318,172900,371030500,7850,7850,7850,7850,0
20240318,172800,371030500,7850,7850,7850,7850,0
20240318,172700,371030500,7850,7850,7850,7850,0
20240318,172600,371030500,7850,7850,7850,7850,0
20240318,172500,371030500,7850,7850,7850,7850,0
20240318,172400,371030500,7850,7850,7850,7850,0
20240318,172300,371030500,7850,7850,7850,7850,0
20240318,172200,371030500,7850,7850,7850,7850,0
20240318,172100,371030500,7850,7850,7850,7850,0
20240318,172000,371030500,7850,7850,7850,7850,0
20240318,171900,371030500,7850,7850,7850,7850,0
20240318,171800,371030500,7850,7850,7850,7850,0
20240318,171700,371030500,7850,7850,7850,7850,0
20240318,171600,371030500,7850,7850,7850,7850,0
20240318,171500,371030500,7850,7850,7850,7850,0
20240318,171400,371030500,7850,7850,7850,7850,0
20240318,171300,371030500,7850,7850,7850,7850,0
20240318,171200,371030500,7850,7850,7850,7850,0
20240318,171100,371030500,7850,7850,7850,7850,0
20240318,171000,371030500,7850,7850,7850,7850,0
20240318,170900,371030500,7850,7850,7850,7850,49
20240318,170800,371030500,7850,7850,7850,7850,0
20240318,170700,371030500,7850,7850,7850,7850,0
20240318,170600,371030500,7850,7850,7850,7850,0
20240318,170500,371030500,7850,7850,7850,7850,0
20240318,170400,371030500,7850,7850,7850,7850,0
20240318,170300,371030500,7850,7850,7850,7850,0
20240318,170200,371030500,7850,7850,7850,7850,0
20240318,170100,371030500,7850,7850,7850,7850,0
20240318,170000,371030500,7850,7850,7850,7850,0
20240318,165900,371030500,7850,7850,7850,7850,0
20240318,165800,371030500,7850,7850,7850,7850,0
20240318,165700,371030500,7850,7850,7850,7850,0
20240318,165600,371030500,7850,7850,7850,7850,0
20240318,165500,371030500,7850,7850,7850,7850,0
20240318,165400,371030500,7850,7850,7850,7850,0
20240318,165300,371030500,7850,7850,7850,7850,0
20240318,165200,371030500,7850,7850,7850,7850,0
20240318,165100,371030500,7850,7850,7850,7850,0
20240318,165000,371030500,7850,7850,7850,7850,0
20240318,164900,371030500,7850,7850,7850,7850,0
20240318,164800,371030500,7850,7850,7850,7850,0
20240318,164700,371030500,7850,7850,7850,7850,0
20240318,164600,371030500,7850,7850,7850,7850,0
20240318,164500,371030500,7850,7850,7850,7850,0
20240318,164400,371030500,7850,7850,7850,7850,0
20240318,164300,371030500,7850,7850,7850,7850,0
20240318,164200,371030500,7850,7850,7850,7850,0
20240318,164100,371030500,7850,7850,7850,7850,0
20240318,164000,371030500,7850,7850,7850,7850,0
20240318,163900,371030500,7850,7850,7850,7850,49
20240318,163800,371030500,7850,7850,7850,7850,0
20240318,163700,371030500,7850,7850,7850,7850,0
20240318,163600,371030500,7850,7850,7850,7850,0
20240318,163500,371030500,7850,7850,7850,7850,0
20240318,163400,371030500,7850,7850,7850,7850,0
20240318,163300,371030500,7850,7850,7850,7850,0
20240318,163200,371030500,7850,7850,7850,7850,0
20240318,163100,371030500,7850,7850,7850,7850,0
20240318,163000,371030500,7850,7850,7850,7850,0
20240318,162900,371030500,7850,7850,7850,7850,0
20240318,162800,371030500,7850,7850,7850,7850,0
20240318,162700,371030500,7850,7850,7850,7850,0
20240318,162600,371030500,7850,7850,7850,7850,0
