KissMeData/136490/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,201800,129905360,7170,7170,7170,7170,1566
20240318,201700,129905360,7170,7170,7170,7170,0
20240318,201600,129905360,7170,7170,7170,7170,0
20240318,201500,129905360,7170,7170,7170,7170,0
20240318,201400,129905360,7170,7170,7170,7170,0
20240318,201300,129905360,7170,7170,7170,7170,0
20240318,201200,129905360,7170,7170,7170,7170,0
20240318,201100,129905360,7170,7170,7170,7170,0
20240318,201000,129905360,7170,7170,7170,7170,0
20240318,200900,129905360,7170,7170,7170,7170,0
20240318,200800,129905360,7170,7170,7170,7170,0
20240318,200700,129905360,7170,7170,7170,7170,0
20240318,200600,129905360,7170,7170,7170,7170,0
20240318,200500,129905360,7170,7170,7170,7170,0
20240318,200400,129905360,7170,7170,7170,7170,0
20240318,200300,129905360,7170,7170,7170,7170,0
20240318,200200,129905360,7170,7170,7170,7170,0
20240318,200100,129905360,7170,7170,7170,7170,0
20240318,200000,129905360,7170,7170,7170,7170,0
20240318,195900,129905360,7170,7170,7170,7170,0
20240318,195800,129905360,7170,7170,7170,7170,0
20240318,195700,129905360,7170,7170,7170,7170,0
20240318,195600,129905360,7170,7170,7170,7170,0
20240318,195500,129905360,7170,7170,7170,7170,0
20240318,195400,129905360,7170,7170,7170,7170,0
20240318,195300,129905360,7170,7170,7170,7170,0
20240318,195200,129905360,7170,7170,7170,7170,0
20240318,195100,129905360,7170,7170,7170,7170,0
20240318,195000,129905360,7170,7170,7170,7170,0
20240318,194900,129905360,7170,7170,7170,7170,0
20240318,194800,129905360,7170,7170,7170,7170,1566
20240318,194700,129905360,7170,7170,7170,7170,0
20240318,194600,129905360,7170,7170,7170,7170,0
20240318,194500,129905360,7170,7170,7170,7170,0
20240318,194400,129905360,7170,7170,7170,7170,0
20240318,194300,129905360,7170,7170,7170,7170,0
20240318,194200,129905360,7170,7170,7170,7170,0
20240318,194100,129905360,7170,7170,7170,7170,0
20240318,194000,129905360,7170,7170,7170,7170,0
20240318,193900,129905360,7170,7170,7170,7170,0
20240318,193800,129905360,7170,7170,7170,7170,0
20240318,193700,129905360,7170,7170,7170,7170,0
20240318,193600,129905360,7170,7170,7170,7170,0
20240318,193500,129905360,7170,7170,7170,7170,0
20240318,193400,129905360,7170,7170,7170,7170,0
20240318,193300,129905360,7170,7170,7170,7170,0
20240318,193200,129905360,7170,7170,7170,7170,0
20240318,193100,129905360,7170,7170,7170,7170,0
20240318,193000,129905360,7170,7170,7170,7170,0
20240318,192900,129905360,7170,7170,7170,7170,0
20240318,192800,129905360,7170,7170,7170,7170,0
20240318,192700,129905360,7170,7170,7170,7170,0
20240318,192600,129905360,7170,7170,7170,7170,0
20240318,192500,129905360,7170,7170,7170,7170,0
20240318,192400,129905360,7170,7170,7170,7170,0
20240318,192300,129905360,7170,7170,7170,7170,0
20240318,192200,129905360,7170,7170,7170,7170,0
20240318,192100,129905360,7170,7170,7170,7170,0
20240318,192000,129905360,7170,7170,7170,7170,0
20240318,191900,129905360,7170,7170,7170,7170,0
20240318,191800,129905360,7170,7170,7170,7170,1566
20240318,191700,129905360,7170,7170,7170,7170,0
20240318,191600,129905360,7170,7170,7170,7170,0
20240318,191500,129905360,7170,7170,7170,7170,0
20240318,191400,129905360,7170,7170,7170,7170,0
20240318,191300,129905360,7170,7170,7170,7170,0
20240318,191200,129905360,7170,7170,7170,7170,0
20240318,191100,129905360,7170,7170,7170,7170,0
20240318,191000,129905360,7170,7170,7170,7170,0
20240318,190900,129905360,7170,7170,7170,7170,0
20240318,190800,129905360,7170,7170,7170,7170,0
20240318,190700,129905360,7170,7170,7170,7170,0
20240318,190600,129905360,7170,7170,7170,7170,0
20240318,190500,129905360,7170,7170,7170,7170,0
20240318,190400,129905360,7170,7170,7170,7170,0
20240318,190300,129905360,7170,7170,7170,7170,0
20240318,190200,129905360,7170,7170,7170,7170,0
20240318,190100,129905360,7170,7170,7170,7170,0
20240318,190000,129905360,7170,7170,7170,7170,0
20240318,185900,129905360,7170,7170,7170,7170,0
20240318,185800,129905360,7170,7170,7170,7170,0
20240318,185700,129905360,7170,7170,7170,7170,0
20240318,185600,129905360,7170,7170,7170,7170,0
