KissMeData/148930/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202200,294052410,7200,7200,7200,7200,1457
20240318,202100,294052410,7200,7200,7200,7200,0
20240318,202000,294052410,7200,7200,7200,7200,0
20240318,201900,294052410,7200,7200,7200,7200,0
20240318,201800,294052410,7200,7200,7200,7200,0
20240318,201700,294052410,7200,7200,7200,7200,0
20240318,201600,294052410,7200,7200,7200,7200,0
20240318,201500,294052410,7200,7200,7200,7200,0
20240318,201400,294052410,7200,7200,7200,7200,0
20240318,201300,294052410,7200,7200,7200,7200,0
20240318,201200,294052410,7200,7200,7200,7200,0
20240318,201100,294052410,7200,7200,7200,7200,0
20240318,201000,294052410,7200,7200,7200,7200,0
20240318,200900,294052410,7200,7200,7200,7200,0
20240318,200800,294052410,7200,7200,7200,7200,0
20240318,200700,294052410,7200,7200,7200,7200,0
20240318,200600,294052410,7200,7200,7200,7200,0
20240318,200500,294052410,7200,7200,7200,7200,0
20240318,200400,294052410,7200,7200,7200,7200,0
20240318,200300,294052410,7200,7200,7200,7200,0
20240318,200200,294052410,7200,7200,7200,7200,0
20240318,200100,294052410,7200,7200,7200,7200,0
20240318,200000,294052410,7200,7200,7200,7200,0
20240318,195900,294052410,7200,7200,7200,7200,0
20240318,195800,294052410,7200,7200,7200,7200,0
20240318,195700,294052410,7200,7200,7200,7200,0
20240318,195600,294052410,7200,7200,7200,7200,0
20240318,195500,294052410,7200,7200,7200,7200,0
20240318,195400,294052410,7200,7200,7200,7200,0
20240318,195300,294052410,7200,7200,7200,7200,0
20240318,195200,294052410,7200,7200,7200,7200,1457
20240318,195100,294052410,7200,7200,7200,7200,0
20240318,195000,294052410,7200,7200,7200,7200,0
20240318,194900,294052410,7200,7200,7200,7200,0
20240318,194800,294052410,7200,7200,7200,7200,0
20240318,194700,294052410,7200,7200,7200,7200,0
20240318,194600,294052410,7200,7200,7200,7200,0
20240318,194500,294052410,7200,7200,7200,7200,0
20240318,194400,294052410,7200,7200,7200,7200,0
20240318,194300,294052410,7200,7200,7200,7200,0
20240318,194200,294052410,7200,7200,7200,7200,0
20240318,194100,294052410,7200,7200,7200,7200,0
20240318,194000,294052410,7200,7200,7200,7200,0
20240318,193900,294052410,7200,7200,7200,7200,0
20240318,193800,294052410,7200,7200,7200,7200,0
20240318,193700,294052410,7200,7200,7200,7200,0
20240318,193600,294052410,7200,7200,7200,7200,0
20240318,193500,294052410,7200,7200,7200,7200,0
20240318,193400,294052410,7200,7200,7200,7200,0
20240318,193300,294052410,7200,7200,7200,7200,0
20240318,193200,294052410,7200,7200,7200,7200,0
20240318,193100,294052410,7200,7200,7200,7200,0
20240318,193000,294052410,7200,7200,7200,7200,0
20240318,192900,294052410,7200,7200,7200,7200,0
20240318,192800,294052410,7200,7200,7200,7200,0
20240318,192700,294052410,7200,7200,7200,7200,0
20240318,192600,294052410,7200,7200,7200,7200,0
20240318,192500,294052410,7200,7200,7200,7200,0
20240318,192400,294052410,7200,7200,7200,7200,0
20240318,192300,294052410,7200,7200,7200,7200,0
20240318,192200,294052410,7200,7200,7200,7200,1457
20240318,192100,294052410,7200,7200,7200,7200,0
20240318,192000,294052410,7200,7200,7200,7200,0
20240318,191900,294052410,7200,7200,7200,7200,0
20240318,191800,294052410,7200,7200,7200,7200,0
20240318,191700,294052410,7200,7200,7200,7200,0
20240318,191600,294052410,7200,7200,7200,7200,0
20240318,191500,294052410,7200,7200,7200,7200,0
20240318,191400,294052410,7200,7200,7200,7200,0
20240318,191300,294052410,7200,7200,7200,7200,0
20240318,191200,294052410,7200,7200,7200,7200,0
20240318,191100,294052410,7200,7200,7200,7200,0
20240318,191000,294052410,7200,7200,7200,7200,0
20240318,190900,294052410,7200,7200,7200,7200,0
20240318,190800,294052410,7200,7200,7200,7200,0
20240318,190700,294052410,7200,7200,7200,7200,0
20240318,190600,294052410,7200,7200,7200,7200,0
20240318,190500,294052410,7200,7200,7200,7200,0
20240318,190400,294052410,7200,7200,7200,7200,0
20240318,190300,294052410,7200,7200,7200,7200,0
20240318,190200,294052410,7200,7200,7200,7200,0
20240318,190100,294052410,7200,7200,7200,7200,0
20240318,190000,294052410,7200,7200,7200,7200,0
20240318,185900,294052410,7200,7200,7200,7200,0