20240318,162500,371030500,7850,7850,7850,7850,0
20240318,162400,371030500,7850,7850,7850,7850,0
20240318,162300,371030500,7850,7850,7850,7850,0
20240318,162200,371030500,7850,7850,7850,7850,0
20240318,162100,371030500,7850,7850,7850,7850,0
20240318,162000,371030500,7850,7850,7850,7850,0
20240318,161900,371030500,7850,7850,7850,7850,0
20240318,161800,371030500,7850,7850,7850,7850,0
20240318,161700,371030500,7850,7850,7850,7850,0
20240318,161600,371030500,7850,7850,7850,7850,0
20240318,161500,371030500,7850,7850,7850,7850,0
20240318,161400,371030500,7850,7850,7850,7850,0
20240318,161300,371030500,7850,7850,7850,7850,0
20240318,161200,371030500,7850,7850,7850,7850,0
20240318,161100,371030500,7850,7850,7850,7850,0
20240318,161000,371030500,7850,7850,7850,7850,0
20240318,160900,371030500,7850,7850,7850,7850,49
20240318,160800,371030500,7850,7850,7850,7850,0
20240318,160700,371030500,7850,7850,7850,7850,0
20240318,160600,371030500,7850,7850,7850,7850,0
20240318,160500,371030500,7850,7850,7850,7850,0
20240318,160400,371030500,7850,7850,7850,7850,0
20240318,160300,371030500,7850,7850,7850,7850,0
20240318,160200,371030500,7850,7850,7850,7850,0
20240318,160100,371030500,7850,7850,7850,7850,0
20240318,160000,371030500,7850,7850,7850,7850,0
20240318,155900,371030500,7850,7850,7850,7850,0
20240318,155800,371030500,7850,7850,7850,7850,0
20240318,155700,371030500,7850,7850,7850,7850,0
20240318,155600,371030500,7850,7850,7850,7850,0
20240318,155500,371030500,7850,7850,7850,7850,0
20240318,155400,371030500,7850,7850,7850,7850,0
20240318,155300,371030500,7850,7850,7850,7850,0
20240318,155200,371030500,7850,7850,7850,7850,0
20240318,155100,371030500,7850,7850,7850,7850,0
20240318,155000,371030500,7850,7850,7850,7850,0
20240318,154900,371030500,7850,7850,7850,7850,0
20240318,154800,371030500,7850,7850,7850,7850,0
20240318,154700,371030500,7850,7850,7850,7850,0
20240318,154600,371030500,7850,7850,7850,7850,0
20240318,154500,371030500,7850,7850,7850,7850,0
20240318,154400,371030500,7850,7850,7850,7850,0
20240318,154300,371030500,7850,7850,7850,7850,0
20240318,154200,371030500,7850,7850,7850,7850,0
20240318,154100,371030500,7850,7850,7850,7850,0
20240318,154000,371030500,7850,7850,7850,7850,0
20240318,153900,371030500,7850,7850,7850,7850,49
20240318,153800,371030500,7850,7850,7850,7850,0
20240318,153700,371030500,7850,7850,7850,7850,0
20240318,153600,371030500,7850,7850,7850,7850,0
20240318,153500,371030500,7850,7850,7850,7850,0
20240318,153400,371030500,7850,7850,7850,7850,0
20240318,153300,371030500,7850,7850,7850,7850,0
20240318,153200,371030500,7850,7850,7850,7850,0
20240318,153100,371030500,7850,7850,7850,7850,0
20240318,153000,371030500,7850,7850,7850,7850,49
20240318,152900,370645850,7900,7900,7900,7900,0
20240318,152800,370645850,7900,7900,7900,7900,0
20240318,152700,370645850,7900,7900,7900,7900,0
20240318,152600,370645850,7900,7900,7900,7900,0
20240318,152500,370645850,7900,7900,7900,7900,0
20240318,152400,370645850,7900,7900,7900,7900,0
20240318,152300,370645850,7900,7900,7900,7900,0
20240318,152200,370645850,7900,7900,7900,7900,0