20240318,185500,129905360,7170,7170,7170,7170,0
20240318,185400,129905360,7170,7170,7170,7170,0
20240318,185300,129905360,7170,7170,7170,7170,0
20240318,185200,129905360,7170,7170,7170,7170,0
20240318,185100,129905360,7170,7170,7170,7170,0
20240318,185000,129905360,7170,7170,7170,7170,0
20240318,184900,129905360,7170,7170,7170,7170,0
20240318,184800,129905360,7170,7170,7170,7170,1566
20240318,184700,129905360,7170,7170,7170,7170,0
20240318,184600,129905360,7170,7170,7170,7170,0
20240318,184500,129905360,7170,7170,7170,7170,0
20240318,184400,129905360,7170,7170,7170,7170,0
20240318,184300,129905360,7170,7170,7170,7170,0
20240318,184200,129905360,7170,7170,7170,7170,0
20240318,184100,129905360,7170,7170,7170,7170,0
20240318,184000,129905360,7170,7170,7170,7170,0
20240318,183900,129905360,7170,7170,7170,7170,0
20240318,183800,129905360,7170,7170,7170,7170,0
20240318,183700,129905360,7170,7170,7170,7170,0
20240318,183600,129905360,7170,7170,7170,7170,0
20240318,183500,129905360,7170,7170,7170,7170,0
20240318,183400,129905360,7170,7170,7170,7170,0
20240318,183300,129905360,7170,7170,7170,7170,0
20240318,183200,129905360,7170,7170,7170,7170,0
20240318,183100,129905360,7170,7170,7170,7170,0
20240318,183000,129905360,7170,7170,7170,7170,0
20240318,182900,129905360,7170,7170,7170,7170,0
20240318,182800,129905360,7170,7170,7170,7170,0
20240318,182700,129905360,7170,7170,7170,7170,0
20240318,182600,129905360,7170,7170,7170,7170,0
20240318,182500,129905360,7170,7170,7170,7170,0
20240318,182400,129905360,7170,7170,7170,7170,0
20240318,182300,129905360,7170,7170,7170,7170,0
20240318,182200,129905360,7170,7170,7170,7170,0
20240318,182100,129905360,7170,7170,7170,7170,0
20240318,182000,129905360,7170,7170,7170,7170,0
20240318,181900,129905360,7170,7170,7170,7170,0
20240318,181800,129905360,7170,7170,7170,7170,1566
20240318,181700,129905360,7170,7170,7170,7170,0
20240318,181600,129905360,7170,7170,7170,7170,0
20240318,181500,129905360,7170,7170,7170,7170,0
20240318,181400,129905360,7170,7170,7170,7170,0
20240318,181300,129905360,7170,7170,7170,7170,0
20240318,181200,129905360,7170,7170,7170,7170,0
20240318,181100,129905360,7170,7170,7170,7170,0
20240318,181000,129905360,7170,7170,7170,7170,0
20240318,180900,129905360,7170,7170,7170,7170,0
20240318,180800,129905360,7170,7170,7170,7170,0
20240318,180700,129905360,7170,7170,7170,7170,0
20240318,180600,129905360,7170,7170,7170,7170,0
20240318,180500,129905360,7170,7170,7170,7170,0
20240318,180400,129905360,7170,7170,7170,7170,0
20240318,180300,129905360,7170,7170,7170,7170,0
20240318,180200,129905360,7170,7170,7170,7170,0
20240318,180100,129905360,7170,7170,7170,7170,0
20240318,180000,129905360,7170,7170,7170,7170,0
20240318,175900,129905360,7170,7170,7170,7170,0
20240318,175800,129905360,7170,7170,7170,7170,0
20240318,175700,129905360,7170,7170,7170,7170,0
20240318,175600,129905360,7170,7170,7170,7170,0
20240318,175500,129905360,7170,7170,7170,7170,0
20240318,175400,129905360,7170,7170,7170,7170,0
20240318,175300,129905360,7170,7170,7170,7170,0
20240318,175200,129905360,7170,7170,7170,7170,0
20240318,175100,129905360,7170,7170,7170,7170,0
20240318,175000,129905360,7170,7170,7170,7170,0
20240318,174900,129905360,7170,7170,7170,7170,0
20240318,174800,129905360,7170,7170,7170,7170,1566
20240318,174700,129905360,7170,7170,7170,7170,0
20240318,174600,129905360,7170,7170,7170,7170,0
20240318,174500,129905360,7170,7170,7170,7170,0
20240318,174400,129905360,7170,7170,7170,7170,0
20240318,174300,129905360,7170,7170,7170,7170,0
20240318,174200,129905360,7170,7170,7170,7170,0
20240318,174100,129905360,7170,7170,7170,7170,0
20240318,174000,129905360,7170,7170,7170,7170,0
20240318,173900,129905360,7170,7170,7170,7170,0
20240318,173800,129905360,7170,7170,7170,7170,0
20240318,173700,129905360,7170,7170,7170,7170,0
20240318,173600,129905360,7170,7170,7170,7170,0
20240318,173500,129905360,7170,7170,7170,7170,0
20240318,173400,129905360,7170,7170,7170,7170,0
20240318,173300,129905360,7170,7170,7170,7170,0
20240318,173200,129905360,7170,7170,7170,7170,0