20240318,185800,294052410,7200,7200,7200,7200,0
20240318,185700,294052410,7200,7200,7200,7200,0
20240318,185600,294052410,7200,7200,7200,7200,0
20240318,185500,294052410,7200,7200,7200,7200,0
20240318,185400,294052410,7200,7200,7200,7200,0
20240318,185300,294052410,7200,7200,7200,7200,0
20240318,185200,294052410,7200,7200,7200,7200,1457
20240318,185100,294052410,7200,7200,7200,7200,0
20240318,185000,294052410,7200,7200,7200,7200,0
20240318,184900,294052410,7200,7200,7200,7200,0
20240318,184800,294052410,7200,7200,7200,7200,0
20240318,184700,294052410,7200,7200,7200,7200,0
20240318,184600,294052410,7200,7200,7200,7200,0
20240318,184500,294052410,7200,7200,7200,7200,0
20240318,184400,294052410,7200,7200,7200,7200,0
20240318,184300,294052410,7200,7200,7200,7200,0
20240318,184200,294052410,7200,7200,7200,7200,0
20240318,184100,294052410,7200,7200,7200,7200,0
20240318,184000,294052410,7200,7200,7200,7200,0
20240318,183900,294052410,7200,7200,7200,7200,0
20240318,183800,294052410,7200,7200,7200,7200,0
20240318,183700,294052410,7200,7200,7200,7200,0
20240318,183600,294052410,7200,7200,7200,7200,0
20240318,183500,294052410,7200,7200,7200,7200,0
20240318,183400,294052410,7200,7200,7200,7200,0
20240318,183300,294052410,7200,7200,7200,7200,0
20240318,183200,294052410,7200,7200,7200,7200,0
20240318,183100,294052410,7200,7200,7200,7200,0
20240318,183000,294052410,7200,7200,7200,7200,0
20240318,182900,294052410,7200,7200,7200,7200,0
20240318,182800,294052410,7200,7200,7200,7200,0
20240318,182700,294052410,7200,7200,7200,7200,0
20240318,182600,294052410,7200,7200,7200,7200,0
20240318,182500,294052410,7200,7200,7200,7200,0
20240318,182400,294052410,7200,7200,7200,7200,0
20240318,182300,294052410,7200,7200,7200,7200,0
20240318,182200,294052410,7200,7200,7200,7200,1457
20240318,182100,294052410,7200,7200,7200,7200,0
20240318,182000,294052410,7200,7200,7200,7200,0
20240318,181900,294052410,7200,7200,7200,7200,0
20240318,181800,294052410,7200,7200,7200,7200,0
20240318,181700,294052410,7200,7200,7200,7200,0
20240318,181600,294052410,7200,7200,7200,7200,0
20240318,181500,294052410,7200,7200,7200,7200,0
20240318,181400,294052410,7200,7200,7200,7200,0
20240318,181300,294052410,7200,7200,7200,7200,0
20240318,181200,294052410,7200,7200,7200,7200,0
20240318,181100,294052410,7200,7200,7200,7200,0
20240318,181000,294052410,7200,7200,7200,7200,0
20240318,180900,294052410,7200,7200,7200,7200,0
20240318,180800,294052410,7200,7200,7200,7200,0
20240318,180700,294052410,7200,7200,7200,7200,0
20240318,180600,294052410,7200,7200,7200,7200,0
20240318,180500,294052410,7200,7200,7200,7200,0
20240318,180400,294052410,7200,7200,7200,7200,0
20240318,180300,294052410,7200,7200,7200,7200,0
20240318,180200,294052410,7200,7200,7200,7200,0
20240318,180100,294052410,7200,7200,7200,7200,0
20240318,180000,294052410,7200,7200,7200,7200,0
20240318,175900,294052410,7200,7200,7200,7200,0
20240318,175800,294052410,7200,7200,7200,7200,0
20240318,175700,294052410,7200,7200,7200,7200,0
20240318,175600,294052410,7200,7200,7200,7200,0
20240318,175500,294052410,7200,7200,7200,7200,0
20240318,175400,294052410,7200,7200,7200,7200,0
20240318,175300,294052410,7200,7200,7200,7200,0
20240318,175200,294052410,7200,7200,7200,7200,1457
20240318,175100,294052410,7200,7200,7200,7200,0
20240318,175000,294052410,7200,7200,7200,7200,0
20240318,174900,294052410,7200,7200,7200,7200,0
20240318,174800,294052410,7200,7200,7200,7200,0
20240318,174700,294052410,7200,7200,7200,7200,0
20240318,174600,294052410,7200,7200,7200,7200,0
20240318,174500,294052410,7200,7200,7200,7200,0
20240318,174400,294052410,7200,7200,7200,7200,0
20240318,174300,294052410,7200,7200,7200,7200,0
20240318,174200,294052410,7200,7200,7200,7200,0
20240318,174100,294052410,7200,7200,7200,7200,0
20240318,174000,294052410,7200,7200,7200,7200,0
20240318,173900,294052410,7200,7200,7200,7200,0
20240318,173800,294052410,7200,7200,7200,7200,0
20240318,173700,294052410,7200,7200,7200,7200,0
20240318,173600,294052410,7200,7200,7200,7200,0
20240318,173500,294052410,7200,7200,7200,7200,0
20240318,173400,294052410,7200,7200,7200,7200,0
20240318,173300,294052410,7200,7200,7200,7200,0
