KissMeData/200130/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203200,848051280,14800,14800,14800,14800,2603
20240318,203100,848051280,14800,14800,14800,14800,0
20240318,203000,848051280,14800,14800,14800,14800,0
20240318,202900,848051280,14800,14800,14800,14800,0
20240318,202800,848051280,14800,14800,14800,14800,0
20240318,202700,848051280,14800,14800,14800,14800,0
20240318,202600,848051280,14800,14800,14800,14800,0
20240318,202500,848051280,14800,14800,14800,14800,0
20240318,202400,848051280,14800,14800,14800,14800,0
20240318,202300,848051280,14800,14800,14800,14800,0
20240318,202200,848051280,14800,14800,14800,14800,0
20240318,202100,848051280,14800,14800,14800,14800,0
20240318,202000,848051280,14800,14800,14800,14800,0
20240318,201900,848051280,14800,14800,14800,14800,0
20240318,201800,848051280,14800,14800,14800,14800,0
20240318,201700,848051280,14800,14800,14800,14800,0
20240318,201600,848051280,14800,14800,14800,14800,0
20240318,201500,848051280,14800,14800,14800,14800,0
20240318,201400,848051280,14800,14800,14800,14800,0
20240318,201300,848051280,14800,14800,14800,14800,0
20240318,201200,848051280,14800,14800,14800,14800,0
20240318,201100,848051280,14800,14800,14800,14800,0
20240318,201000,848051280,14800,14800,14800,14800,0
20240318,200900,848051280,14800,14800,14800,14800,0
20240318,200800,848051280,14800,14800,14800,14800,0
20240318,200700,848051280,14800,14800,14800,14800,0
20240318,200600,848051280,14800,14800,14800,14800,0
20240318,200500,848051280,14800,14800,14800,14800,0
20240318,200400,848051280,14800,14800,14800,14800,0
20240318,200300,848051280,14800,14800,14800,14800,0
20240318,200200,848051280,14800,14800,14800,14800,2603
20240318,200100,848051280,14800,14800,14800,14800,0
20240318,200000,848051280,14800,14800,14800,14800,0
20240318,195900,848051280,14800,14800,14800,14800,0
20240318,195800,848051280,14800,14800,14800,14800,0
20240318,195700,848051280,14800,14800,14800,14800,0
20240318,195600,848051280,14800,14800,14800,14800,0
20240318,195500,848051280,14800,14800,14800,14800,0
20240318,195400,848051280,14800,14800,14800,14800,0
20240318,195300,848051280,14800,14800,14800,14800,0
20240318,195200,848051280,14800,14800,14800,14800,0
20240318,195100,848051280,14800,14800,14800,14800,0
20240318,195000,848051280,14800,14800,14800,14800,0
20240318,194900,848051280,14800,14800,14800,14800,0
20240318,194800,848051280,14800,14800,14800,14800,0
20240318,194700,848051280,14800,14800,14800,14800,0
20240318,194600,848051280,14800,14800,14800,14800,0
20240318,194500,848051280,14800,14800,14800,14800,0
20240318,194400,848051280,14800,14800,14800,14800,0
20240318,194300,848051280,14800,14800,14800,14800,0
20240318,194200,848051280,14800,14800,14800,14800,0
20240318,194100,848051280,14800,14800,14800,14800,0
20240318,194000,848051280,14800,14800,14800,14800,0
20240318,193900,848051280,14800,14800,14800,14800,0
20240318,193800,848051280,14800,14800,14800,14800,0
20240318,193700,848051280,14800,14800,14800,14800,0
20240318,193600,848051280,14800,14800,14800,14800,0
20240318,193500,848051280,14800,14800,14800,14800,0
20240318,193400,848051280,14800,14800,14800,14800,0
20240318,193300,848051280,14800,14800,14800,14800,0
20240318,193200,848051280,14800,14800,14800,14800,2603
20240318,193100,848051280,14800,14800,14800,14800,0
20240318,193000,848051280,14800,14800,14800,14800,0
20240318,192900,848051280,14800,14800,14800,14800,0
20240318,192800,848051280,14800,14800,14800,14800,0