20240318,152100,370645850,7900,7900,7900,7900,0
20240318,152000,370645850,7900,7900,7900,7900,0
20240318,151900,370645850,7900,7850,7900,7850,272
20240318,151800,368510450,7850,7860,7900,7850,874
20240318,151700,361621120,7900,7900,7900,7900,0
20240318,151600,361621120,7900,7900,7900,7900,0
20240318,151500,361621120,7900,7900,7900,7900,334
20240318,151400,358982520,7890,7880,7890,7880,789
20240318,151300,352758420,7880,7880,7880,7880,0
20240318,151200,352758420,7880,7880,7880,7880,0
20240318,151100,352758420,7880,7880,7890,7880,19
20240318,151000,352608690,7870,7890,7890,7870,134
20240318,150900,351554050,7870,7870,7870,7870,203
20240318,150800,349956440,7870,7850,7870,7850,4
20240318,150700,349925020,7870,7870,7870,7870,1
20240318,150600,349917150,7850,7870,7870,7850,229
20240318,150500,348115120,7860,7850,7860,7850,229
20240318,150400,346316350,7860,7850,7860,7850,85
20240318,150300,345648350,7870,7850,7890,7850,98
20240318,150200,344878900,7850,7840,7850,7840,12
20240318,150100,344784810,7850,7850,7850,7850,0
20240318,150000,344784810,7850,7850,7850,7850,0
20240318,145900,344784810,7850,7850,7850,7850,92
20240318,145800,344062610,7810,7820,7820,7810,567
20240318,145700,339628750,7850,7850,7850,7850,0
20240318,145600,339628750,7850,7840,7850,7840,59
20240318,145500,339165780,7850,7850,7850,7850,0
20240318,145400,339165780,7850,7850,7850,7850,0
20240318,145300,339165780,7850,7850,7850,7850,0
20240318,145200,339165780,7850,7850,7850,7850,0
20240318,145100,339165780,7850,7850,7850,7850,1
20240318,145000,339157930,7820,7820,7820,7820,1
20240318,144900,339150110,7850,7850,7850,7850,0
20240318,144800,339150110,7850,7830,7850,7820,6
20240318,144700,339103150,7850,7850,7850,7850,0
20240318,144600,339103150,7850,7850,7850,7850,0
20240318,144500,339103150,7850,7820,7850,7820,103
20240318,144400,338297640,7850,7850,7850,7850,0
20240318,144300,338297640,7850,7830,7850,7830,16
20240318,144200,338172320,7820,7820,7820,7820,0
20240318,144100,338172320,7820,7820,7820,7820,16
20240318,144000,338047200,7820,7820,7820,7820,0
20240318,143900,338047200,7820,7820,7820,7820,1
20240318,143800,338039380,7810,7810,7810,7810,114
20240318,143700,337149040,7820,7820,7820,7820,185
20240318,143600,335702340,7850,7840,7850,7840,5
20240318,143500,335663130,7830,7830,7830,7830,0
20240318,143400,335663130,7830,7850,7850,7830,897
20240318,143300,328624800,7910,7910,7910,7910,0
20240318,143200,328624800,7910,7910,7910,7910,0
20240318,143100,328624800,7910,7900,7910,7900,12
20240318,143000,328529910,7910,7910,7910,7910,0
20240318,142900,328529910,7910,7910,7910,7910,0
20240318,142800,328529910,7910,7910,7910,7910,1
20240318,142700,328522000,7870,7890,7930,7870,449
20240318,142600,324985780,7940,7940,7940,7940,0
20240318,142500,324985780,7940,7940,7940,7940,0
20240318,142400,324985780,7940,7910,7940,7900,1008
20240318,142300,317016820,7910,7900,7910,7900,183
20240318,142200,315569950,7900,7890,7900,7860,709
20240318,142100,309970200,7880,7890,7890,7880,63
20240318,142000,309473150,7890,7860,7890,7850,422
20240318,141900,306146600,7860,7860,7860,7860,76
20240318,141800,305549240,7870,7880,7880,7860,319