20240318,173200,294052410,7200,7200,7200,7200,0
20240318,173100,294052410,7200,7200,7200,7200,0
20240318,173000,294052410,7200,7200,7200,7200,0
20240318,172900,294052410,7200,7200,7200,7200,0
20240318,172800,294052410,7200,7200,7200,7200,0
20240318,172700,294052410,7200,7200,7200,7200,0
20240318,172600,294052410,7200,7200,7200,7200,0
20240318,172500,294052410,7200,7200,7200,7200,0
20240318,172400,294052410,7200,7200,7200,7200,0
20240318,172300,294052410,7200,7200,7200,7200,0
20240318,172200,294052410,7200,7200,7200,7200,1457
20240318,172100,294052410,7200,7200,7200,7200,0
20240318,172000,294052410,7200,7200,7200,7200,0
20240318,171900,294052410,7200,7200,7200,7200,0
20240318,171800,294052410,7200,7200,7200,7200,0
20240318,171700,294052410,7200,7200,7200,7200,0
20240318,171600,294052410,7200,7200,7200,7200,0
20240318,171500,294052410,7200,7200,7200,7200,0
20240318,171400,294052410,7200,7200,7200,7200,0
20240318,171300,294052410,7200,7200,7200,7200,0
20240318,171200,294052410,7200,7200,7200,7200,0
20240318,171100,294052410,7200,7200,7200,7200,0
20240318,171000,294052410,7200,7200,7200,7200,0
20240318,170900,294052410,7200,7200,7200,7200,0
20240318,170800,294052410,7200,7200,7200,7200,0
20240318,170700,294052410,7200,7200,7200,7200,0
20240318,170600,294052410,7200,7200,7200,7200,0
20240318,170500,294052410,7200,7200,7200,7200,0
20240318,170400,294052410,7200,7200,7200,7200,0
20240318,170300,294052410,7200,7200,7200,7200,0
20240318,170200,294052410,7200,7200,7200,7200,0
20240318,170100,294052410,7200,7200,7200,7200,0
20240318,170000,294052410,7200,7200,7200,7200,0
20240318,165900,294052410,7200,7200,7200,7200,0
20240318,165800,294052410,7200,7200,7200,7200,0
20240318,165700,294052410,7200,7200,7200,7200,0
20240318,165600,294052410,7200,7200,7200,7200,0
20240318,165500,294052410,7200,7200,7200,7200,0
20240318,165400,294052410,7200,7200,7200,7200,0
20240318,165300,294052410,7200,7200,7200,7200,0
20240318,165200,294052410,7200,7200,7200,7200,1457
20240318,165100,294052410,7200,7200,7200,7200,0
20240318,165000,294052410,7200,7200,7200,7200,0
20240318,164900,294052410,7200,7200,7200,7200,0
20240318,164800,294052410,7200,7200,7200,7200,0
20240318,164700,294052410,7200,7200,7200,7200,0
20240318,164600,294052410,7200,7200,7200,7200,0
20240318,164500,294052410,7200,7200,7200,7200,0
20240318,164400,294052410,7200,7200,7200,7200,0
20240318,164300,294052410,7200,7200,7200,7200,0
20240318,164200,294052410,7200,7200,7200,7200,0
20240318,164100,294052410,7200,7200,7200,7200,0
20240318,164000,294052410,7200,7200,7200,7200,0
20240318,163900,294052410,7200,7200,7200,7200,0
20240318,163800,294052410,7200,7200,7200,7200,0
20240318,163700,294052410,7200,7200,7200,7200,0
20240318,163600,294052410,7200,7200,7200,7200,0
20240318,163500,294052410,7200,7200,7200,7200,0
20240318,163400,294052410,7200,7200,7200,7200,0
20240318,163300,294052410,7200,7200,7200,7200,0
20240318,163200,294052410,7200,7200,7200,7200,0
20240318,163100,294052410,7200,7200,7200,7200,0
20240318,163000,294052410,7200,7200,7200,7200,0
20240318,162900,294052410,7200,7200,7200,7200,0
20240318,162800,294052410,7200,7200,7200,7200,0
20240318,162700,294052410,7200,7200,7200,7200,0
20240318,162600,294052410,7200,7200,7200,7200,0
20240318,162500,294052410,7200,7200,7200,7200,0
20240318,162400,294052410,7200,7200,7200,7200,0
20240318,162300,294052410,7200,7200,7200,7200,0
20240318,162200,294052410,7200,7200,7200,7200,1457
20240318,162100,294052410,7200,7200,7200,7200,0
20240318,162000,294052410,7200,7200,7200,7200,0
20240318,161900,294052410,7200,7200,7200,7200,0
20240318,161800,294052410,7200,7200,7200,7200,0
20240318,161700,294052410,7200,7200,7200,7200,0
20240318,161600,294052410,7200,7200,7200,7200,0
20240318,161500,294052410,7200,7200,7200,7200,0
20240318,161400,294052410,7200,7200,7200,7200,0
20240318,161300,294052410,7200,7200,7200,7200,0
20240318,161200,294052410,7200,7200,7200,7200,0
20240318,161100,294052410,7200,7200,7200,7200,0
20240318,161000,294052410,7200,7200,7200,7200,0
20240318,160900,294052410,7200,7200,7200,7200,0
20240318,160800,294052410,7200,7200,7200,7200,0
20240318,160700,294052410,7200,7200,7200,7200,0