20240318,192700,848051280,14800,14800,14800,14800,0
20240318,192600,848051280,14800,14800,14800,14800,0
20240318,192500,848051280,14800,14800,14800,14800,0
20240318,192400,848051280,14800,14800,14800,14800,0
20240318,192300,848051280,14800,14800,14800,14800,0
20240318,192200,848051280,14800,14800,14800,14800,0
20240318,192100,848051280,14800,14800,14800,14800,0
20240318,192000,848051280,14800,14800,14800,14800,0
20240318,191900,848051280,14800,14800,14800,14800,0
20240318,191800,848051280,14800,14800,14800,14800,0
20240318,191700,848051280,14800,14800,14800,14800,0
20240318,191600,848051280,14800,14800,14800,14800,0
20240318,191500,848051280,14800,14800,14800,14800,0
20240318,191400,848051280,14800,14800,14800,14800,0
20240318,191300,848051280,14800,14800,14800,14800,0
20240318,191200,848051280,14800,14800,14800,14800,0
20240318,191100,848051280,14800,14800,14800,14800,0
20240318,191000,848051280,14800,14800,14800,14800,0
20240318,190900,848051280,14800,14800,14800,14800,0
20240318,190800,848051280,14800,14800,14800,14800,0
20240318,190700,848051280,14800,14800,14800,14800,0
20240318,190600,848051280,14800,14800,14800,14800,0
20240318,190500,848051280,14800,14800,14800,14800,0
20240318,190400,848051280,14800,14800,14800,14800,0
20240318,190300,848051280,14800,14800,14800,14800,0
20240318,190200,848051280,14800,14800,14800,14800,2603
20240318,190100,848051280,14800,14800,14800,14800,0
20240318,190000,848051280,14800,14800,14800,14800,0
20240318,185900,848051280,14800,14800,14800,14800,0
20240318,185800,848051280,14800,14800,14800,14800,0
20240318,185700,848051280,14800,14800,14800,14800,0
20240318,185600,848051280,14800,14800,14800,14800,0
20240318,185500,848051280,14800,14800,14800,14800,0
20240318,185400,848051280,14800,14800,14800,14800,0
20240318,185300,848051280,14800,14800,14800,14800,0
20240318,185200,848051280,14800,14800,14800,14800,0
20240318,185100,848051280,14800,14800,14800,14800,0
20240318,185000,848051280,14800,14800,14800,14800,0
20240318,184900,848051280,14800,14800,14800,14800,0
20240318,184800,848051280,14800,14800,14800,14800,0
20240318,184700,848051280,14800,14800,14800,14800,0
20240318,184600,848051280,14800,14800,14800,14800,0
20240318,184500,848051280,14800,14800,14800,14800,0
20240318,184400,848051280,14800,14800,14800,14800,0
20240318,184300,848051280,14800,14800,14800,14800,0
20240318,184200,848051280,14800,14800,14800,14800,0
20240318,184100,848051280,14800,14800,14800,14800,0
20240318,184000,848051280,14800,14800,14800,14800,0
20240318,183900,848051280,14800,14800,14800,14800,0
20240318,183800,848051280,14800,14800,14800,14800,0
20240318,183700,848051280,14800,14800,14800,14800,0
20240318,183600,848051280,14800,14800,14800,14800,0
20240318,183500,848051280,14800,14800,14800,14800,0
20240318,183400,848051280,14800,14800,14800,14800,0
20240318,183300,848051280,14800,14800,14800,14800,0
20240318,183200,848051280,14800,14800,14800,14800,2603
20240318,183100,848051280,14800,14800,14800,14800,0
20240318,183000,848051280,14800,14800,14800,14800,0
20240318,182900,848051280,14800,14800,14800,14800,0
20240318,182800,848051280,14800,14800,14800,14800,0
20240318,182700,848051280,14800,14800,14800,14800,0
20240318,182600,848051280,14800,14800,14800,14800,0
20240318,182500,848051280,14800,14800,14800,14800,0
20240318,182400,848051280,14800,14800,14800,14800,0
20240318,182300,848051280,14800,14800,14800,14800,0
20240318,182200,848051280,14800,14800,14800,14800,0
20240318,182100,848051280,14800,14800,14800,14800,0