20240318,173100,129905360,7170,7170,7170,7170,0
20240318,173000,129905360,7170,7170,7170,7170,0
20240318,172900,129905360,7170,7170,7170,7170,0
20240318,172800,129905360,7170,7170,7170,7170,0
20240318,172700,129905360,7170,7170,7170,7170,0
20240318,172600,129905360,7170,7170,7170,7170,0
20240318,172500,129905360,7170,7170,7170,7170,0
20240318,172400,129905360,7170,7170,7170,7170,0
20240318,172300,129905360,7170,7170,7170,7170,0
20240318,172200,129905360,7170,7170,7170,7170,0
20240318,172100,129905360,7170,7170,7170,7170,0
20240318,172000,129905360,7170,7170,7170,7170,0
20240318,171900,129905360,7170,7170,7170,7170,0
20240318,171800,129905360,7170,7170,7170,7170,1566
20240318,171700,129905360,7170,7170,7170,7170,0
20240318,171600,129905360,7170,7170,7170,7170,0
20240318,171500,129905360,7170,7170,7170,7170,0
20240318,171400,129905360,7170,7170,7170,7170,0
20240318,171300,129905360,7170,7170,7170,7170,0
20240318,171200,129905360,7170,7170,7170,7170,0
20240318,171100,129905360,7170,7170,7170,7170,0
20240318,171000,129905360,7170,7170,7170,7170,0
20240318,170900,129905360,7170,7170,7170,7170,0
20240318,170800,129905360,7170,7170,7170,7170,0
20240318,170700,129905360,7170,7170,7170,7170,0
20240318,170600,129905360,7170,7170,7170,7170,0
20240318,170500,129905360,7170,7170,7170,7170,0
20240318,170400,129905360,7170,7170,7170,7170,0
20240318,170300,129905360,7170,7170,7170,7170,0
20240318,170200,129905360,7170,7170,7170,7170,0
20240318,170100,129905360,7170,7170,7170,7170,0
20240318,170000,129905360,7170,7170,7170,7170,0
20240318,165900,129905360,7170,7170,7170,7170,0
20240318,165800,129905360,7170,7170,7170,7170,0
20240318,165700,129905360,7170,7170,7170,7170,0
20240318,165600,129905360,7170,7170,7170,7170,0
20240318,165500,129905360,7170,7170,7170,7170,0
20240318,165400,129905360,7170,7170,7170,7170,0
20240318,165300,129905360,7170,7170,7170,7170,0
20240318,165200,129905360,7170,7170,7170,7170,0
20240318,165100,129905360,7170,7170,7170,7170,0
20240318,165000,129905360,7170,7170,7170,7170,0
20240318,164900,129905360,7170,7170,7170,7170,0
20240318,164800,129905360,7170,7170,7170,7170,1566
20240318,164700,129905360,7170,7170,7170,7170,0
20240318,164600,129905360,7170,7170,7170,7170,0
20240318,164500,129905360,7170,7170,7170,7170,0
20240318,164400,129905360,7170,7170,7170,7170,0
20240318,164300,129905360,7170,7170,7170,7170,0
20240318,164200,129905360,7170,7170,7170,7170,0
20240318,164100,129905360,7170,7170,7170,7170,0
20240318,164000,129905360,7170,7170,7170,7170,0
20240318,163900,129905360,7170,7170,7170,7170,0
20240318,163800,129905360,7170,7170,7170,7170,0
20240318,163700,129905360,7170,7170,7170,7170,0
20240318,163600,129905360,7170,7170,7170,7170,0
20240318,163500,129905360,7170,7170,7170,7170,0
20240318,163400,129905360,7170,7170,7170,7170,0
20240318,163300,129905360,7170,7170,7170,7170,0
20240318,163200,129905360,7170,7170,7170,7170,0
20240318,163100,129905360,7170,7170,7170,7170,0
20240318,163000,129905360,7170,7170,7170,7170,0
20240318,162900,129905360,7170,7170,7170,7170,0
20240318,162800,129905360,7170,7170,7170,7170,0
20240318,162700,129905360,7170,7170,7170,7170,0
20240318,162600,129905360,7170,7170,7170,7170,0
20240318,162500,129905360,7170,7170,7170,7170,0
20240318,162400,129905360,7170,7170,7170,7170,0
20240318,162300,129905360,7170,7170,7170,7170,0
20240318,162200,129905360,7170,7170,7170,7170,0
20240318,162100,129905360,7170,7170,7170,7170,0
20240318,162000,129905360,7170,7170,7170,7170,0
20240318,161900,129905360,7170,7170,7170,7170,0
20240318,161800,129905360,7170,7170,7170,7170,1566
20240318,161700,129905360,7170,7170,7170,7170,0
20240318,161600,129905360,7170,7170,7170,7170,0
20240318,161500,129905360,7170,7170,7170,7170,0
20240318,161400,129905360,7170,7170,7170,7170,0
20240318,161300,129905360,7170,7170,7170,7170,0
20240318,161200,129905360,7170,7170,7170,7170,0
20240318,161100,129905360,7170,7170,7170,7170,0
20240318,161000,129905360,7170,7170,7170,7170,0
20240318,160900,129905360,7170,7170,7170,7170,0
20240318,160800,129905360,7170,7170,7170,7170,0