20240318,141700,303035720,7870,7770,7870,7770,862
20240318,141600,296300990,7780,7780,7780,7780,1
20240318,141500,296293210,7780,7780,7780,7780,1
20240318,141400,296285430,7750,7750,7750,7750,0
20240318,141300,296285430,7750,7770,7770,7750,54
20240318,141200,295866420,7780,7780,7780,7780,0
20240318,141100,295866420,7780,7780,7780,7780,0
20240318,141000,295866420,7780,7780,7780,7780,62
20240318,140900,295384060,7800,7800,7800,7800,0
20240318,140800,295384060,7800,7800,7800,7800,1
20240318,140700,295376260,7790,7790,7790,7790,715
20240318,140600,289806410,7800,7800,7800,7800,5
20240318,140500,289767410,7800,7800,7800,7800,2
20240318,140400,289751810,7810,7800,7810,7800,533
20240318,140300,285594400,7800,7800,7800,7800,0
20240318,140200,285594400,7800,7800,7800,7800,23
20240318,140100,285415000,7800,7800,7800,7800,3
20240318,140000,285391600,7800,7800,7800,7800,0
20240318,135900,285391600,7800,7800,7800,7800,0
20240318,135800,285391600,7800,7800,7800,7800,25
20240318,135700,285196600,7810,7800,7810,7800,5
20240318,135600,285157590,7810,7790,7810,7790,41
20240318,135500,284838180,7810,7800,7810,7800,5
20240318,135400,284799160,7810,7800,7810,7800,10
20240318,135300,284721150,7800,7800,7800,7800,0
20240318,135200,284721150,7800,7800,7800,7800,92
20240318,135100,284003550,7800,7800,7800,7800,0
20240318,135000,284003550,7800,7800,7800,7800,934
20240318,134900,276718350,7800,7800,7800,7800,0
20240318,134800,276718350,7800,7800,7800,7800,369
20240318,134700,273840150,7810,7800,7810,7800,1710
20240318,134600,260491350,7800,7800,7800,7800,0
20240318,134500,260491350,7800,7800,7800,7800,0
20240318,134400,260491350,7800,7800,7800,7800,1
20240318,134300,260483550,7790,7790,7790,7790,0
20240318,134200,260483550,7790,7800,7800,7790,1660
20240318,134100,247552140,7800,7800,7800,7800,0
20240318,134000,247552140,7800,7800,7800,7800,0
20240318,133900,247552140,7800,7780,7800,7780,1111
20240318,133800,238886360,7800,7790,7800,7790,9
20240318,133700,238816170,7800,7800,7800,7800,0
20240318,133600,238816170,7800,7800,7800,7800,0
20240318,133500,238816170,7800,7800,7800,7800,0
20240318,133400,238816170,7800,7800,7800,7800,0
20240318,133300,238816170,7800,7800,7800,7800,0
20240318,133200,238816170,7800,7790,7800,7790,28
20240318,133100,238597790,7790,7790,7790,7790,193
20240318,133000,237094320,7790,7770,7790,7770,3
20240318,132900,237070990,7790,7790,7790,7790,0
20240318,132800,237070990,7790,7770,7790,7770,60
20240318,132700,236603670,7790,7790,7790,7790,0
20240318,132600,236603670,7790,7780,7790,7770,382
20240318,132500,233629160,7780,7760,7780,7760,3
20240318,132400,233605850,7780,7780,7780,7780,0
20240318,132300,233605850,7780,7780,7780,7780,0
20240318,132200,233605850,7780,7740,7780,7730,53
20240318,132100,233195600,7740,7740,7740,7740,15
20240318,132000,233079500,7740,7740,7740,7740,140
20240318,131900,231995900,7760,7760,7760,7760,20
20240318,131800,231840700,7760,7760,7760,7760,1
20240318,131700,231832940,7760,7760,7760,7760,1
20240318,131600,231825180,7770,7770,7770,7770,0
20240318,131500,231825180,7770,7770,7770,7770,0