20240318,182000,848051280,14800,14800,14800,14800,0
20240318,181900,848051280,14800,14800,14800,14800,0
20240318,181800,848051280,14800,14800,14800,14800,0
20240318,181700,848051280,14800,14800,14800,14800,0
20240318,181600,848051280,14800,14800,14800,14800,0
20240318,181500,848051280,14800,14800,14800,14800,0
20240318,181400,848051280,14800,14800,14800,14800,0
20240318,181300,848051280,14800,14800,14800,14800,0
20240318,181200,848051280,14800,14800,14800,14800,0
20240318,181100,848051280,14800,14800,14800,14800,0
20240318,181000,848051280,14800,14800,14800,14800,0
20240318,180900,848051280,14800,14800,14800,14800,0
20240318,180800,848051280,14800,14800,14800,14800,0
20240318,180700,848051280,14800,14800,14800,14800,0
20240318,180600,848051280,14800,14800,14800,14800,0
20240318,180500,848051280,14800,14800,14800,14800,0
20240318,180400,848051280,14800,14800,14800,14800,0
20240318,180300,848051280,14800,14800,14800,14800,0
20240318,180200,848051280,14800,14800,14800,14800,2603
20240318,180100,848051280,14800,14800,14800,14800,0
20240318,180000,848051280,14800,14800,14800,14800,0
20240318,175900,848051280,14800,14800,14800,14800,0
20240318,175800,848051280,14800,14800,14800,14800,0
20240318,175700,848051280,14800,14800,14800,14800,0
20240318,175600,848051280,14800,14800,14800,14800,0
20240318,175500,848051280,14800,14800,14800,14800,0
20240318,175400,848051280,14800,14800,14800,14800,0
20240318,175300,848051280,14800,14800,14800,14800,0
20240318,175200,848051280,14800,14800,14800,14800,0
20240318,175100,848051280,14800,14800,14800,14800,0
20240318,175000,848051280,14800,14800,14800,14800,0
20240318,174900,848051280,14800,14800,14800,14800,0
20240318,174800,848051280,14800,14800,14800,14800,0
20240318,174700,848051280,14800,14800,14800,14800,0
20240318,174600,848051280,14800,14800,14800,14800,0
20240318,174500,848051280,14800,14800,14800,14800,0
20240318,174400,848051280,14800,14800,14800,14800,0
20240318,174300,848051280,14800,14800,14800,14800,0
20240318,174200,848051280,14800,14800,14800,14800,0
20240318,174100,848051280,14800,14800,14800,14800,0
20240318,174000,848051280,14800,14800,14800,14800,0
20240318,173900,848051280,14800,14800,14800,14800,0
20240318,173800,848051280,14800,14800,14800,14800,0
20240318,173700,848051280,14800,14800,14800,14800,0
20240318,173600,848051280,14800,14800,14800,14800,0
20240318,173500,848051280,14800,14800,14800,14800,0
20240318,173400,848051280,14800,14800,14800,14800,0
20240318,173300,848051280,14800,14800,14800,14800,0
20240318,173200,848051280,14800,14800,14800,14800,2603
20240318,173100,848051280,14800,14800,14800,14800,0
20240318,173000,848051280,14800,14800,14800,14800,0
20240318,172900,848051280,14800,14800,14800,14800,0
20240318,172800,848051280,14800,14800,14800,14800,0
20240318,172700,848051280,14800,14800,14800,14800,0
20240318,172600,848051280,14800,14800,14800,14800,0
20240318,172500,848051280,14800,14800,14800,14800,0
20240318,172400,848051280,14800,14800,14800,14800,0
20240318,172300,848051280,14800,14800,14800,14800,0
20240318,172200,848051280,14800,14800,14800,14800,0
20240318,172100,848051280,14800,14800,14800,14800,0
20240318,172000,848051280,14800,14800,14800,14800,0
20240318,171900,848051280,14800,14800,14800,14800,0
20240318,171800,848051280,14800,14800,14800,14800,0
20240318,171700,848051280,14800,14800,14800,14800,0
20240318,171600,848051280,14800,14800,14800,14800,0
20240318,171500,848051280,14800,14800,14800,14800,0
20240318,171400,848051280,14800,14800,14800,14800,0