20240318,160700,129905360,7170,7170,7170,7170,0
20240318,160600,129905360,7170,7170,7170,7170,0
20240318,160500,129905360,7170,7170,7170,7170,0
20240318,160400,129905360,7170,7170,7170,7170,0
20240318,160300,129905360,7170,7170,7170,7170,0
20240318,160200,129905360,7170,7170,7170,7170,0
20240318,160100,129905360,7170,7170,7170,7170,0
20240318,160000,129905360,7170,7170,7170,7170,0
20240318,155900,129905360,7170,7170,7170,7170,0
20240318,155800,129905360,7170,7170,7170,7170,0
20240318,155700,129905360,7170,7170,7170,7170,0
20240318,155600,129905360,7170,7170,7170,7170,0
20240318,155500,129905360,7170,7170,7170,7170,0
20240318,155400,129905360,7170,7170,7170,7170,0
20240318,155300,129905360,7170,7170,7170,7170,0
20240318,155200,129905360,7170,7170,7170,7170,0
20240318,155100,129905360,7170,7170,7170,7170,0
20240318,155000,129905360,7170,7170,7170,7170,0
20240318,154900,129905360,7170,7170,7170,7170,0
20240318,154800,129905360,7170,7170,7170,7170,1566
20240318,154700,129905360,7170,7170,7170,7170,0
20240318,154600,129905360,7170,7170,7170,7170,0
20240318,154500,129905360,7170,7170,7170,7170,0
20240318,154400,129905360,7170,7170,7170,7170,0
20240318,154300,129905360,7170,7170,7170,7170,0
20240318,154200,129905360,7170,7170,7170,7170,0
20240318,154100,129905360,7170,7170,7170,7170,0
20240318,154000,129905360,7170,7170,7170,7170,0
20240318,153900,129905360,7170,7170,7170,7170,0
20240318,153800,129905360,7170,7170,7170,7170,0
20240318,153700,129905360,7170,7170,7170,7170,0
20240318,153600,129905360,7170,7170,7170,7170,0
20240318,153500,129905360,7170,7170,7170,7170,0
20240318,153400,129905360,7170,7170,7170,7170,0
20240318,153300,129905360,7170,7170,7170,7170,0
20240318,153200,129905360,7170,7170,7170,7170,0
20240318,153100,129905360,7170,7170,7170,7170,0
20240318,153000,129905360,7170,7170,7170,7170,1566
20240318,152900,118677140,7180,7180,7180,7180,0
20240318,152800,118677140,7180,7180,7180,7180,0
20240318,152700,118677140,7180,7180,7180,7180,0
20240318,152600,118677140,7180,7180,7180,7180,0
20240318,152500,118677140,7180,7180,7180,7180,0
20240318,152400,118677140,7180,7180,7180,7180,0
20240318,152300,118677140,7180,7180,7180,7180,0
20240318,152200,118677140,7180,7180,7180,7180,0
20240318,152100,118677140,7180,7180,7180,7180,0
20240318,152000,118677140,7180,7180,7180,7180,0
20240318,151900,118677140,7180,7180,7180,7180,522
20240318,151800,114929180,7200,7200,7200,7200,0
20240318,151700,114929180,7200,7200,7200,7200,0
20240318,151600,114929180,7200,7200,7200,7200,3
20240318,151500,114907580,7210,7210,7210,7210,0
20240318,151400,114907580,7210,7210,7210,7210,0
20240318,151300,114907580,7210,7210,7210,7210,0
20240318,151200,114907580,7210,7210,7210,7210,94
20240318,151100,114229840,7190,7190,7190,7190,0
20240318,151000,114229840,7190,7190,7200,7190,211
20240318,150900,112710750,7190,7190,7190,7190,471
20240318,150800,109324260,7200,7200,7200,7200,0
20240318,150700,109324260,7200,7190,7200,7190,386
20240318,150600,106547940,7190,7190,7190,7190,100
20240318,150500,105828940,7190,7220,7220,7190,2041
20240318,150400,91153430,7220,7220,7220,7220,0
20240318,150300,91153430,7220,7220,7220,7220,200
20240318,150200,89709430,7220,7220,7220,7220,3
20240318,150100,89687770,7220,7220,7220,7220,0
20240318,150000,89687770,7220,7230,7230,7220,2
20240318,145900,89673320,7190,7190,7190,7190,0
20240318,145800,89673320,7190,7190,7190,7190,0
20240318,145700,89673320,7190,7190,7190,7190,0
20240318,145600,89673320,7190,7190,7190,7190,0
20240318,145500,89673320,7190,7190,7190,7190,0
20240318,145400,89673320,7190,7190,7190,7190,52
20240318,145300,89299440,7230,7230,7230,7230,0
20240318,145200,89299440,7230,7230,7230,7230,0
20240318,145100,89299440,7230,7230,7230,7230,0
20240318,145000,89299440,7230,7230,7230,7230,0
20240318,144900,89299440,7230,7230,7230,7230,200
20240318,144800,87853440,7230,7230,7230,7230,0
20240318,144700,87853440,7230,7230,7230,7230,0
20240318,144600,87853440,7230,7200,7230,7200,10
20240318,144500,87781410,7200,7200,7200,7200,0
20240318,144400,87781410,7200,7200,7200,7200,0