20240318,131400,231825180,7770,7770,7770,7770,0
20240318,131300,231825180,7770,7770,7770,7770,0
20240318,131200,231825180,7770,7770,7770,7770,3
20240318,131100,231801870,7780,7780,7780,7780,0
20240318,131000,231801870,7780,7780,7780,7780,0
20240318,130900,231801870,7780,7780,7780,7780,50
20240318,130800,231412870,7780,7780,7780,7780,1
20240318,130700,231405090,7780,7770,7780,7740,113
20240318,130600,230528080,7780,7770,7780,7770,15
20240318,130500,230411520,7780,7780,7780,7780,0
20240318,130400,230411520,7780,7770,7780,7770,56
20240318,130300,229975890,7780,7760,7780,7760,203
20240318,130200,228400590,7780,7770,7780,7770,3
20240318,130100,228377260,7780,7780,7780,7780,0
20240318,130000,228377260,7780,7770,7780,7770,5
20240318,125900,228338390,7770,7770,7770,7770,400
20240318,125800,225230390,7770,7760,7770,7760,2
20240318,125700,225214860,7770,7740,7770,7740,13
20240318,125600,225113910,7770,7740,7770,7740,10
20240318,125500,225036470,7730,7740,7760,7730,1497
20240318,125400,213457920,7740,7750,7750,7740,406
20240318,125300,210315280,7760,7750,7760,7740,611
20240318,125200,205581430,7760,7760,7760,7760,0
20240318,125100,205581430,7760,7760,7760,7760,0
20240318,125000,205581430,7760,7760,7760,7760,15
20240318,124900,205465030,7770,7770,7770,7770,0
20240318,124800,205465030,7770,7770,7770,7770,0
20240318,124700,205465030,7770,7770,7770,7770,2
20240318,124600,205449490,7780,7780,7780,7780,0
20240318,124500,205449490,7780,7760,7780,7760,3
20240318,124400,205426190,7760,7770,7770,7760,58
20240318,124300,204976030,7780,7780,7780,7780,0
20240318,124200,204976030,7780,7780,7780,7780,0
20240318,124100,204976030,7780,7780,7780,7780,1
20240318,124000,204968250,7790,7790,7790,7790,1
20240318,123900,204960460,7790,7790,7790,7790,0
20240318,123800,204960460,7790,7760,7790,7760,76
20240318,123700,204370560,7760,7770,7770,7760,132
20240318,123600,203345890,7790,7790,7790,7790,0
20240318,123500,203345890,7790,7790,7790,7790,0
20240318,123400,203345890,7790,7780,7790,7780,20
20240318,123300,203190120,7790,7790,7790,7790,0
20240318,123200,203190120,7790,7790,7790,7790,0
20240318,123100,203190120,7790,7790,7790,7790,0
20240318,123000,203190120,7790,7790,7790,7790,0
20240318,122900,203190120,7790,7790,7790,7790,0
20240318,122800,203190120,7790,7790,7790,7790,0
20240318,122700,203190120,7790,7790,7790,7790,0
20240318,122600,203190120,7790,7790,7790,7790,0
20240318,122500,203190120,7790,7790,7790,7790,0
20240318,122400,203190120,7790,7790,7790,7790,0
20240318,122300,203190120,7790,7790,7790,7790,0
20240318,122200,203190120,7790,7790,7790,7790,1
20240318,122100,203182330,7800,7790,7800,7790,2
20240318,122000,203166740,7770,7770,7770,7770,0
20240318,121900,203166740,7770,7770,7770,7770,0
20240318,121800,203166740,7770,7770,7770,7770,200
20240318,121700,201612740,7800,7800,7800,7800,0
20240318,121600,201612740,7800,7800,7800,7800,0
20240318,121500,201612740,7800,7800,7800,7800,0
20240318,121400,201612740,7800,7800,7800,7800,0
20240318,121300,201612740,7800,7800,7800,7800,0
20240318,121200,201612740,7800,7800,7800,7800,0
20240318,121100,201612740,7800,7790,7800,7790,8