20240318,171300,848051280,14800,14800,14800,14800,0
20240318,171200,848051280,14800,14800,14800,14800,0
20240318,171100,848051280,14800,14800,14800,14800,0
20240318,171000,848051280,14800,14800,14800,14800,0
20240318,170900,848051280,14800,14800,14800,14800,0
20240318,170800,848051280,14800,14800,14800,14800,0
20240318,170700,848051280,14800,14800,14800,14800,0
20240318,170600,848051280,14800,14800,14800,14800,0
20240318,170500,848051280,14800,14800,14800,14800,0
20240318,170400,848051280,14800,14800,14800,14800,0
20240318,170300,848051280,14800,14800,14800,14800,0
20240318,170200,848051280,14800,14800,14800,14800,2603
20240318,170100,848051280,14800,14800,14800,14800,0
20240318,170000,848051280,14800,14800,14800,14800,0
20240318,165900,848051280,14800,14800,14800,14800,0
20240318,165800,848051280,14800,14800,14800,14800,0
20240318,165700,848051280,14800,14800,14800,14800,0
20240318,165600,848051280,14800,14800,14800,14800,0
20240318,165500,848051280,14800,14800,14800,14800,0
20240318,165400,848051280,14800,14800,14800,14800,0
20240318,165300,848051280,14800,14800,14800,14800,0
20240318,165200,848051280,14800,14800,14800,14800,0
20240318,165100,848051280,14800,14800,14800,14800,0
20240318,165000,848051280,14800,14800,14800,14800,0
20240318,164900,848051280,14800,14800,14800,14800,0
20240318,164800,848051280,14800,14800,14800,14800,0
20240318,164700,848051280,14800,14800,14800,14800,0
20240318,164600,848051280,14800,14800,14800,14800,0
20240318,164500,848051280,14800,14800,14800,14800,0
20240318,164400,848051280,14800,14800,14800,14800,0
20240318,164300,848051280,14800,14800,14800,14800,0
20240318,164200,848051280,14800,14800,14800,14800,0
20240318,164100,848051280,14800,14800,14800,14800,0
20240318,164000,848051280,14800,14800,14800,14800,0
20240318,163900,848051280,14800,14800,14800,14800,0
20240318,163800,848051280,14800,14800,14800,14800,0
20240318,163700,848051280,14800,14800,14800,14800,0
20240318,163600,848051280,14800,14800,14800,14800,0
20240318,163500,848051280,14800,14800,14800,14800,0
20240318,163400,848051280,14800,14800,14800,14800,0
20240318,163300,848051280,14800,14800,14800,14800,0
20240318,163200,848051280,14800,14800,14800,14800,2603
20240318,163100,848051280,14800,14800,14800,14800,0
20240318,163000,848051280,14800,14800,14800,14800,0
20240318,162900,848051280,14800,14800,14800,14800,0
20240318,162800,848051280,14800,14800,14800,14800,0
20240318,162700,848051280,14800,14800,14800,14800,0
20240318,162600,848051280,14800,14800,14800,14800,0
20240318,162500,848051280,14800,14800,14800,14800,0
20240318,162400,848051280,14800,14800,14800,14800,0
20240318,162300,848051280,14800,14800,14800,14800,0
20240318,162200,848051280,14800,14800,14800,14800,0
20240318,162100,848051280,14800,14800,14800,14800,0
20240318,162000,848051280,14800,14800,14800,14800,0
20240318,161900,848051280,14800,14800,14800,14800,0
20240318,161800,848051280,14800,14800,14800,14800,0
20240318,161700,848051280,14800,14800,14800,14800,0
20240318,161600,848051280,14800,14800,14800,14800,0
20240318,161500,848051280,14800,14800,14800,14800,0
20240318,161400,848051280,14800,14800,14800,14800,0
20240318,161300,848051280,14800,14800,14800,14800,0
20240318,161200,848051280,14800,14800,14800,14800,0
20240318,161100,848051280,14800,14800,14800,14800,0
20240318,161000,848051280,14800,14800,14800,14800,0
20240318,160900,848051280,14800,14800,14800,14800,0
20240318,160800,848051280,14800,14800,14800,14800,0
20240318,160700,848051280,14800,14800,14800,14800,0
