KissMeData/122990/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,201400,346688450,7740,7740,7740,7740,844
20240318,201300,346688450,7740,7740,7740,7740,0
20240318,201200,346688450,7740,7740,7740,7740,0
20240318,201100,346688450,7740,7740,7740,7740,0
20240318,201000,346688450,7740,7740,7740,7740,0
20240318,200900,346688450,7740,7740,7740,7740,0
20240318,200800,346688450,7740,7740,7740,7740,0
20240318,200700,346688450,7740,7740,7740,7740,0
20240318,200600,346688450,7740,7740,7740,7740,0
20240318,200500,346688450,7740,7740,7740,7740,0
20240318,200400,346688450,7740,7740,7740,7740,0
20240318,200300,346688450,7740,7740,7740,7740,0
20240318,200200,346688450,7740,7740,7740,7740,0
20240318,200100,346688450,7740,7740,7740,7740,0
20240318,200000,346688450,7740,7740,7740,7740,0
20240318,195900,346688450,7740,7740,7740,7740,0
20240318,195800,346688450,7740,7740,7740,7740,0
20240318,195700,346688450,7740,7740,7740,7740,0
20240318,195600,346688450,7740,7740,7740,7740,0
20240318,195500,346688450,7740,7740,7740,7740,0
20240318,195400,346688450,7740,7740,7740,7740,0
20240318,195300,346688450,7740,7740,7740,7740,0
20240318,195200,346688450,7740,7740,7740,7740,0
20240318,195100,346688450,7740,7740,7740,7740,0
20240318,195000,346688450,7740,7740,7740,7740,0
20240318,194900,346688450,7740,7740,7740,7740,0
20240318,194800,346688450,7740,7740,7740,7740,0
20240318,194700,346688450,7740,7740,7740,7740,0
20240318,194600,346688450,7740,7740,7740,7740,0
20240318,194500,346688450,7740,7740,7740,7740,0
20240318,194400,346688450,7740,7740,7740,7740,844
20240318,194300,346688450,7740,7740,7740,7740,0
20240318,194200,346688450,7740,7740,7740,7740,0
20240318,194100,346688450,7740,7740,7740,7740,0
20240318,194000,346688450,7740,7740,7740,7740,0
20240318,193900,346688450,7740,7740,7740,7740,0
20240318,193800,346688450,7740,7740,7740,7740,0
20240318,193700,346688450,7740,7740,7740,7740,0
20240318,193600,346688450,7740,7740,7740,7740,0
20240318,193500,346688450,7740,7740,7740,7740,0
20240318,193400,346688450,7740,7740,7740,7740,0
20240318,193300,346688450,7740,7740,7740,7740,0
20240318,193200,346688450,7740,7740,7740,7740,0
20240318,193100,346688450,7740,7740,7740,7740,0
20240318,193000,346688450,7740,7740,7740,7740,0
20240318,192900,346688450,7740,7740,7740,7740,0
20240318,192800,346688450,7740,7740,7740,7740,0
20240318,192700,346688450,7740,7740,7740,7740,0
20240318,192600,346688450,7740,7740,7740,7740,0
20240318,192500,346688450,7740,7740,7740,7740,0
20240318,192400,346688450,7740,7740,7740,7740,0
20240318,192300,346688450,7740,7740,7740,7740,0
20240318,192200,346688450,7740,7740,7740,7740,0
20240318,192100,346688450,7740,7740,7740,7740,0
20240318,192000,346688450,7740,7740,7740,7740,0
20240318,191900,346688450,7740,7740,7740,7740,0
20240318,191800,346688450,7740,7740,7740,7740,0
20240318,191700,346688450,7740,7740,7740,7740,0
20240318,191600,346688450,7740,7740,7740,7740,0
20240318,191500,346688450,7740,7740,7740,7740,0
20240318,191400,346688450,7740,7740,7740,7740,844
20240318,191300,346688450,7740,7740,7740,7740,0
20240318,191200,346688450,7740,7740,7740,7740,0
20240318,191100,346688450,7740,7740,7740,7740,0
20240318,191000,346688450,7740,7740,7740,7740,0
20240318,190900,346688450,7740,7740,7740,7740,0
20240318,190800,346688450,7740,7740,7740,7740,0
20240318,190700,346688450,7740,7740,7740,7740,0
20240318,190600,346688450,7740,7740,7740,7740,0
20240318,190500,346688450,7740,7740,7740,7740,0
20240318,190400,346688450,7740,7740,7740,7740,0
20240318,190300,346688450,7740,7740,7740,7740,0
20240318,190200,346688450,7740,7740,7740,7740,0
20240318,190100,346688450,7740,7740,7740,7740,0
20240318,190000,346688450,7740,7740,7740,7740,0
20240318,185900,346688450,7740,7740,7740,7740,0
20240318,185800,346688450,7740,7740,7740,7740,0
20240318,185700,346688450,7740,7740,7740,7740,0
20240318,185600,346688450,7740,7740,7740,7740,0
20240318,185500,346688450,7740,7740,7740,7740,0
20240318,185400,346688450,7740,7740,7740,7740,0
20240318,185300,346688450,7740,7740,7740,7740,0
20240318,185200,346688450,7740,7740,7740,7740,0