20240318,121000,201550410,7770,7770,7770,7770,1
20240318,120900,201542640,7770,7780,7780,7770,30
20240318,120800,201309520,7800,7800,7800,7800,0
20240318,120700,201309520,7800,7800,7800,7800,0
20240318,120600,201309520,7800,7800,7800,7800,0
20240318,120500,201309520,7800,7800,7800,7800,0
20240318,120400,201309520,7800,7800,7800,7800,0
20240318,120300,201309520,7800,7800,7800,7800,0
20240318,120200,201309520,7800,7800,7800,7800,0
20240318,120100,201309520,7800,7800,7800,7800,0
20240318,120000,201309520,7800,7800,7800,7800,0
20240318,115900,201309520,7800,7800,7800,7800,0
20240318,115800,201309520,7800,7790,7800,7790,3
20240318,115700,201286140,7800,7770,7800,7770,402
20240318,115600,198162550,7800,7780,7800,7780,12
20240318,115500,198069080,7770,7780,7780,7770,203
20240318,115400,196491740,7790,7790,7790,7790,0
20240318,115300,196491740,7790,7790,7790,7790,0
20240318,115200,196491740,7790,7790,7790,7790,0
20240318,115100,196491740,7790,7790,7790,7790,0
20240318,115000,196491740,7790,7790,7790,7790,0
20240318,114900,196491740,7790,7790,7790,7790,0
20240318,114800,196491740,7790,7790,7790,7790,0
20240318,114700,196491740,7790,7790,7790,7790,0
20240318,114600,196491740,7790,7790,7790,7790,1
20240318,114500,196483950,7780,7780,7780,7780,3
20240318,114400,196460610,7790,7790,7790,7790,0
20240318,114300,196460610,7790,7790,7790,7790,0
20240318,114200,196460610,7790,7790,7790,7790,3
20240318,114100,196437240,7790,7790,7790,7790,0
20240318,114000,196437240,7790,7790,7790,7790,0
20240318,113900,196437240,7790,7790,7790,7790,0
20240318,113800,196437240,7790,7790,7790,7790,1
20240318,113700,196429450,7800,7800,7800,7800,0
20240318,113600,196429450,7800,7790,7800,7790,2
20240318,113500,196413860,7790,7790,7790,7790,5
20240318,113400,196374910,7800,7800,7800,7800,0
20240318,113300,196374910,7800,7800,7800,7800,0
20240318,113200,196374910,7800,7770,7800,7770,20
20240318,113100,196219430,7790,7790,7790,7790,0
20240318,113000,196219430,7790,7790,7790,7790,1
20240318,112900,196211640,7800,7750,7800,7750,201
20240318,112800,194653840,7800,7800,7800,7800,0
20240318,112700,194653840,7800,7760,7800,7750,688
20240318,112600,189321690,7790,7790,7790,7790,0
20240318,112500,189321690,7790,7790,7790,7790,0
20240318,112400,189321690,7790,7790,7790,7790,0
20240318,112300,189321690,7790,7770,7790,7770,20
20240318,112200,189166270,7770,7760,7770,7750,105
20240318,112100,188352170,7760,7760,7760,7760,0
20240318,112000,188352170,7760,7760,7770,7760,107
20240318,111900,187521840,7770,7770,7770,7770,0
20240318,111800,187521840,7770,7770,7770,7770,0
20240318,111700,187521840,7770,7770,7770,7770,0
20240318,111600,187521840,7770,7770,7770,7770,2
20240318,111500,187506300,7780,7780,7780,7780,0
20240318,111400,187506300,7780,7780,7780,7780,0
20240318,111300,187506300,7780,7780,7780,7780,9
20240318,111200,187436280,7790,7790,7790,7790,0
20240318,111100,187436280,7790,7780,7790,7780,203
20240318,111000,185856910,7800,7800,7800,7800,0
20240318,110900,185856910,7800,7800,7800,7800,12
20240318,110800,185763310,7800,7800,7800,7800,0
20240318,110700,185763310,7800,7780,7800,7780,1075