20240318,160600,848051280,14800,14800,14800,14800,0
20240318,160500,848051280,14800,14800,14800,14800,0
20240318,160400,848051280,14800,14800,14800,14800,0
20240318,160300,848051280,14800,14800,14800,14800,0
20240318,160200,848051280,14800,14800,14800,14800,2603
20240318,160100,848051280,14800,14800,14800,14800,0
20240318,160000,848051280,14800,14800,14800,14800,0
20240318,155900,848051280,14800,14800,14800,14800,0
20240318,155800,848051280,14800,14800,14800,14800,0
20240318,155700,848051280,14800,14800,14800,14800,0
20240318,155600,848051280,14800,14800,14800,14800,0
20240318,155500,848051280,14800,14800,14800,14800,0
20240318,155400,848051280,14800,14800,14800,14800,0
20240318,155300,848051280,14800,14800,14800,14800,0
20240318,155200,848051280,14800,14800,14800,14800,0
20240318,155100,848051280,14800,14800,14800,14800,0
20240318,155000,848051280,14800,14800,14800,14800,0
20240318,154900,848051280,14800,14800,14800,14800,0
20240318,154800,848051280,14800,14800,14800,14800,0
20240318,154700,848051280,14800,14800,14800,14800,0
20240318,154600,848051280,14800,14800,14800,14800,0
20240318,154500,848051280,14800,14800,14800,14800,0
20240318,154400,848051280,14800,14800,14800,14800,0
20240318,154300,848051280,14800,14800,14800,14800,0
20240318,154200,848051280,14800,14800,14800,14800,0
20240318,154100,848051280,14800,14800,14800,14800,0
20240318,154000,848051280,14800,14800,14800,14800,0
20240318,153900,848051280,14800,14800,14800,14800,0
20240318,153800,848051280,14800,14800,14800,14800,0
20240318,153700,848051280,14800,14800,14800,14800,0
20240318,153600,848051280,14800,14800,14800,14800,0
20240318,153500,848051280,14800,14800,14800,14800,0
20240318,153400,848051280,14800,14800,14800,14800,0
20240318,153300,848051280,14800,14800,14800,14800,0
20240318,153200,848051280,14800,14800,14800,14800,2603
20240318,153100,848051280,14800,14800,14800,14800,0
20240318,153000,848051280,14800,14800,14800,14800,2603
20240318,152900,809526880,14800,14800,14800,14800,0
20240318,152800,809526880,14800,14800,14800,14800,0
20240318,152700,809526880,14800,14800,14800,14800,0
20240318,152600,809526880,14800,14800,14800,14800,0
20240318,152500,809526880,14800,14800,14800,14800,0
20240318,152400,809526880,14800,14800,14800,14800,0
20240318,152300,809526880,14800,14800,14800,14800,0
20240318,152200,809526880,14800,14800,14800,14800,0
20240318,152100,809526880,14800,14800,14800,14800,0
20240318,152000,809526880,14800,14800,14800,14800,0
20240318,151900,809526880,14800,14810,14810,14800,123
20240318,151800,807705550,14810,14820,14820,14810,39
20240318,151700,807127730,14810,14810,14830,14810,178
20240318,151600,804489460,14830,14820,14840,14820,77
20240318,151500,803347180,14830,14810,14830,14810,173
20240318,151400,800782460,14820,14820,14830,14820,145
20240318,151300,798632760,14830,14820,14830,14820,115
20240318,151200,796927470,14820,14810,14830,14810,168
20240318,151100,794437390,14820,14820,14820,14810,159
20240318,151000,792081180,14830,14830,14830,14810,126
20240318,150900,790213320,14820,14820,14830,14820,205
20240318,150800,787174830,14820,14820,14820,14820,241
20240318,150700,783603210,14820,14820,14820,14810,170
20240318,150600,781084640,14820,14810,14820,14800,228
20240318,150500,777707540,14800,14800,14810,14790,958
20240318,150400,763528080,14810,14780,14810,14780,69
20240318,150300,762506810,14800,14790,14800,14780,199
20240318,150200,759561880,14790,14800,14800,14790,153
20240318,150100,757297640,14800,14780,14800,14780,129