20240318,160600,294052410,7200,7200,7200,7200,0
20240318,160500,294052410,7200,7200,7200,7200,0
20240318,160400,294052410,7200,7200,7200,7200,0
20240318,160300,294052410,7200,7200,7200,7200,0
20240318,160200,294052410,7200,7200,7200,7200,0
20240318,160100,294052410,7200,7200,7200,7200,0
20240318,160000,294052410,7200,7200,7200,7200,0
20240318,155900,294052410,7200,7200,7200,7200,0
20240318,155800,294052410,7200,7200,7200,7200,0
20240318,155700,294052410,7200,7200,7200,7200,0
20240318,155600,294052410,7200,7200,7200,7200,0
20240318,155500,294052410,7200,7200,7200,7200,0
20240318,155400,294052410,7200,7200,7200,7200,0
20240318,155300,294052410,7200,7200,7200,7200,0
20240318,155200,294052410,7200,7200,7200,7200,1457
20240318,155100,294052410,7200,7200,7200,7200,0
20240318,155000,294052410,7200,7200,7200,7200,0
20240318,154900,294052410,7200,7200,7200,7200,0
20240318,154800,294052410,7200,7200,7200,7200,0
20240318,154700,294052410,7200,7200,7200,7200,0
20240318,154600,294052410,7200,7200,7200,7200,0
20240318,154500,294052410,7200,7200,7200,7200,0
20240318,154400,294052410,7200,7200,7200,7200,0
20240318,154300,294052410,7200,7200,7200,7200,0
20240318,154200,294052410,7200,7200,7200,7200,0
20240318,154100,294052410,7200,7200,7200,7200,0
20240318,154000,294052410,7200,7200,7200,7200,0
20240318,153900,294052410,7200,7200,7200,7200,0
20240318,153800,294052410,7200,7200,7200,7200,0
20240318,153700,294052410,7200,7200,7200,7200,0
20240318,153600,294052410,7200,7200,7200,7200,0
20240318,153500,294052410,7200,7200,7200,7200,0
20240318,153400,294052410,7200,7200,7200,7200,0
20240318,153300,294052410,7200,7200,7200,7200,0
20240318,153200,294052410,7200,7200,7200,7200,0
20240318,153100,294052410,7200,7200,7200,7200,0
20240318,153000,294052410,7200,7200,7200,7200,1457
20240318,152900,283562010,7190,7190,7190,7190,0
20240318,152800,283562010,7190,7190,7190,7190,0
20240318,152700,283562010,7190,7190,7190,7190,0
20240318,152600,283562010,7190,7190,7190,7190,0
20240318,152500,283562010,7190,7190,7190,7190,0
20240318,152400,283562010,7190,7190,7190,7190,0
20240318,152300,283562010,7190,7190,7190,7190,0
20240318,152200,283562010,7190,7190,7190,7190,0
20240318,152100,283562010,7190,7190,7190,7190,0
20240318,152000,283562010,7190,7190,7190,7190,0
20240318,151900,283562010,7190,7200,7200,7190,2
20240318,151800,283547620,7170,7200,7200,7170,558
20240318,151700,279536530,7190,7200,7210,7190,129
20240318,151600,278608800,7210,7210,7210,7210,200
20240318,151500,277166800,7210,7180,7210,7180,1237
20240318,151400,268265740,7180,7180,7180,7180,1
20240318,151300,268258560,7160,7190,7190,7160,336
20240318,151200,265849030,7190,7190,7190,7180,317
20240318,151100,263571120,7190,7180,7190,7180,2
20240318,151000,263556750,7190,7190,7190,7190,20
20240318,150900,263412950,7190,7190,7190,7190,1
20240318,150800,263405760,7180,7180,7180,7180,0
20240318,150700,263405760,7180,7180,7180,7180,1
20240318,150600,263398580,7190,7190,7190,7190,0
20240318,150500,263398580,7190,7190,7190,7190,0
20240318,150400,263398580,7190,7150,7190,7150,282
20240318,150300,261382200,7160,7160,7160,7160,603
20240318,150200,257064720,7160,7160,7160,7160,10
20240318,150100,256993120,7170,7170,7170,7170,275
20240318,150000,255021370,7180,7190,7190,7180,32
20240318,145900,254791360,7190,7180,7190,7180,4
20240318,145800,254762610,7190,7190,7190,7190,0
20240318,145700,254762610,7190,7190,7190,7190,0
20240318,145600,254762610,7190,7190,7190,7190,0
20240318,145500,254762610,7190,7190,7190,7190,1
20240318,145400,254755420,7180,7180,7180,7180,0
20240318,145300,254755420,7180,7180,7180,7180,1
20240318,145200,254748240,7180,7180,7180,7180,23
20240318,145100,254583100,7170,7170,7170,7170,10
20240318,145000,254511400,7170,7170,7170,7170,0
20240318,144900,254511400,7170,7170,7170,7170,27
20240318,144800,254317810,7170,7170,7170,7170,0
20240318,144700,254317810,7170,7170,7170,7170,3
20240318,144600,254296300,7170,7170,7170,7170,0
20240318,144500,254296300,7170,7170,7170,7170,1
20240318,144400,254289130,7170,7180,7180,7170,159
20240318,144300,253149090,7170,7170,7170,7170,353
20240318,144200,250618080,7160,7160,7160,7160,0