20240318,144300,87781410,7200,7200,7200,7200,0
20240318,144200,87781410,7200,7200,7200,7200,0
20240318,144100,87781410,7200,7200,7200,7200,33
20240318,144000,87543810,7200,7200,7200,7200,449
20240318,143900,84311010,7200,7200,7200,7200,0
20240318,143800,84311010,7200,7200,7200,7200,0
20240318,143700,84311010,7200,7200,7200,7200,0
20240318,143600,84311010,7200,7200,7200,7200,0
20240318,143500,84311010,7200,7200,7200,7200,0
20240318,143400,84311010,7200,7200,7200,7200,0
20240318,143300,84311010,7200,7200,7200,7200,0
20240318,143200,84311010,7200,7200,7200,7200,0
20240318,143100,84311010,7200,7200,7200,7200,0
20240318,143000,84311010,7200,7200,7200,7200,0
20240318,142900,84311010,7200,7200,7200,7200,0
20240318,142800,84311010,7200,7200,7200,7200,0
20240318,142700,84311010,7200,7200,7200,7200,0
20240318,142600,84311010,7200,7200,7200,7200,0
20240318,142500,84311010,7200,7200,7200,7200,200
20240318,142400,82871010,7200,7200,7200,7200,0
20240318,142300,82871010,7200,7200,7200,7200,508
20240318,142200,79213410,7200,7200,7200,7200,0
20240318,142100,79213410,7200,7200,7200,7200,7
20240318,142000,79163010,7220,7220,7220,7220,0
20240318,141900,79163010,7220,7220,7220,7220,0
20240318,141800,79163010,7220,7220,7220,7220,0
20240318,141700,79163010,7220,7220,7220,7220,0
20240318,141600,79163010,7220,7220,7220,7220,0
20240318,141500,79163010,7220,7220,7220,7220,0
20240318,141400,79163010,7220,7220,7220,7220,0
20240318,141300,79163010,7220,7220,7220,7220,0
20240318,141200,79163010,7220,7220,7220,7220,0
20240318,141100,79163010,7220,7220,7220,7220,5
20240318,141000,79126910,7210,7210,7210,7210,0
20240318,140900,79126910,7210,7210,7210,7210,0
20240318,140800,79126910,7210,7210,7210,7210,0
20240318,140700,79126910,7210,7210,7210,7210,0
20240318,140600,79126910,7210,7210,7210,7210,1
20240318,140500,79119700,7210,7210,7210,7210,0
20240318,140400,79119700,7210,7210,7210,7210,0
20240318,140300,79119700,7210,7210,7210,7210,0
20240318,140200,79119700,7210,7210,7210,7210,0
20240318,140100,79119700,7210,7210,7210,7210,0
20240318,140000,79119700,7210,7210,7210,7210,0
20240318,135900,79119700,7210,7210,7210,7210,0
20240318,135800,79119700,7210,7210,7210,7210,0
20240318,135700,79119700,7210,7210,7210,7210,0
20240318,135600,79119700,7210,7210,7210,7210,0
20240318,135500,79119700,7210,7210,7210,7210,57
20240318,135400,78708730,7210,7210,7210,7210,2
20240318,135300,78694310,7210,7210,7210,7210,0
20240318,135200,78694310,7210,7210,7210,7210,0
20240318,135100,78694310,7210,7210,7210,7210,0
20240318,135000,78694310,7210,7210,7210,7210,0
20240318,134900,78694310,7210,7210,7210,7210,0
20240318,134800,78694310,7210,7210,7210,7210,0
20240318,134700,78694310,7210,7210,7210,7210,70
20240318,134600,78189610,7210,7210,7210,7210,0
20240318,134500,78189610,7210,7210,7210,7210,0
20240318,134400,78189610,7210,7210,7210,7210,0
20240318,134300,78189610,7210,7210,7210,7210,0
20240318,134200,78189610,7210,7210,7210,7210,0
20240318,134100,78189610,7210,7210,7210,7210,0
20240318,134000,78189610,7210,7210,7210,7210,0
20240318,133900,78189610,7210,7210,7210,7210,0
20240318,133800,78189610,7210,7210,7210,7210,1
20240318,133700,78182400,7210,7210,7210,7210,0
20240318,133600,78182400,7210,7210,7210,7210,0
20240318,133500,78182400,7210,7210,7210,7210,0
20240318,133400,78182400,7210,7220,7220,7210,227
20240318,133300,76545480,7220,7220,7220,7220,0
20240318,133200,76545480,7220,7220,7220,7220,0
20240318,133100,76545480,7220,7220,7220,7220,0
20240318,133000,76545480,7220,7220,7220,7220,0
20240318,132900,76545480,7220,7220,7220,7220,0
20240318,132800,76545480,7220,7220,7220,7220,0
20240318,132700,76545480,7220,7220,7220,7220,0
20240318,132600,76545480,7220,7220,7220,7220,0
20240318,132500,76545480,7220,7220,7220,7220,0
20240318,132400,76545480,7220,7220,7220,7220,0
20240318,132300,76545480,7220,7220,7220,7220,0
20240318,132200,76545480,7220,7220,7220,7220,0
20240318,132100,76545480,7220,7220,7220,7220,0
20240318,132000,76545480,7220,7220,7220,7220,0
20240318,131900,76545480,7220,7220,7220,7220,0
20240318,131800,76545480,7220,7220,7220,7220,0