20240318,185100,346688450,7740,7740,7740,7740,0
20240318,185000,346688450,7740,7740,7740,7740,0
20240318,184900,346688450,7740,7740,7740,7740,0
20240318,184800,346688450,7740,7740,7740,7740,0
20240318,184700,346688450,7740,7740,7740,7740,0
20240318,184600,346688450,7740,7740,7740,7740,0
20240318,184500,346688450,7740,7740,7740,7740,0
20240318,184400,346688450,7740,7740,7740,7740,844
20240318,184300,346688450,7740,7740,7740,7740,0
20240318,184200,346688450,7740,7740,7740,7740,0
20240318,184100,346688450,7740,7740,7740,7740,0
20240318,184000,346688450,7740,7740,7740,7740,0
20240318,183900,346688450,7740,7740,7740,7740,0
20240318,183800,346688450,7740,7740,7740,7740,0
20240318,183700,346688450,7740,7740,7740,7740,0
20240318,183600,346688450,7740,7740,7740,7740,0
20240318,183500,346688450,7740,7740,7740,7740,0
20240318,183400,346688450,7740,7740,7740,7740,0
20240318,183300,346688450,7740,7740,7740,7740,0
20240318,183200,346688450,7740,7740,7740,7740,0
20240318,183100,346688450,7740,7740,7740,7740,0
20240318,183000,346688450,7740,7740,7740,7740,0
20240318,182900,346688450,7740,7740,7740,7740,0
20240318,182800,346688450,7740,7740,7740,7740,0
20240318,182700,346688450,7740,7740,7740,7740,0
20240318,182600,346688450,7740,7740,7740,7740,0
20240318,182500,346688450,7740,7740,7740,7740,0
20240318,182400,346688450,7740,7740,7740,7740,0
20240318,182300,346688450,7740,7740,7740,7740,0
20240318,182200,346688450,7740,7740,7740,7740,0
20240318,182100,346688450,7740,7740,7740,7740,0
20240318,182000,346688450,7740,7740,7740,7740,0
20240318,181900,346688450,7740,7740,7740,7740,0
20240318,181800,346688450,7740,7740,7740,7740,0
20240318,181700,346688450,7740,7740,7740,7740,0
20240318,181600,346688450,7740,7740,7740,7740,0
20240318,181500,346688450,7740,7740,7740,7740,0
20240318,181400,346688450,7740,7740,7740,7740,844
20240318,181300,346688450,7740,7740,7740,7740,0
20240318,181200,346688450,7740,7740,7740,7740,0
20240318,181100,346688450,7740,7740,7740,7740,0
20240318,181000,346688450,7740,7740,7740,7740,0
20240318,180900,346688450,7740,7740,7740,7740,0
20240318,180800,346688450,7740,7740,7740,7740,0
20240318,180700,346688450,7740,7740,7740,7740,0
20240318,180600,346688450,7740,7740,7740,7740,0
20240318,180500,346688450,7740,7740,7740,7740,0
20240318,180400,346688450,7740,7740,7740,7740,0
20240318,180300,346688450,7740,7740,7740,7740,0
20240318,180200,346688450,7740,7740,7740,7740,0
20240318,180100,346688450,7740,7740,7740,7740,0
20240318,180000,346688450,7740,7740,7740,7740,0
20240318,175900,346688450,7740,7740,7740,7740,0
20240318,175800,346688450,7740,7740,7740,7740,0
20240318,175700,346688450,7740,7740,7740,7740,0
20240318,175600,346688450,7740,7740,7740,7740,0
20240318,175500,346688450,7740,7740,7740,7740,0
20240318,175400,346688450,7740,7740,7740,7740,0
20240318,175300,346688450,7740,7740,7740,7740,0
20240318,175200,346688450,7740,7740,7740,7740,0
20240318,175100,346688450,7740,7740,7740,7740,0
20240318,175000,346688450,7740,7740,7740,7740,0
20240318,174900,346688450,7740,7740,7740,7740,0
20240318,174800,346688450,7740,7740,7740,7740,0
20240318,174700,346688450,7740,7740,7740,7740,0
20240318,174600,346688450,7740,7740,7740,7740,0
20240318,174500,346688450,7740,7740,7740,7740,0
20240318,174400,346688450,7740,7740,7740,7740,844
20240318,174300,346688450,7740,7740,7740,7740,0
20240318,174200,346688450,7740,7740,7740,7740,0
20240318,174100,346688450,7740,7740,7740,7740,0
20240318,174000,346688450,7740,7740,7740,7740,0
20240318,173900,346688450,7740,7740,7740,7740,0
20240318,173800,346688450,7740,7740,7740,7740,0
20240318,173700,346688450,7740,7740,7740,7740,0
20240318,173600,346688450,7740,7740,7740,7740,0
20240318,173500,346688450,7740,7740,7740,7740,0
20240318,173400,346688450,7740,7740,7740,7740,0
20240318,173300,346688450,7740,7740,7740,7740,0
20240318,173200,346688450,7740,7740,7740,7740,0
20240318,173100,346688450,7740,7740,7740,7740,0
20240318,173000,346688450,7740,7740,7740,7740,0
20240318,172900,346688450,7740,7740,7740,7740,0
20240318,172800,346688450,7740,7740,7740,7740,0
20240318,172700,346688450,7740,7740,7740,7740,0