20240318,110600,177378990,7770,7750,7770,7750,1211
20240318,110500,167993620,7770,7770,7770,7770,25
20240318,110400,167799370,7770,7770,7770,7770,2
20240318,110300,167783830,7780,7780,7780,7780,0
20240318,110200,167783830,7780,7780,7780,7780,0
20240318,110100,167783830,7780,7780,7780,7780,0
20240318,110000,167783830,7780,7780,7780,7780,0
20240318,105900,167783830,7780,7760,7780,7760,2
20240318,105800,167768290,7760,7760,7760,7760,61
20240318,105700,167294930,7770,7770,7770,7770,2
20240318,105600,167279390,7780,7780,7780,7780,0
20240318,105500,167279390,7780,7780,7780,7780,0
20240318,105400,167279390,7780,7780,7780,7780,125
20240318,105300,166306890,7770,7770,7770,7770,2
20240318,105200,166291350,7780,7780,7780,7780,0
20240318,105100,166291350,7780,7770,7780,7770,3
20240318,105000,166268030,7780,7780,7780,7750,3829
20240318,104900,136577750,7790,7790,7790,7790,1
20240318,104800,136569960,7770,7780,7790,7770,81
20240318,104700,135940250,7790,7780,7790,7780,10
20240318,104600,135862440,7790,7790,7790,7790,0
20240318,104500,135862440,7790,7790,7790,7790,0
20240318,104400,135862440,7790,7790,7790,7790,0
20240318,104300,135862440,7790,7790,7790,7790,1
20240318,104200,135854650,7760,7790,7790,7760,102
20240318,104100,135062880,7790,7790,7790,7790,7
20240318,104000,135008350,7800,7800,7800,7800,0
20240318,103900,135008350,7800,7800,7800,7800,0
20240318,103800,135008350,7800,7770,7800,7760,114
20240318,103700,134122480,7780,7780,7780,7780,0
20240318,103600,134122480,7780,7780,7780,7780,107
20240318,103500,133290020,7800,7800,7800,7800,1
20240318,103400,133282220,7780,7780,7780,7780,7
20240318,103300,133227760,7800,7800,7800,7800,0
20240318,103200,133227760,7800,7800,7800,7800,0
20240318,103100,133227760,7800,7800,7800,7800,0
20240318,103000,133227760,7800,7800,7800,7800,0
20240318,102900,133227760,7800,7800,7800,7800,298
20240318,102800,130903360,7800,7800,7800,7800,1
20240318,102700,130895560,7790,7790,7790,7790,334
20240318,102600,128293700,7790,7790,7790,7790,0
20240318,102500,128293700,7790,7790,7790,7790,967
20240318,102400,120760770,7790,7760,7790,7750,203
20240318,102300,119186990,7790,7790,7790,7790,0
20240318,102200,119186990,7790,7790,7790,7790,0
20240318,102100,119186990,7790,7790,7790,7790,0
20240318,102000,119186990,7790,7790,7790,7790,0
20240318,101900,119186990,7790,7790,7790,7790,0
20240318,101800,119186990,7790,7780,7790,7780,47
20240318,101700,118821010,7790,7790,7790,7790,0
20240318,101600,118821010,7790,7780,7790,7780,3
20240318,101500,118797660,7760,7760,7760,7760,1
20240318,101400,118789900,7760,7760,7760,7760,0
20240318,101300,118789900,7760,7760,7760,7760,2
20240318,101200,118774380,7750,7750,7750,7750,0
20240318,101100,118774380,7750,7750,7750,7750,2
20240318,101000,118758880,7740,7740,7740,7740,0
20240318,100900,118758880,7740,7740,7740,7740,0
20240318,100800,118758880,7740,7780,7790,7740,498
20240318,100700,114890210,7780,7780,7780,7780,2
20240318,100600,114874650,7740,7750,7750,7740,200
20240318,100500,113326550,7740,7790,7790,7740,28
20240318,100400,113109580,7740,7750,7750,7740,200