20240318,131700,76545480,7220,7220,7220,7220,0
20240318,131600,76545480,7220,7220,7220,7220,0
20240318,131500,76545480,7220,7220,7220,7220,48
20240318,131400,76198920,7230,7230,7230,7230,0
20240318,131300,76198920,7230,7230,7230,7230,1
20240318,131200,76191690,7230,7230,7230,7230,0
20240318,131100,76191690,7230,7230,7230,7230,0
20240318,131000,76191690,7230,7230,7230,7230,0
20240318,130900,76191690,7230,7230,7230,7230,0
20240318,130800,76191690,7230,7230,7230,7230,0
20240318,130700,76191690,7230,7230,7230,7230,0
20240318,130600,76191690,7230,7230,7230,7230,0
20240318,130500,76191690,7230,7230,7230,7230,0
20240318,130400,76191690,7230,7230,7230,7230,0
20240318,130300,76191690,7230,7230,7230,7230,0
20240318,130200,76191690,7230,7230,7230,7230,0
20240318,130100,76191690,7230,7230,7230,7230,0
20240318,130000,76191690,7230,7230,7230,7230,0
20240318,125900,76191690,7230,7230,7230,7230,0
20240318,125800,76191690,7230,7230,7230,7230,0
20240318,125700,76191690,7230,7230,7230,7230,0
20240318,125600,76191690,7230,7230,7230,7230,0
20240318,125500,76191690,7230,7230,7230,7230,0
20240318,125400,76191690,7230,7230,7230,7230,0
20240318,125300,76191690,7230,7230,7230,7230,0
20240318,125200,76191690,7230,7230,7230,7230,0
20240318,125100,76191690,7230,7230,7230,7230,0
20240318,125000,76191690,7230,7230,7230,7230,0
20240318,124900,76191690,7230,7220,7230,7220,7
20240318,124800,76141130,7220,7240,7240,7220,149
20240318,124700,75062580,7240,7240,7240,7240,0
20240318,124600,75062580,7240,7240,7240,7240,138
20240318,124500,74063460,7240,7240,7240,7240,0
20240318,124400,74063460,7240,7240,7240,7240,0
20240318,124300,74063460,7240,7240,7240,7240,0
20240318,124200,74063460,7240,7240,7240,7240,0
20240318,124100,74063460,7240,7240,7240,7240,0
20240318,124000,74063460,7240,7240,7240,7240,2
20240318,123900,74048980,7240,7240,7240,7240,0
20240318,123800,74048980,7240,7240,7240,7240,1
20240318,123700,74041740,7240,7240,7240,7240,0
20240318,123600,74041740,7240,7240,7240,7240,0
20240318,123500,74041740,7240,7240,7240,7240,0
20240318,123400,74041740,7240,7240,7240,7240,0
20240318,123300,74041740,7240,7240,7240,7240,0
20240318,123200,74041740,7240,7240,7240,7240,0
20240318,123100,74041740,7240,7240,7240,7240,0
20240318,123000,74041740,7240,7240,7240,7240,0
20240318,122900,74041740,7240,7240,7240,7240,0
20240318,122800,74041740,7240,7240,7240,7240,0
20240318,122700,74041740,7240,7240,7240,7240,0
20240318,122600,74041740,7240,7240,7240,7240,0
20240318,122500,74041740,7240,7240,7240,7240,0
20240318,122400,74041740,7240,7240,7240,7240,0
20240318,122300,74041740,7240,7240,7240,7240,0
20240318,122200,74041740,7240,7240,7240,7240,0
20240318,122100,74041740,7240,7240,7240,7240,0
20240318,122000,74041740,7240,7240,7240,7240,0
20240318,121900,74041740,7240,7240,7240,7240,0
20240318,121800,74041740,7240,7240,7240,7240,0
20240318,121700,74041740,7240,7240,7240,7240,0
20240318,121600,74041740,7240,7240,7240,7240,0
20240318,121500,74041740,7240,7240,7240,7240,0
20240318,121400,74041740,7240,7240,7240,7240,0
20240318,121300,74041740,7240,7240,7240,7240,0
20240318,121200,74041740,7240,7240,7240,7240,0
20240318,121100,74041740,7240,7240,7240,7240,0
20240318,121000,74041740,7240,7240,7240,7240,0
20240318,120900,74041740,7240,7240,7240,7240,0
20240318,120800,74041740,7240,7240,7240,7240,0
20240318,120700,74041740,7240,7240,7240,7240,1
20240318,120600,74034500,7220,7220,7220,7220,0
20240318,120500,74034500,7220,7220,7220,7220,1
20240318,120400,74027280,7230,7230,7230,7230,0
20240318,120300,74027280,7230,7230,7230,7230,0
20240318,120200,74027280,7230,7230,7230,7230,0
20240318,120100,74027280,7230,7230,7230,7230,0
20240318,120000,74027280,7230,7230,7230,7230,2
20240318,115900,74012820,7230,7230,7230,7230,0
20240318,115800,74012820,7230,7230,7230,7230,70
20240318,115700,73506720,7230,7230,7230,7230,60
20240318,115600,73072920,7230,7230,7230,7230,7
20240318,115500,73022310,7230,7230,7230,7230,0
20240318,115400,73022310,7230,7230,7230,7230,0
20240318,115300,73022310,7230,7230,7230,7230,0
20240318,115200,73022310,7230,7230,7230,7230,0