20240318,172600,346688450,7740,7740,7740,7740,0
20240318,172500,346688450,7740,7740,7740,7740,0
20240318,172400,346688450,7740,7740,7740,7740,0
20240318,172300,346688450,7740,7740,7740,7740,0
20240318,172200,346688450,7740,7740,7740,7740,0
20240318,172100,346688450,7740,7740,7740,7740,0
20240318,172000,346688450,7740,7740,7740,7740,0
20240318,171900,346688450,7740,7740,7740,7740,0
20240318,171800,346688450,7740,7740,7740,7740,0
20240318,171700,346688450,7740,7740,7740,7740,0
20240318,171600,346688450,7740,7740,7740,7740,0
20240318,171500,346688450,7740,7740,7740,7740,0
20240318,171400,346688450,7740,7740,7740,7740,844
20240318,171300,346688450,7740,7740,7740,7740,0
20240318,171200,346688450,7740,7740,7740,7740,0
20240318,171100,346688450,7740,7740,7740,7740,0
20240318,171000,346688450,7740,7740,7740,7740,0
20240318,170900,346688450,7740,7740,7740,7740,0
20240318,170800,346688450,7740,7740,7740,7740,0
20240318,170700,346688450,7740,7740,7740,7740,0
20240318,170600,346688450,7740,7740,7740,7740,0
20240318,170500,346688450,7740,7740,7740,7740,0
20240318,170400,346688450,7740,7740,7740,7740,0
20240318,170300,346688450,7740,7740,7740,7740,0
20240318,170200,346688450,7740,7740,7740,7740,0
20240318,170100,346688450,7740,7740,7740,7740,0
20240318,170000,346688450,7740,7740,7740,7740,0
20240318,165900,346688450,7740,7740,7740,7740,0
20240318,165800,346688450,7740,7740,7740,7740,0
20240318,165700,346688450,7740,7740,7740,7740,0
20240318,165600,346688450,7740,7740,7740,7740,0
20240318,165500,346688450,7740,7740,7740,7740,0
20240318,165400,346688450,7740,7740,7740,7740,0
20240318,165300,346688450,7740,7740,7740,7740,0
20240318,165200,346688450,7740,7740,7740,7740,0
20240318,165100,346688450,7740,7740,7740,7740,0
20240318,165000,346688450,7740,7740,7740,7740,0
20240318,164900,346688450,7740,7740,7740,7740,0
20240318,164800,346688450,7740,7740,7740,7740,0
20240318,164700,346688450,7740,7740,7740,7740,0
20240318,164600,346688450,7740,7740,7740,7740,0
20240318,164500,346688450,7740,7740,7740,7740,0
20240318,164400,346688450,7740,7740,7740,7740,844
20240318,164300,346688450,7740,7740,7740,7740,0
20240318,164200,346688450,7740,7740,7740,7740,0
20240318,164100,346688450,7740,7740,7740,7740,0
20240318,164000,346688450,7740,7740,7740,7740,0
20240318,163900,346688450,7740,7740,7740,7740,0
20240318,163800,346688450,7740,7740,7740,7740,0
20240318,163700,346688450,7740,7740,7740,7740,0
20240318,163600,346688450,7740,7740,7740,7740,0
20240318,163500,346688450,7740,7740,7740,7740,0
20240318,163400,346688450,7740,7740,7740,7740,0
20240318,163300,346688450,7740,7740,7740,7740,0
20240318,163200,346688450,7740,7740,7740,7740,0
20240318,163100,346688450,7740,7740,7740,7740,0
20240318,163000,346688450,7740,7740,7740,7740,0
20240318,162900,346688450,7740,7740,7740,7740,0
20240318,162800,346688450,7740,7740,7740,7740,0
20240318,162700,346688450,7740,7740,7740,7740,0
20240318,162600,346688450,7740,7740,7740,7740,0
20240318,162500,346688450,7740,7740,7740,7740,0
20240318,162400,346688450,7740,7740,7740,7740,0
20240318,162300,346688450,7740,7740,7740,7740,0
20240318,162200,346688450,7740,7740,7740,7740,0
20240318,162100,346688450,7740,7740,7740,7740,0
20240318,162000,346688450,7740,7740,7740,7740,0
20240318,161900,346688450,7740,7740,7740,7740,0
20240318,161800,346688450,7740,7740,7740,7740,0
20240318,161700,346688450,7740,7740,7740,7740,0
20240318,161600,346688450,7740,7740,7740,7740,0
20240318,161500,346688450,7740,7740,7740,7740,0
20240318,161400,346688450,7740,7740,7740,7740,844
20240318,161300,346688450,7740,7740,7740,7740,0
20240318,161200,346688450,7740,7740,7740,7740,0
20240318,161100,346688450,7740,7740,7740,7740,0
20240318,161000,346688450,7740,7740,7740,7740,0
20240318,160900,346688450,7740,7740,7740,7740,0
20240318,160800,346688450,7740,7740,7740,7740,0
20240318,160700,346688450,7740,7740,7740,7740,0
20240318,160600,346688450,7740,7740,7740,7740,0
20240318,160500,346688450,7740,7740,7740,7740,0
20240318,160400,346688450,7740,7740,7740,7740,0
20240318,160300,346688450,7740,7740,7740,7740,0
20240318,160200,346688450,7740,7740,7740,7740,0