20240318,144100,250618080,7160,7160,7160,7160,54
20240318,144000,250231440,7170,7160,7170,7160,418
20240318,143900,247235450,7150,7150,7150,7150,0
20240318,143800,247235450,7150,7150,7150,7150,25
20240318,143700,247056700,7130,7130,7140,7130,2414
20240318,143600,229820860,7110,7130,7130,7110,571
20240318,143500,225753200,7140,7130,7140,7130,541
20240318,143400,221890760,7140,7140,7140,7140,340
20240318,143300,219463160,7150,7150,7150,7150,0
20240318,143200,219463160,7150,7150,7150,7150,629
20240318,143100,214965810,7160,7160,7160,7160,0
20240318,143000,214965810,7160,7160,7160,7160,0
20240318,142900,214965810,7160,7160,7160,7160,0
20240318,142800,214965810,7160,7160,7160,7160,0
20240318,142700,214965810,7160,7160,7160,7160,19
20240318,142600,214829770,7150,7150,7150,7150,0
20240318,142500,214829770,7150,7150,7150,7150,430
20240318,142400,211755270,7150,7140,7150,7140,438
20240318,142300,208624520,7150,7150,7150,7150,100
20240318,142200,207909520,7140,7140,7140,7140,2
20240318,142100,207895240,7140,7150,7150,7140,71
20240318,142000,207387610,7150,7150,7150,7150,1
20240318,141900,207380460,7160,7160,7160,7160,1
20240318,141800,207373300,7170,7170,7170,7170,50
20240318,141700,207014800,7170,7170,7170,7170,0
20240318,141600,207014800,7170,7170,7170,7170,10
20240318,141500,206943100,7170,7170,7170,7170,0
20240318,141400,206943100,7170,7170,7170,7170,0
20240318,141300,206943100,7170,7170,7170,7170,0
20240318,141200,206943100,7170,7170,7170,7170,0
20240318,141100,206943100,7170,7170,7170,7170,0
20240318,141000,206943100,7170,7170,7170,7170,0
20240318,140900,206943100,7170,7140,7170,7140,500
20240318,140800,203361700,7140,7140,7140,7140,0
20240318,140700,203361700,7140,7140,7140,7140,42
20240318,140600,203061820,7140,7140,7140,7140,0
20240318,140500,203061820,7140,7140,7140,7140,0
20240318,140400,203061820,7140,7140,7140,7140,265
20240318,140300,201169720,7140,7140,7140,7140,167
20240318,140200,199977340,7140,7140,7140,7140,1
20240318,140100,199970200,7130,7130,7130,7130,114
20240318,140000,199157380,7130,7130,7130,7130,0
20240318,135900,199157380,7130,7130,7130,7130,0
20240318,135800,199157380,7130,7130,7130,7130,423
20240318,135700,196141390,7140,7140,7140,7140,0
20240318,135600,196141390,7140,7140,7140,7140,0
20240318,135500,196141390,7140,7140,7140,7140,67
20240318,135400,195663010,7140,7140,7140,7140,10
20240318,135300,195591610,7140,7140,7140,7140,0
20240318,135200,195591610,7140,7140,7140,7140,269
20240318,135100,193670950,7160,7160,7160,7160,0
20240318,135000,193670950,7160,7160,7160,7160,5
20240318,134900,193635150,7160,7160,7160,7160,0
20240318,134800,193635150,7160,7160,7160,7160,0
20240318,134700,193635150,7160,7160,7160,7160,1
20240318,134600,193627990,7150,7150,7150,7150,1
20240318,134500,193620840,7140,7140,7140,7140,8
20240318,134400,193563720,7150,7150,7150,7150,0
20240318,134300,193563720,7150,7150,7150,7150,100
20240318,134200,192848720,7170,7170,7170,7170,0
20240318,134100,192848720,7170,7170,7170,7170,0
20240318,134000,192848720,7170,7160,7170,7160,408
20240318,133900,189926950,7160,7160,7160,7160,0
20240318,133800,189926950,7160,7160,7160,7160,0
20240318,133700,189926950,7160,7160,7160,7160,0
20240318,133600,189926950,7160,7160,7160,7160,1
20240318,133500,189919790,7140,7150,7150,7140,804
20240318,133400,184179210,7160,7160,7160,7160,134
20240318,133300,183219770,7150,7150,7150,7150,0
20240318,133200,183219770,7150,7150,7150,7150,0
20240318,133100,183219770,7150,7150,7150,7150,2
20240318,133000,183205470,7150,7150,7150,7150,75
20240318,132900,182669220,7140,7140,7140,7140,0
20240318,132800,182669220,7140,7140,7140,7140,0
20240318,132700,182669220,7140,7150,7150,7140,51
20240318,132600,182305070,7140,7140,7140,7140,0
20240318,132500,182305070,7140,7140,7140,7140,0
20240318,132400,182305070,7140,7140,7140,7140,0
20240318,132300,182305070,7140,7140,7140,7140,0
20240318,132200,182305070,7140,7140,7140,7140,1
20240318,132100,182297930,7140,7140,7140,7140,0
20240318,132000,182297930,7140,7140,7140,7140,28
20240318,131900,182098010,7150,7150,7150,7150,0
20240318,131800,182098010,7150,7150,7150,7150,0
20240318,131700,182098010,7150,7150,7150,7150,0