20240318,115100,73022310,7230,7230,7230,7230,0
20240318,115000,73022310,7230,7230,7230,7230,0
20240318,114900,73022310,7230,7230,7230,7230,0
20240318,114800,73022310,7230,7230,7230,7230,0
20240318,114700,73022310,7230,7230,7230,7230,0
20240318,114600,73022310,7230,7230,7230,7230,0
20240318,114500,73022310,7230,7230,7230,7230,20
20240318,114400,72877710,7230,7230,7230,7230,0
20240318,114300,72877710,7230,7230,7230,7230,0
20240318,114200,72877710,7230,7230,7230,7230,0
20240318,114100,72877710,7230,7230,7230,7230,0
20240318,114000,72877710,7230,7230,7230,7230,1
20240318,113900,72870480,7240,7240,7240,7240,0
20240318,113800,72870480,7240,7240,7240,7240,0
20240318,113700,72870480,7240,7240,7240,7240,0
20240318,113600,72870480,7240,7240,7240,7240,0
20240318,113500,72870480,7240,7240,7240,7240,0
20240318,113400,72870480,7240,7240,7240,7240,0
20240318,113300,72870480,7240,7240,7240,7240,0
20240318,113200,72870480,7240,7240,7240,7240,0
20240318,113100,72870480,7240,7240,7240,7240,0
20240318,113000,72870480,7240,7240,7240,7240,0
20240318,112900,72870480,7240,7240,7240,7240,0
20240318,112800,72870480,7240,7240,7240,7240,0
20240318,112700,72870480,7240,7240,7240,7240,0
20240318,112600,72870480,7240,7240,7240,7240,0
20240318,112500,72870480,7240,7240,7240,7240,0
20240318,112400,72870480,7240,7240,7240,7240,0
20240318,112300,72870480,7240,7240,7240,7240,0
20240318,112200,72870480,7240,7240,7240,7240,0
20240318,112100,72870480,7240,7240,7240,7240,0
20240318,112000,72870480,7240,7240,7240,7240,0
20240318,111900,72870480,7240,7240,7240,7240,0
20240318,111800,72870480,7240,7240,7240,7240,3
20240318,111700,72848760,7240,7240,7240,7240,0
20240318,111600,72848760,7240,7200,7240,7200,2049
20240318,111500,58094560,7190,7190,7190,7190,0
20240318,111400,58094560,7190,7200,7200,7180,3066
20240318,111300,36025290,7200,7200,7200,7200,34
20240318,111200,35780490,7210,7210,7210,7210,0
20240318,111100,35780490,7210,7210,7210,7210,1
20240318,111000,35773280,7210,7210,7210,7210,0
20240318,110900,35773280,7210,7210,7210,7210,1
20240318,110800,35766070,7200,7200,7200,7200,0
20240318,110700,35766070,7200,7200,7200,7200,0
20240318,110600,35766070,7200,7200,7200,7200,0
20240318,110500,35766070,7200,7200,7200,7200,0
20240318,110400,35766070,7200,7200,7200,7200,0
20240318,110300,35766070,7200,7200,7200,7200,1
20240318,110200,35758870,7210,7220,7220,7210,205
20240318,110100,34280800,7220,7230,7230,7220,52
20240318,110000,33904860,7230,7230,7230,7230,2
20240318,105900,33890400,7230,7230,7230,7230,14
20240318,105800,33789180,7220,7220,7220,7220,0
20240318,105700,33789180,7220,7220,7220,7220,1
20240318,105600,33781960,7220,7220,7220,7220,26
20240318,105500,33594240,7220,7220,7220,7220,10
20240318,105400,33522040,7220,7220,7220,7220,0
20240318,105300,33522040,7220,7220,7220,7220,0
20240318,105200,33522040,7220,7220,7220,7220,0
20240318,105100,33522040,7220,7220,7220,7220,14
20240318,105000,33420960,7200,7200,7200,7200,0
20240318,104900,33420960,7200,7200,7200,7200,0
20240318,104800,33420960,7200,7200,7200,7200,0
20240318,104700,33420960,7200,7200,7200,7200,0
20240318,104600,33420960,7200,7200,7200,7200,0
20240318,104500,33420960,7200,7200,7200,7200,0
20240318,104400,33420960,7200,7200,7200,7200,0
20240318,104300,33420960,7200,7200,7200,7200,1
20240318,104200,33413760,7200,7200,7200,7200,1
20240318,104100,33406560,7200,7200,7200,7200,41
20240318,104000,33111360,7220,7220,7220,7220,0
20240318,103900,33111360,7220,7220,7220,7220,2
20240318,103800,33096920,7210,7200,7210,7200,15
20240318,103700,32988870,7200,7200,7200,7200,0
20240318,103600,32988870,7200,7200,7200,7200,3
20240318,103500,32967270,7200,7200,7200,7200,3
20240318,103400,32945670,7200,7200,7200,7200,104
20240318,103300,32196870,7200,7200,7200,7200,0
20240318,103200,32196870,7200,7200,7200,7200,57
20240318,103100,31786470,7210,7210,7210,7210,1
20240318,103000,31779260,7200,7200,7200,7200,0
20240318,102900,31779260,7200,7200,7200,7200,0
20240318,102800,31779260,7200,7200,7200,7200,0
20240318,102700,31779260,7200,7200,7200,7200,0