20240318,160100,346688450,7740,7740,7740,7740,0
20240318,160000,346688450,7740,7740,7740,7740,0
20240318,155900,346688450,7740,7740,7740,7740,0
20240318,155800,346688450,7740,7740,7740,7740,0
20240318,155700,346688450,7740,7740,7740,7740,0
20240318,155600,346688450,7740,7740,7740,7740,0
20240318,155500,346688450,7740,7740,7740,7740,0
20240318,155400,346688450,7740,7740,7740,7740,0
20240318,155300,346688450,7740,7740,7740,7740,0
20240318,155200,346688450,7740,7740,7740,7740,0
20240318,155100,346688450,7740,7740,7740,7740,0
20240318,155000,346688450,7740,7740,7740,7740,0
20240318,154900,346688450,7740,7740,7740,7740,0
20240318,154800,346688450,7740,7740,7740,7740,0
20240318,154700,346688450,7740,7740,7740,7740,0
20240318,154600,346688450,7740,7740,7740,7740,0
20240318,154500,346688450,7740,7740,7740,7740,0
20240318,154400,346688450,7740,7740,7740,7740,844
20240318,154300,346688450,7740,7740,7740,7740,0
20240318,154200,346688450,7740,7740,7740,7740,0
20240318,154100,346688450,7740,7740,7740,7740,0
20240318,154000,346688450,7740,7740,7740,7740,0
20240318,153900,346688450,7740,7740,7740,7740,0
20240318,153800,346688450,7740,7740,7740,7740,0
20240318,153700,346688450,7740,7740,7740,7740,0
20240318,153600,346688450,7740,7740,7740,7740,0
20240318,153500,346688450,7740,7740,7740,7740,0
20240318,153400,346688450,7740,7740,7740,7740,0
20240318,153300,346688450,7740,7740,7740,7740,0
20240318,153200,346688450,7740,7740,7740,7740,0
20240318,153100,346688450,7740,7740,7740,7740,0
20240318,153000,346688450,7740,7740,7740,7740,844
20240318,152900,340155890,7730,7730,7730,7730,0
20240318,152800,340155890,7730,7730,7730,7730,0
20240318,152700,340155890,7730,7730,7730,7730,0
20240318,152600,340155890,7730,7730,7730,7730,0
20240318,152500,340155890,7730,7730,7730,7730,0
20240318,152400,340155890,7730,7730,7730,7730,0
20240318,152300,340155890,7730,7730,7730,7730,0
20240318,152200,340155890,7730,7730,7730,7730,0
20240318,152100,340155890,7730,7730,7730,7730,0
20240318,152000,340155890,7730,7730,7730,7730,0
20240318,151900,340155890,7730,7700,7730,7690,2075
20240318,151800,324184410,7700,7700,7700,7700,311
20240318,151700,321789710,7700,7690,7700,7690,23
20240318,151600,321612620,7690,7700,7700,7690,171
20240318,151500,320297420,7700,7690,7700,7690,65
20240318,151400,319797410,7700,7700,7700,7700,30
20240318,151300,319566410,7700,7700,7700,7700,13
20240318,151200,319466310,7690,7700,7700,7690,164
20240318,151100,318203780,7700,7700,7700,7700,188
20240318,151000,316756180,7700,7700,7700,7700,0
20240318,150900,316756180,7700,7690,7700,7690,2
20240318,150800,316740790,7700,7680,7700,7680,859
20240318,150700,310135460,7680,7670,7680,7670,253
20240318,150600,308194920,7680,7690,7690,7680,126
20240318,150500,307226930,7690,7690,7690,7690,81
20240318,150400,306604040,7690,7690,7690,7690,185
20240318,150300,305181390,7690,7690,7690,7690,64
20240318,150200,304689230,7700,7690,7700,7690,5
20240318,150100,304650750,7690,7690,7690,7690,443
20240318,150000,301244080,7690,7690,7690,7690,4
20240318,145900,301213320,7690,7690,7690,7690,554
20240318,145800,296953060,7700,7700,7700,7690,786
20240318,145700,290908580,7700,7700,7700,7700,3
20240318,145600,290885480,7700,7690,7700,7690,30
20240318,145500,290654770,7700,7700,7700,7700,1
20240318,145400,290647070,7690,7700,7700,7690,25
20240318,145300,290454670,7700,7700,7700,7700,0
20240318,145200,290454670,7700,7700,7700,7700,15
20240318,145100,290339170,7700,7700,7700,7700,0
20240318,145000,290339170,7700,7700,7700,7690,25
20240318,144900,290146680,7700,7700,7700,7700,0
20240318,144800,290146680,7700,7700,7700,7700,6
20240318,144700,290100480,7700,7700,7700,7700,0
20240318,144600,290100480,7700,7700,7700,7700,9
20240318,144500,290031180,7700,7690,7700,7680,77
20240318,144400,289439640,7690,7690,7690,7690,78
20240318,144300,288839820,7690,7690,7690,7690,448
20240318,144200,285394700,7700,7700,7700,7700,12
20240318,144100,285302300,7700,7700,7700,7700,0
20240318,144000,285302300,7700,7700,7700,7700,5
20240318,143900,285263800,7700,7700,7700,7700,5
20240318,143800,285225300,7700,7700,7700,7700,7