20240318,100300,111560390,7790,7750,7790,7750,20
20240318,100200,111405350,7750,7760,7760,7750,200
20240318,100100,109854840,7790,7790,7790,7790,0
20240318,100000,109854840,7790,7790,7790,7790,2
20240318,095900,109839260,7790,7790,7790,7790,1
20240318,095800,109831470,7800,7770,7800,7770,29
20240318,095700,109605360,7800,7800,7800,7800,0
20240318,095600,109605360,7800,7760,7800,7750,205
20240318,095500,108015760,7800,7770,7800,7770,564
20240318,095400,103616850,7800,7800,7800,7800,0
20240318,095300,103616850,7800,7800,7800,7800,0
20240318,095200,103616850,7800,7800,7800,7800,0
20240318,095100,103616850,7800,7800,7800,7800,0
20240318,095000,103616850,7800,7800,7800,7800,10
20240318,094900,103538850,7810,7810,7810,7810,0
20240318,094800,103538850,7810,7810,7810,7810,1
20240318,094700,103531040,7750,7780,7780,7750,200
20240318,094600,101980700,7790,7800,7800,7790,26
20240318,094500,101778150,7810,7810,7810,7810,0
20240318,094400,101778150,7810,7810,7810,7810,1
20240318,094300,101770340,7760,7760,7760,7760,200
20240318,094200,100218340,7810,7770,7810,7760,19
20240318,094100,100070710,7770,7780,7780,7770,1204
20240318,094000,90712630,7770,7780,7780,7770,100
20240318,093900,89935610,7780,7780,7780,7780,100
20240318,093800,89157610,7810,7810,7810,7810,0
20240318,093700,89157610,7810,7810,7810,7810,0
20240318,093600,89157610,7810,7810,7810,7810,0
20240318,093500,89157610,7810,7810,7810,7810,0
20240318,093400,89157610,7810,7780,7810,7780,24
20240318,093300,88970440,7750,7750,7750,7750,100
20240318,093200,88195440,7760,7790,7810,7760,258
20240318,093100,86185540,7750,7780,7780,7750,1300
20240318,093000,76091130,7780,7780,7780,7780,100
20240318,092900,75313130,7780,7780,7780,7780,100
20240318,092800,74535130,7780,7780,7780,7780,436
20240318,092700,71143050,7780,7780,7810,7780,625
20240318,092600,66279800,7810,7800,7810,7800,60
20240318,092500,65811710,7800,7800,7800,7800,1
20240318,092400,65803910,7810,7770,7810,7770,1038
20240318,092300,57704960,7770,7780,7780,7770,875
20240318,092200,50904120,7760,7760,7760,7760,0
20240318,092100,50904120,7760,7760,7760,7760,100
20240318,092000,50128120,7760,7760,7760,7760,0
20240318,091900,50128120,7760,7760,7760,7760,0
20240318,091800,50128120,7760,7760,7760,7760,0
20240318,091700,50128120,7760,7760,7760,7760,1
20240318,091600,50120360,7750,7790,7800,7750,471
20240318,091500,46447470,7790,7730,7790,7730,1315
20240318,091400,36262320,7730,7790,7790,7730,2264
20240318,091300,18738790,7790,7790,7790,7790,34
20240318,091200,18473930,7790,7760,7790,7750,767
20240318,091100,12526080,7760,7770,7770,7760,202
20240318,091000,10956670,7790,7790,7790,7790,1
20240318,090900,10948880,7800,7800,7800,7800,0
20240318,090800,10948880,7800,7800,7800,7800,0
20240318,090700,10948880,7800,7800,7800,7800,0
20240318,090600,10948880,7800,7780,7800,7770,7
20240318,090500,10894350,7790,7790,7790,7790,10
20240318,090400,10816450,7790,7790,7790,7780,14
20240318,090300,10707410,7790,7790,7790,7790,0
20240318,090200,10707410,7790,7770,7790,7760,756
20240318,090100,4838010,7780,7780,7780,7780,0
20240318,090000,4838010,7780,7790,7790,7770,622