20240318,102600,31779260,7200,7200,7200,7200,0
20240318,102500,31779260,7200,7200,7200,7200,0
20240318,102400,31779260,7200,7200,7200,7200,0
20240318,102300,31779260,7200,7200,7200,7200,0
20240318,102200,31779260,7200,7200,7200,7200,0
20240318,102100,31779260,7200,7200,7200,7200,0
20240318,102000,31779260,7200,7200,7200,7200,0
20240318,101900,31779260,7200,7200,7200,7200,0
20240318,101800,31779260,7200,7200,7200,7200,280
20240318,101700,29763260,7200,7200,7200,7200,0
20240318,101600,29763260,7200,7200,7200,7200,0
20240318,101500,29763260,7200,7200,7200,7200,0
20240318,101400,29763260,7200,7200,7200,7200,0
20240318,101300,29763260,7200,7200,7200,7200,0
20240318,101200,29763260,7200,7200,7200,7200,0
20240318,101100,29763260,7200,7200,7200,7200,850
20240318,101000,23643260,7200,7230,7230,7200,860
20240318,100900,17447640,7230,7230,7230,7230,0
20240318,100800,17447640,7230,7230,7230,7230,0
20240318,100700,17447640,7230,7230,7230,7230,0
20240318,100600,17447640,7230,7230,7230,7230,2
20240318,100500,17433180,7230,7230,7230,7230,0
20240318,100400,17433180,7230,7230,7230,7230,60
20240318,100300,16999380,7230,7230,7230,7230,0
20240318,100200,16999380,7230,7230,7230,7230,0
20240318,100100,16999380,7230,7230,7230,7230,99
20240318,100000,16283610,7230,7240,7240,7230,205
20240318,095900,14799620,7250,7250,7250,7250,0
20240318,095800,14799620,7250,7250,7250,7250,413
20240318,095700,11805370,7250,7250,7250,7250,239
20240318,095600,10072620,7250,7250,7250,7250,0
20240318,095500,10072620,7250,7250,7250,7250,51
20240318,095400,9702870,7260,7280,7280,7260,2
20240318,095300,9688330,7280,7280,7280,7280,0
20240318,095200,9688330,7280,7280,7280,7280,99
20240318,095100,8967610,7280,7280,7280,7280,0
20240318,095000,8967610,7280,7280,7280,7280,0
20240318,094900,8967610,7280,7280,7280,7280,33
20240318,094800,8727370,7280,7280,7280,7280,78
20240318,094700,8159530,7280,7270,7280,7270,73
20240318,094600,7628600,7260,7260,7260,7260,0
20240318,094500,7628600,7260,7260,7260,7260,2
20240318,094400,7614080,7260,7260,7260,7260,123
20240318,094300,6721100,7270,7270,7270,7270,0
20240318,094200,6721100,7270,7270,7270,7270,0
20240318,094100,6721100,7270,7270,7270,7270,0
20240318,094000,6721100,7270,7270,7270,7270,0
20240318,093900,6721100,7270,7270,7270,7270,0
20240318,093800,6721100,7270,7270,7270,7270,1
20240318,093700,6713830,7270,7270,7270,7270,0
20240318,093600,6713830,7270,7270,7270,7270,1
20240318,093500,6706560,7270,7270,7270,7270,0
20240318,093400,6706560,7270,7270,7270,7270,0
20240318,093300,6706560,7270,7270,7270,7270,0
20240318,093200,6706560,7270,7270,7270,7270,0
20240318,093100,6706560,7270,7270,7270,7270,0
20240318,093000,6706560,7270,7270,7270,7270,0
20240318,092900,6706560,7270,7260,7270,7260,5
20240318,092800,6670230,7270,7270,7270,7270,0
20240318,092700,6670230,7270,7270,7270,7270,0
20240318,092600,6670230,7270,7270,7270,7270,0
20240318,092500,6670230,7270,7270,7270,7270,0
20240318,092400,6670230,7270,7270,7270,7270,44
20240318,092300,6350350,7240,7260,7260,7240,150
20240318,092200,5263530,7270,7270,7270,7270,0
20240318,092100,5263530,7270,7270,7270,7270,0
20240318,092000,5263530,7270,7270,7270,7270,0
20240318,091900,5263530,7270,7270,7270,7270,0
20240318,091800,5263530,7270,7270,7270,7270,0
20240318,091700,5263530,7270,7270,7270,7270,0
20240318,091600,5263530,7270,7270,7270,7270,1
20240318,091500,5256260,7270,7270,7270,7270,0
20240318,091400,5256260,7270,7270,7270,7270,0
20240318,091300,5256260,7270,7270,7270,7270,0
20240318,091200,5256260,7270,7270,7270,7270,0
20240318,091100,5256260,7270,7270,7270,7270,0
20240318,091000,5256260,7270,7270,7270,7270,0
20240318,090900,5256260,7270,7270,7270,7270,0
20240318,090800,5256260,7270,7270,7270,7270,27
20240318,090700,5059970,7270,7270,7270,7270,0
20240318,090600,5059970,7270,7270,7270,7270,3
20240318,090500,5038160,7280,7280,7280,7280,51
20240318,090400,4666880,7270,7280,7280,7270,54
20240318,090300,4274160,7270,7350,7350,7270,152
20240318,090200,3168290,7350,7280,7350,7280,410
20240318,090100,166610,7270,7270,7270,7270,11
20240318,090000,86640,7220,7220,7220,7220,12