20240318,143700,285171400,7700,7700,7700,7700,19
20240318,143600,285025100,7700,7690,7700,7690,50
20240318,143500,284640580,7700,7690,7700,7690,111
20240318,143400,283786100,7690,7690,7690,7690,113
20240318,143300,282917130,7690,7690,7690,7680,156
20240318,143200,281717590,7690,7690,7690,7690,289
20240318,143100,279495180,7690,7690,7690,7690,16
20240318,143000,279372140,7690,7690,7690,7690,98
20240318,142900,278618520,7690,7690,7690,7690,22
20240318,142800,278449340,7690,7690,7690,7690,6
20240318,142700,278403200,7680,7690,7690,7680,1471
20240318,142600,267099210,7690,7690,7690,7690,1
20240318,142500,267091520,7700,7700,7700,7700,0
20240318,142400,267091520,7700,7690,7700,7690,503
20240318,142300,263223420,7690,7690,7700,7690,228
20240318,142200,261469900,7690,7690,7690,7690,1000
20240318,142100,253779900,7700,7700,7700,7700,100
20240318,142000,253009900,7700,7700,7700,7700,24
20240318,141900,252825100,7700,7700,7700,7700,1275
20240318,141800,243007600,7700,7700,7700,7700,537
20240318,141700,238872700,7700,7700,7700,7700,27
20240318,141600,238664800,7710,7710,7710,7710,0
20240318,141500,238664800,7710,7700,7710,7690,594
20240318,141400,234095960,7700,7700,7700,7700,0
20240318,141300,234095960,7700,7700,7700,7700,0
20240318,141200,234095960,7700,7700,7700,7700,15
20240318,141100,233980460,7700,7700,7700,7700,0
20240318,141000,233980460,7700,7700,7700,7700,108
20240318,140900,233148860,7700,7700,7700,7700,0
20240318,140800,233148860,7700,7700,7700,7700,8
20240318,140700,233087260,7690,7700,7700,7690,1904
20240318,140600,218445460,7700,7720,7720,7700,122
20240318,140500,217505070,7720,7720,7720,7720,2
20240318,140400,217489630,7710,7710,7710,7710,19
20240318,140300,217343140,7710,7700,7710,7690,539
20240318,140200,213190410,7710,7710,7710,7710,314
20240318,140100,210769470,7720,7720,7720,7720,0
20240318,140000,210769470,7720,7720,7720,7720,0
20240318,135900,210769470,7720,7720,7720,7720,0
20240318,135800,210769470,7720,7720,7720,7720,0
20240318,135700,210769470,7720,7720,7720,7720,42
20240318,135600,210445230,7720,7720,7720,7720,1
20240318,135500,210437510,7730,7730,7730,7730,0
20240318,135400,210437510,7730,7730,7730,7730,0
20240318,135300,210437510,7730,7730,7730,7730,0
20240318,135200,210437510,7730,7730,7730,7730,0
20240318,135100,210437510,7730,7730,7730,7730,0
20240318,135000,210437510,7730,7730,7730,7720,226
20240318,134900,208692530,7730,7730,7730,7730,0
20240318,134800,208692530,7730,7730,7730,7730,2
20240318,134700,208677070,7720,7720,7720,7720,10
20240318,134600,208599870,7730,7730,7730,7730,0
20240318,134500,208599870,7730,7730,7730,7730,99
20240318,134400,207834600,7730,7730,7730,7730,0
20240318,134300,207834600,7730,7730,7730,7730,46
20240318,134200,207479020,7740,7740,7740,7740,0
20240318,134100,207479020,7740,7740,7740,7740,0
20240318,134000,207479020,7740,7740,7740,7740,0
20240318,133900,207479020,7740,7740,7740,7740,0
20240318,133800,207479020,7740,7710,7740,7710,106
20240318,133700,206661730,7740,7740,7740,7740,15
20240318,133600,206545630,7740,7740,7740,7740,0
20240318,133500,206545630,7740,7740,7740,7740,16
20240318,133400,206421790,7710,7710,7710,7710,30
20240318,133300,206190490,7710,7710,7710,7710,15
20240318,133200,206074840,7740,7730,7740,7730,18
20240318,133100,205935530,7720,7720,7720,7720,0
20240318,133000,205935530,7720,7720,7720,7720,1
20240318,132900,205927810,7740,7740,7740,7740,0
20240318,132800,205927810,7740,7740,7740,7740,0
20240318,132700,205927810,7740,7740,7740,7740,2
20240318,132600,205912330,7700,7700,7700,7700,0
20240318,132500,205912330,7700,7700,7700,7700,0
20240318,132400,205912330,7700,7730,7730,7700,180
20240318,132300,204524040,7740,7740,7740,7740,0
20240318,132200,204524040,7740,7740,7740,7740,1
20240318,132100,204516300,7730,7730,7730,7730,225
20240318,132000,202777050,7740,7740,7740,7740,15
20240318,131900,202660950,7740,7740,7740,7740,0
20240318,131800,202660950,7740,7740,7740,7740,15
20240318,131700,202544850,7730,7740,7740,7730,51
20240318,131600,202150610,7740,7740,7740,7740,0
20240318,131500,202150610,7740,7730,7740,7730,16