20240318,131600,182098010,7150,7150,7150,7150,0
20240318,131500,182098010,7150,7130,7150,7130,37
20240318,131400,181834060,7140,7140,7140,7140,0
20240318,131300,181834060,7140,7140,7140,7140,1
20240318,131200,181826920,7140,7140,7140,7140,0
20240318,131100,181826920,7140,7140,7140,7140,86
20240318,131000,181212880,7130,7130,7130,7130,0
20240318,130900,181212880,7130,7130,7130,7130,0
20240318,130800,181212880,7130,7130,7130,7130,0
20240318,130700,181212880,7130,7140,7140,7130,34
20240318,130600,180970430,7140,7150,7150,7140,168
20240318,130500,179770470,7160,7160,7160,7160,0
20240318,130400,179770470,7160,7160,7160,7160,0
20240318,130300,179770470,7160,7160,7160,7160,1
20240318,130200,179763310,7140,7150,7150,7140,315
20240318,130100,177512730,7150,7150,7150,7150,200
20240318,130000,176082730,7160,7160,7160,7160,0
20240318,125900,176082730,7160,7150,7160,7150,43
20240318,125800,175774990,7150,7150,7150,7150,18
20240318,125700,175646290,7160,7160,7160,7160,15
20240318,125600,175538890,7160,7160,7160,7160,5
20240318,125500,175503090,7150,7150,7150,7150,17
20240318,125400,175381540,7160,7160,7160,7160,130
20240318,125300,174450740,7150,7150,7150,7150,0
20240318,125200,174450740,7150,7150,7150,7150,110
20240318,125100,173664240,7150,7150,7150,7150,0
20240318,125000,173664240,7150,7150,7150,7150,0
20240318,124900,173664240,7150,7150,7150,7150,0
20240318,124800,173664240,7150,7150,7150,7150,0
20240318,124700,173664240,7150,7150,7150,7150,175
20240318,124600,172412990,7150,7150,7150,7150,0
20240318,124500,172412990,7150,7150,7150,7150,0
20240318,124400,172412990,7150,7150,7150,7150,176
20240318,124300,171154590,7120,7120,7120,7120,0
20240318,124200,171154590,7120,7120,7120,7120,73
20240318,124100,170634830,7130,7130,7130,7130,236
20240318,124000,168952150,7130,7120,7130,7120,120
20240318,123900,168097100,7120,7120,7120,7120,0
20240318,123800,168097100,7120,7120,7120,7120,0
20240318,123700,168097100,7120,7120,7120,7120,0
20240318,123600,168097100,7120,7120,7120,7120,0
20240318,123500,168097100,7120,7120,7120,7120,0
20240318,123400,168097100,7120,7120,7120,7120,0
20240318,123300,168097100,7120,7120,7120,7120,31
20240318,123200,167876380,7120,7120,7120,7120,60
20240318,123100,167449180,7120,7120,7120,7120,30
20240318,123000,167235580,7120,7120,7120,7120,0
20240318,122900,167235580,7120,7120,7130,7120,442
20240318,122800,164085840,7120,7120,7120,7120,211
20240318,122700,162583520,7100,7100,7100,7100,0
20240318,122600,162583520,7100,7100,7100,7100,0
20240318,122500,162583520,7100,7100,7100,7100,0
20240318,122400,162583520,7100,7100,7100,7100,0
20240318,122300,162583520,7100,7100,7100,7100,0
20240318,122200,162583520,7100,7100,7100,7100,0
20240318,122100,162583520,7100,7110,7110,7100,101
20240318,122000,161865420,7100,7100,7100,7100,0
20240318,121900,161865420,7100,7100,7100,7100,42
20240318,121800,161567220,7100,7100,7100,7100,40
20240318,121700,161283220,7090,7090,7090,7090,0
20240318,121600,161283220,7090,7090,7090,7090,0
20240318,121500,161283220,7090,7090,7090,7090,7
20240318,121400,161233590,7100,7100,7100,7100,0
20240318,121300,161233590,7100,7100,7100,7100,0
20240318,121200,161233590,7100,7100,7100,7100,0
20240318,121100,161233590,7100,7100,7100,7100,1
20240318,121000,161226490,7090,7090,7090,7090,1
20240318,120900,161219400,7100,7100,7100,7100,0
20240318,120800,161219400,7100,7100,7100,7100,1
20240318,120700,161212300,7080,7100,7100,7080,7
20240318,120600,161162720,7090,7090,7090,7090,15
20240318,120500,161056370,7090,7090,7090,7090,0
20240318,120400,161056370,7090,7090,7090,7090,20
20240318,120300,160914570,7090,7090,7090,7090,0
20240318,120200,160914570,7090,7090,7090,7090,0
20240318,120100,160914570,7090,7090,7090,7090,0
20240318,120000,160914570,7090,7090,7090,7090,27
20240318,115900,160723140,7090,7090,7090,7090,0
20240318,115800,160723140,7090,7090,7090,7090,0
20240318,115700,160723140,7090,7090,7090,7090,0
20240318,115600,160723140,7090,7090,7090,7090,39
20240318,115500,160446630,7070,7070,7070,7070,0
20240318,115400,160446630,7070,7090,7090,7070,1000
20240318,115300,153374740,7100,7100,7100,7100,0
20240318,115200,153374740,7100,7100,7100,7100,27