20240318,131400,202026780,7730,7730,7730,7730,0
20240318,131300,202026780,7730,7740,7740,7730,26
20240318,131200,201825650,7730,7730,7730,7730,0
20240318,131100,201825650,7730,7730,7730,7730,214
20240318,131000,200171430,7730,7720,7730,7720,95
20240318,130900,199437880,7720,7720,7720,7720,0
20240318,130800,199437880,7720,7710,7720,7710,1236
20240318,130700,189897230,7710,7710,7710,7710,16
20240318,130600,189773870,7710,7710,7710,7710,4
20240318,130500,189743030,7710,7710,7710,7710,0
20240318,130400,189743030,7710,7700,7710,7700,61
20240318,130300,189272730,7690,7690,7690,7690,1
20240318,130200,189265040,7690,7690,7690,7690,0
20240318,130100,189265040,7690,7690,7690,7690,0
20240318,130000,189265040,7690,7710,7710,7690,7
20240318,125900,189211170,7700,7700,7700,7700,0
20240318,125800,189211170,7700,7700,7700,7700,76
20240318,125700,188625970,7700,7690,7700,7690,247
20240318,125600,186726070,7700,7700,7700,7700,3
20240318,125500,186702970,7690,7690,7690,7690,0
20240318,125400,186702970,7690,7690,7690,7690,0
20240318,125300,186702970,7690,7690,7690,7690,80
20240318,125200,186087770,7690,7690,7690,7690,0
20240318,125100,186087770,7690,7690,7690,7690,70
20240318,125000,185549470,7690,7690,7690,7690,27
20240318,124900,185341840,7690,7690,7690,7670,510
20240318,124800,181424420,7690,7690,7690,7690,0
20240318,124700,181424420,7690,7710,7710,7690,1260
20240318,124600,171733270,7710,7710,7710,7710,17
20240318,124500,171602200,7720,7720,7720,7720,0
20240318,124400,171602200,7720,7720,7720,7720,0
20240318,124300,171602200,7720,7710,7720,7710,259
20240318,124200,169603260,7710,7710,7710,7710,0
20240318,124100,169603260,7710,7710,7710,7710,0
20240318,124000,169603260,7710,7710,7710,7710,0
20240318,123900,169603260,7710,7710,7710,7710,26
20240318,123800,169402800,7710,7710,7710,7710,0
20240318,123700,169402800,7710,7700,7710,7700,27
20240318,123600,169194880,7700,7690,7700,7690,4
20240318,123500,169164110,7710,7710,7710,7710,0
20240318,123400,169164110,7710,7710,7710,7710,0
20240318,123300,169164110,7710,7710,7710,7710,0
20240318,123200,169164110,7710,7710,7710,7710,0
20240318,123100,169164110,7710,7710,7710,7710,1
20240318,123000,169156400,7690,7690,7700,7680,233
20240318,122900,167364310,7720,7720,7720,7720,0
20240318,122800,167364310,7720,7700,7720,7680,3425
20240318,122700,141031840,7710,7710,7710,7710,0
20240318,122600,141031840,7710,7710,7710,7710,0
20240318,122500,141031840,7710,7710,7710,7710,0
20240318,122400,141031840,7710,7710,7710,7710,6
20240318,122300,140985580,7700,7700,7700,7700,0
20240318,122200,140985580,7700,7700,7700,7700,25
20240318,122100,140793080,7720,7720,7720,7720,0
20240318,122000,140793080,7720,7720,7720,7720,0
20240318,121900,140793080,7720,7720,7720,7720,0
20240318,121800,140793080,7720,7700,7720,7690,3567
20240318,121700,113352230,7710,7710,7710,7710,34
20240318,121600,113090090,7710,7710,7710,7710,0
20240318,121500,113090090,7710,7710,7710,7710,3
20240318,121400,113066960,7710,7710,7710,7710,0
20240318,121300,113066960,7710,7710,7710,7710,0
20240318,121200,113066960,7710,7710,7710,7710,0
20240318,121100,113066960,7710,7710,7720,7710,8
20240318,121000,113005230,7700,7700,7700,7700,0
20240318,120900,113005230,7700,7700,7700,7700,1
20240318,120800,112997530,7710,7710,7710,7710,0
20240318,120700,112997530,7710,7710,7710,7710,70
20240318,120600,112457830,7710,7710,7710,7710,243
20240318,120500,110584300,7720,7720,7720,7720,0
20240318,120400,110584300,7720,7720,7720,7720,0
20240318,120300,110584300,7720,7720,7720,7720,0
20240318,120200,110584300,7720,7720,7720,7720,10
20240318,120100,110507100,7720,7720,7720,7720,10
20240318,120000,110429900,7720,7720,7720,7720,50
20240318,115900,110043900,7720,7720,7720,7720,0
20240318,115800,110043900,7720,7720,7720,7720,264
20240318,115700,108005820,7720,7720,7720,7720,3
20240318,115600,107982660,7710,7710,7710,7710,0
20240318,115500,107982660,7710,7710,7710,7710,0
20240318,115400,107982660,7710,7710,7710,7710,3
20240318,115300,107959530,7720,7720,7720,7720,0
20240318,115200,107959530,7720,7710,7720,7710,2
20240318,115100,107944100,7710,7700,7710,7700,235
20240318,115000,106133750,7710,7710,7710,7710,0
20240318,114900,106133750,7710,7710,7710,7710,0
20240318,114800,106133750,7710,7710,7710,7710,0
20240318,114700,106133750,7710,7710,7710,7710,31
20240318,114600,105894740,7710,7710,7710,7710,8
20240318,114500,105833060,7720,7720,7720,7720,0
20240318,114400,105833060,7720,7720,7720,7720,183
20240318,114300,104420300,7710,7700,7710,7700,41
20240318,114200,104104590,7720,7720,7720,7720,0
20240318,114100,104104590,7720,7720,7720,7720,0
20240318,114000,104104590,7720,7710,7720,7710,3
20240318,113900,104081440,7720,7720,7720,7720,0
20240318,113800,104081440,7720,7720,7720,7720,0
20240318,113700,104081440,7720,7720,7720,7720,0
20240318,113600,104081440,7720,7720,7720,7720,0
20240318,113500,104081440,7720,7720,7720,7720,0
20240318,113400,104081440,7720,7720,7720,7720,0
20240318,113300,104081440,7720,7720,7720,7720,0
20240318,113200,104081440,7720,7720,7720,7720,1
20240318,113100,104073720,7700,7700,7700,7700,0
20240318,113000,104073720,7700,7700,7700,7700,536
20240318,112900,99946520,7700,7700,7700,7700,0
20240318,112800,99946520,7700,7700,7700,7700,1
20240318,112700,99938820,7710,7700,7710,7700,519
20240318,112600,95942330,7710,7710,7710,7710,245
20240318,112500,94053380,7710,7710,7710,7710,1
20240318,112400,94045670,7710,7710,7710,7710,5
20240318,112300,94007120,7720,7710,7720,7710,10
20240318,112200,93930000,7710,7720,7720,7710,21
20240318,112100,93768060,7710,7710,7710,7710,0
20240318,112000,93768060,7710,7710,7710,7710,0
20240318,111900,93768060,7710,7710,7710,7710,0
20240318,111800,93768060,7710,7710,7710,7710,0
20240318,111700,93768060,7710,7710,7710,7710,0
20240318,111600,93768060,7710,7710,7710,7710,500
20240318,111500,89913060,7710,7710,7710,7710,1
20240318,111400,89905350,7740,7740,7740,7740,0
20240318,111300,89905350,7740,7740,7740,7740,0
20240318,111200,89905350,7740,7740,7740,7740,0
20240318,111100,89905350,7740,7740,7740,7740,0
20240318,111000,89905350,7740,7720,7740,7710,88
20240318,110900,89225700,7720,7720,7720,7720,6
20240318,110800,89179380,7710,7710,7710,7710,1
20240318,110700,89171670,7710,7710,7710,7710,1
20240318,110600,89163960,7710,7730,7730,7710,6
20240318,110500,89117600,7730,7730,7730,7730,0
20240318,110400,89117600,7730,7730,7730,7730,0
20240318,110300,89117600,7730,7720,7730,7720,456
20240318,110200,85597230,7720,7720,7720,7720,1
20240318,110100,85589510,7720,7720,7720,7720,0
20240318,110000,85589510,7720,7720,7720,7720,0
20240318,105900,85589510,7720,7720,7720,7720,300
20240318,105800,83273510,7720,7720,7720,7720,10
20240318,105700,83196310,7730,7730,7730,7730,0
20240318,105600,83196310,7730,7730,7730,7730,0
20240318,105500,83196310,7730,7730,7730,7730,2
20240318,105400,83180850,7740,7740,7740,7740,2
20240318,105300,83165370,7730,7730,7730,7730,1
20240318,105200,83157640,7720,7720,7720,7720,0
20240318,105100,83157640,7720,7720,7720,7720,0
20240318,105000,83157640,7720,7720,7720,7720,2
20240318,104900,83142200,7730,7730,7730,7730,0
20240318,104800,83142200,7730,7730,7730,7730,26
20240318,104700,82941220,7730,7730,7730,7730,20
20240318,104600,82786620,7720,7720,7720,7720,0
20240318,104500,82786620,7720,7720,7720,7720,185
20240318,104400,81358420,7730,7720,7730,7720,36
20240318,104300,81080490,7720,7720,7720,7720,49
20240318,104200,80702210,7720,7730,7730,7720,245
20240318,104100,78810500,7760,7760,7760,7760,0
20240318,104000,78810500,7760,7760,7760,7760,0
20240318,103900,78810500,7760,7750,7760,7750,27
20240318,103800,78601220,7750,7730,7750,7730,1349
20240318,103700,68152230,7720,7720,7720,7720,0
20240318,103600,68152230,7720,7720,7720,7720,9
20240318,103500,68082750,7720,7720,7720,7720,163
20240318,103400,66824390,7720,7720,7720,7720,0
20240318,103300,66824390,7720,7720,7720,7720,0
20240318,103200,66824390,7720,7720,7720,7720,1
20240318,103100,66816670,7720,7710,7720,7710,15
20240318,103000,66700880,7720,7720,7720,7720,0
20240318,102900,66700880,7720,7720,7720,7720,0
20240318,102800,66700880,7720,7720,7720,7720,0
20240318,102700,66700880,7720,7720,7720,7720,3
20240318,102600,66677720,7700,7700,7700,7700,0