20240318,115100,153183040,7080,7090,7090,7080,134
20240318,115000,152234300,7080,7080,7080,7080,134
20240318,114900,151285580,7080,7080,7080,7080,0
20240318,114800,151285580,7080,7090,7090,7080,645
20240318,114700,146718930,7080,7080,7080,7080,0
20240318,114600,146718930,7080,7090,7090,7080,1000
20240318,114500,139635570,7100,7100,7100,7100,0
20240318,114400,139635570,7100,7100,7100,7100,0
20240318,114300,139635570,7100,7100,7100,7100,1
20240318,114200,139628470,7100,7100,7100,7100,0
20240318,114100,139628470,7100,7100,7100,7100,37
20240318,114000,139365770,7110,7110,7110,7110,0
20240318,113900,139365770,7110,7110,7110,7110,0
20240318,113800,139365770,7110,7110,7110,7110,0
20240318,113700,139365770,7110,7110,7110,7110,14
20240318,113600,139266230,7120,7120,7120,7120,0
20240318,113500,139266230,7120,7120,7120,7120,0
20240318,113400,139266230,7120,7120,7120,7120,300
20240318,113300,137130230,7120,7120,7120,7120,100
20240318,113200,136418230,7100,7100,7100,7100,0
20240318,113100,136418230,7100,7100,7100,7100,0
20240318,113000,136418230,7100,7110,7120,7100,327
20240318,112900,134096190,7090,7090,7090,7090,0
20240318,112800,134096190,7090,7090,7090,7090,0
20240318,112700,134096190,7090,7090,7090,7090,0
20240318,112600,134096190,7090,7090,7090,7090,0
20240318,112500,134096190,7090,7090,7090,7090,0
20240318,112400,134096190,7090,7090,7090,7090,0
20240318,112300,134096190,7090,7090,7090,7090,0
20240318,112200,134096190,7090,7090,7090,7090,0
20240318,112100,134096190,7090,7090,7090,7090,0
20240318,112000,134096190,7090,7090,7090,7090,0
20240318,111900,134096190,7090,7090,7090,7090,0
20240318,111800,134096190,7090,7110,7110,7090,84
20240318,111700,133499000,7090,7110,7110,7090,2000
20240318,111600,119304190,7110,7110,7110,7110,0
20240318,111500,119304190,7110,7110,7110,7110,132
20240318,111400,118365670,7120,7120,7120,7120,0
20240318,111300,118365670,7120,7120,7120,7120,0
20240318,111200,118365670,7120,7120,7120,7120,2
20240318,111100,118351430,7120,7120,7120,7120,0
20240318,111000,118351430,7120,7120,7120,7120,0
20240318,110900,118351430,7120,7120,7120,7120,0
20240318,110800,118351430,7120,7120,7120,7120,0
20240318,110700,118351430,7120,7120,7120,7120,0
20240318,110600,118351430,7120,7120,7120,7120,0
20240318,110500,118351430,7120,7120,7120,7120,0
20240318,110400,118351430,7120,7120,7120,7120,0
20240318,110300,118351430,7120,7120,7120,7120,0
20240318,110200,118351430,7120,7120,7120,7120,0
20240318,110100,118351430,7120,7120,7120,7120,0
20240318,110000,118351430,7120,7120,7120,7120,0
20240318,105900,118351430,7120,7120,7120,7120,0
20240318,105800,118351430,7120,7120,7120,7120,0
20240318,105700,118351430,7120,7120,7120,7120,10
20240318,105600,118280230,7120,7120,7120,7120,55
20240318,105500,117888630,7120,7120,7120,7120,0
20240318,105400,117888630,7120,7120,7120,7120,3
20240318,105300,117867270,7130,7130,7130,7130,0
20240318,105200,117867270,7130,7130,7130,7130,0
20240318,105100,117867270,7130,7130,7130,7130,0
20240318,105000,117867270,7130,7130,7130,7130,1
20240318,104900,117860140,7100,7100,7100,7100,0
20240318,104800,117860140,7100,7100,7100,7100,0
20240318,104700,117860140,7100,7100,7100,7100,0
20240318,104600,117860140,7100,7120,7120,7100,4492
20240318,104500,85961040,7120,7120,7120,7120,0
20240318,104400,85961040,7120,7110,7120,7110,32
20240318,104300,85733460,7110,7120,7120,7110,145
20240318,104200,84701110,7120,7120,7120,7120,0
20240318,104100,84701110,7120,7120,7120,7120,2
20240318,104000,84686870,7120,7120,7120,7120,11
20240318,103900,84608550,7120,7120,7120,7120,0
20240318,103800,84608550,7120,7120,7120,7120,0
20240318,103700,84608550,7120,7120,7120,7120,36
20240318,103600,84352230,7110,7110,7110,7110,0
20240318,103500,84352230,7110,7110,7110,7110,0
20240318,103400,84352230,7110,7110,7110,7110,1
20240318,103300,84345120,7110,7110,7110,7110,0
20240318,103200,84345120,7110,7110,7110,7110,14
20240318,103100,84245580,7100,7100,7100,7100,1
20240318,103000,84238480,7100,7100,7100,7100,1
20240318,102900,84231380,7090,7090,7090,7090,0
20240318,102800,84231380,7090,7090,7090,7090,0
20240318,102700,84231380,7090,7090,7090,7090,373
20240318,102600,81586810,7090,7090,7090,7090,107