20240318,102500,66677720,7700,7710,7710,7700,100
20240318,102400,65907260,7690,7690,7690,7690,0
20240318,102300,65907260,7690,7690,7690,7690,0
20240318,102200,65907260,7690,7700,7700,7690,608
20240318,102100,61229030,7710,7710,7710,7710,189
20240318,102000,59771840,7720,7720,7720,7720,261
20240318,101900,57756920,7720,7730,7730,7720,28
20240318,101800,57540740,7720,7720,7720,7720,309
20240318,101700,55155260,7730,7730,7730,7730,113
20240318,101600,54281770,7730,7730,7730,7730,13
20240318,101500,54181280,7740,7740,7740,7740,0
20240318,101400,54181280,7740,7730,7740,7730,9
20240318,101300,54111660,7730,7740,7750,7730,369
20240318,101200,51255440,7750,7750,7750,7750,0
20240318,101100,51255440,7750,7750,7750,7750,0
20240318,101000,51255440,7750,7750,7750,7750,0
20240318,100900,51255440,7750,7750,7750,7750,0
20240318,100800,51255440,7750,7770,7770,7750,1087
20240318,100700,42831170,7770,7770,7770,7770,0
20240318,100600,42831170,7770,7770,7770,7770,0
20240318,100500,42831170,7770,7770,7770,7770,98
20240318,100400,42069710,7770,7770,7770,7770,10
20240318,100300,41992010,7770,7770,7770,7770,17
20240318,100200,41859920,7760,7760,7760,7760,1
20240318,100100,41852160,7780,7780,7780,7780,0
20240318,100000,41852160,7780,7780,7780,7780,0
20240318,095900,41852160,7780,7780,7780,7780,0
20240318,095800,41852160,7780,7770,7780,7760,153
20240318,095700,40663390,7780,7780,7780,7780,0
20240318,095600,40663390,7780,7750,7780,7750,2
20240318,095500,40647860,7780,7760,7780,7760,30
20240318,095400,40415040,7740,7760,7760,7740,19
20240318,095300,40267790,7770,7800,7800,7770,103
20240318,095200,39466160,7800,7760,7800,7760,1042
20240318,095100,31343160,7780,7770,7780,7760,53
20240318,095000,30931210,7780,7780,7780,7780,0
20240318,094900,30931210,7780,7780,7790,7780,31
20240318,094800,30689990,7780,7760,7780,7760,216
20240318,094700,29011790,7780,7770,7780,7760,144
20240318,094600,27893020,7770,7750,7770,7750,143
20240318,094500,26783870,7750,7750,7750,7750,2
20240318,094400,26768370,7740,7740,7740,7740,0
20240318,094300,26768370,7740,7710,7740,7710,800
20240318,094200,20590400,7710,7710,7720,7710,54
20240318,094100,20174020,7720,7720,7720,7710,17
20240318,094000,20042840,7710,7710,7710,7710,4
20240318,093900,20012000,7720,7710,7720,7710,140
20240318,093800,18932470,7710,7710,7710,7710,0
20240318,093700,18932470,7710,7710,7710,7710,0
20240318,093600,18932470,7710,7710,7710,7710,10
20240318,093500,18855370,7710,7710,7710,7710,0
20240318,093400,18855370,7710,7700,7710,7690,198
20240318,093300,17331730,7700,7690,7700,7690,36
20240318,093200,17054730,7690,7690,7690,7690,11
20240318,093100,16970140,7700,7690,7700,7690,276
20240318,093000,14847570,7690,7700,7700,7690,21
20240318,092900,14685880,7700,7700,7700,7700,99
20240318,092800,13923580,7700,7700,7700,7700,4
20240318,092700,13892780,7700,7700,7700,7700,17
20240318,092600,13761880,7700,7700,7700,7700,19
20240318,092500,13615580,7700,7700,7700,7700,59
20240318,092400,13161280,7700,7710,7710,7700,317
20240318,092300,10719380,7710,7710,7710,7710,26
20240318,092200,10518920,7710,7710,7710,7710,21
20240318,092100,10357010,7710,7720,7720,7710,564
20240318,092000,6003120,7720,7720,7720,7720,0
20240318,091900,6003120,7720,7720,7720,7720,0
20240318,091800,6003120,7720,7720,7720,7720,2
20240318,091700,5987680,7720,7700,7720,7700,411
20240318,091600,2819860,7700,7700,7700,7700,5
20240318,091500,2781360,7700,7700,7700,7700,103
20240318,091400,1988260,7700,7700,7700,7700,0
20240318,091300,1988260,7700,7700,7700,7700,0
20240318,091200,1988260,7700,7710,7710,7700,23
20240318,091100,1810940,7710,7710,7710,7710,0
20240318,091000,1810940,7710,7710,7710,7710,15
20240318,090900,1695290,7710,7710,7710,7710,0
20240318,090800,1695290,7710,7710,7710,7710,0
20240318,090700,1695290,7710,7710,7710,7710,0
20240318,090600,1695290,7710,7710,7710,7710,0
20240318,090500,1695290,7710,7710,7710,7710,0
20240318,090400,1695290,7710,7720,7720,7710,99
20240318,090300,931950,7710,7710,7710,7710,24
20240318,090200,746910,7690,7690,7690,7690,0
20240318,090100,746910,7690,7690,7690,7690,0
20240318,090000,746910,7690,7710,7710,7690,97