20240318,102500,80828180,7090,7090,7090,7090,0
20240318,102400,80828180,7090,7090,7090,7090,300
20240318,102300,78701180,7090,7090,7090,7090,9
20240318,102200,78637370,7090,7100,7100,7090,76
20240318,102100,78098440,7100,7100,7100,7100,67
20240318,102000,77622740,7100,7100,7100,7100,0
20240318,101900,77622740,7100,7090,7100,7070,101
20240318,101800,76906940,7090,7090,7090,7090,0
20240318,101700,76906940,7090,7090,7090,7090,262
20240318,101600,75049360,7100,7100,7100,7100,18
20240318,101500,74921560,7100,7100,7100,7100,0
20240318,101400,74921560,7100,7120,7120,7100,509
20240318,101300,71307510,7120,7120,7120,7120,0
20240318,101200,71307510,7120,7120,7120,7120,0
20240318,101100,71307510,7120,7120,7120,7120,226
20240318,101000,69698390,7120,7120,7120,7120,519
20240318,100900,66003110,7130,7130,7130,7130,0
20240318,100800,66003110,7130,7130,7130,7130,0
20240318,100700,66003110,7130,7130,7130,7130,53
20240318,100600,65625220,7130,7130,7130,7130,0
20240318,100500,65625220,7130,7130,7130,7130,3
20240318,100400,65603830,7130,7140,7140,7130,103
20240318,100300,64868440,7130,7130,7130,7130,1
20240318,100200,64861310,7150,7120,7150,7120,15
20240318,100100,64754240,7120,7120,7120,7120,13
20240318,100000,64661680,7120,7120,7120,7120,94
20240318,095900,63992400,7120,7120,7120,7120,0
20240318,095800,63992400,7120,7120,7120,7120,0
20240318,095700,63992400,7120,7120,7120,7120,0
20240318,095600,63992400,7120,7120,7120,7120,6
20240318,095500,63949680,7120,7120,7120,7120,1
20240318,095400,63942560,7120,7120,7120,7120,0
20240318,095300,63942560,7120,7120,7120,7120,0
20240318,095200,63942560,7120,7120,7120,7120,0
20240318,095100,63942560,7120,7120,7120,7120,0
20240318,095000,63942560,7120,7120,7120,7120,0
20240318,094900,63942560,7120,7120,7120,7120,0
20240318,094800,63942560,7120,7120,7120,7120,0
20240318,094700,63942560,7120,7120,7120,7120,43
20240318,094600,63636400,7120,7100,7120,7090,2071
20240318,094500,48924100,7090,7090,7090,7090,36
20240318,094400,48668860,7090,7090,7090,7090,0
20240318,094300,48668860,7090,7090,7090,7090,1
20240318,094200,48661770,7090,7090,7090,7090,0
20240318,094100,48661770,7090,7090,7090,7090,0
20240318,094000,48661770,7090,7090,7090,7090,0
20240318,093900,48661770,7090,7090,7090,7090,0
20240318,093800,48661770,7090,7090,7090,7090,3
20240318,093700,48640500,7090,7110,7110,7090,44
20240318,093600,48328080,7110,7100,7110,7100,904
20240318,093500,41905660,7100,7110,7110,7100,372
20240318,093400,39260760,7120,7120,7120,7120,95
20240318,093300,38584360,7130,7130,7130,7130,29
20240318,093200,38377590,7130,7130,7130,7130,401
20240318,093100,35518460,7120,7110,7120,7110,118
20240318,093000,34679450,7130,7130,7130,7130,4
20240318,092900,34650930,7150,7150,7150,7150,1
20240318,092800,34643780,7110,7130,7130,7110,131
20240318,092700,33710630,7160,7160,7160,7160,53
20240318,092600,33331150,7160,7160,7160,7160,7
20240318,092500,33281030,7160,7160,7160,7160,0
20240318,092400,33281030,7160,7160,7160,7160,4
20240318,092300,33252390,7140,7140,7140,7140,0
20240318,092200,33252390,7140,7140,7140,7140,134
20240318,092100,32295630,7160,7160,7160,7160,0
20240318,092000,32295630,7160,7160,7160,7160,10
20240318,091900,32224030,7160,7160,7160,7160,0
20240318,091800,32224030,7160,7160,7160,7160,0
20240318,091700,32224030,7160,7160,7160,7160,100
20240318,091600,31508030,7160,7160,7160,7160,0
20240318,091500,31508030,7160,7160,7160,7160,0
20240318,091400,31508030,7160,7140,7160,7140,101
20240318,091300,30786870,7160,7160,7160,7160,0
20240318,091200,30786870,7160,7140,7160,7140,802
20240318,091100,25052550,7140,7140,7150,7140,299
20240318,091000,22915610,7140,7140,7140,7140,20
20240318,090900,22772810,7140,7140,7140,7140,1
20240318,090800,22765670,7130,7130,7130,7130,0
20240318,090700,22765670,7130,7110,7160,7110,65
20240318,090600,22302860,7110,7140,7140,7110,113
20240318,090500,21499130,7160,7160,7160,7160,73
20240318,090400,20976450,7160,7160,7160,7160,55
20240318,090300,20582650,7130,7130,7130,7130,18
20240318,090200,20454310,7120,7080,7120,7080,829
20240318,090100,14575930,7080,7050,7080,7040,1543
20240318,090000,3713120,7040,7030,7040,7030,527