20240318,150000,755389720,14800,14800,14810,14780,114
20240318,145900,753702680,14800,14800,14810,14790,156
20240318,145800,751393570,14800,14790,14810,14790,171
20240318,145700,748863550,14790,14800,14800,14790,97
20240318,145600,747428050,14800,14800,14800,14800,131
20240318,145500,745489250,14800,14790,14800,14770,100
20240318,145400,744009810,14770,14800,14800,14770,276
20240318,145300,739930080,14790,14800,14810,14790,150
20240318,145200,737709690,14810,14810,14810,14810,72
20240318,145100,736643370,14800,14800,14800,14800,171
20240318,145000,734112570,14800,14800,14800,14790,201
20240318,144900,731137830,14790,14780,14800,14780,143
20240318,144800,729021980,14780,14800,14800,14770,513
20240318,144700,721438970,14800,14810,14810,14800,3424
20240318,144600,670762960,14810,14830,14830,14810,269
20240318,144500,666775540,14820,14820,14820,14810,119
20240318,144400,665012460,14820,14810,14820,14810,513
20240318,144300,657412020,14810,14820,14830,14810,105
20240318,144200,655855780,14830,14820,14830,14810,182
20240318,144100,653158240,14820,14810,14820,14810,46
20240318,144000,652476710,14810,14810,14810,14810,121
20240318,143900,650684700,14810,14810,14810,14810,112
20240318,143800,649025980,14810,14810,14810,14810,138
20240318,143700,646982200,14810,14800,14810,14800,80
20240318,143600,645797650,14810,14820,14830,14800,296
20240318,143500,641412100,14830,14840,14840,14830,109
20240318,143400,639794830,14840,14840,14840,14830,317
20240318,143300,635091530,14830,14840,14840,14810,245
20240318,143200,631461290,14830,14830,14830,14820,92
20240318,143100,630097250,14820,14840,14840,14810,483
20240318,143000,622938570,14840,14840,14840,14830,246
20240318,142900,619287940,14840,14820,14840,14820,233
20240318,142800,615832290,14810,14800,14830,14800,792
20240318,142700,604105080,14800,14800,14800,14800,44
20240318,142600,603453880,14800,14790,14800,14780,227
20240318,142500,600095670,14780,14790,14790,14780,98
20240318,142400,598646320,14790,14790,14790,14770,379
20240318,142300,593046470,14790,14760,14790,14760,461
20240318,142200,586230480,14760,14790,14800,14760,224
20240318,142100,582920400,14790,14800,14800,14790,134
20240318,142000,580937790,14800,14790,14800,14790,137
20240318,141900,578910610,14790,14800,14800,14790,251
20240318,141800,575197350,14790,14790,14800,14790,44
20240318,141700,574546180,14790,14790,14800,14780,151
20240318,141600,572312020,14800,14800,14800,14780,317
20240318,141500,567623810,14790,14790,14800,14790,81
20240318,141400,566425550,14790,14800,14800,14790,132
20240318,141300,564473130,14800,14790,14800,14790,119
20240318,141200,562712290,14790,14790,14800,14780,374
20240318,141100,557180570,14780,14770,14790,14770,147
20240318,141000,555007950,14770,14770,14770,14760,92
20240318,140900,553649260,14770,14740,14770,14740,146
20240318,140800,551493860,14740,14710,14760,14710,692
20240318,140700,541299340,14710,14730,14750,14710,2004
20240318,140600,511792410,14720,14680,14730,14680,769
20240318,140500,500484370,14690,14650,14690,14650,703
20240318,140400,490168690,14650,14650,14660,14640,269
20240318,140300,486228270,14660,14610,14660,14610,1391
20240318,140200,465875160,14610,14610,14620,14590,127
20240318,140100,464019270,14610,14590,14610,14590,2009
20240318,140000,434692840,14590,14580,14590,14580,152
20240318,135900,432476410,14580,14580,14580,14580,158
20240318,135800,430172770,14580,14580,14580,14580,9
20240318,135700,430041550,14580,14580,14580,14580,0
20240318,135600,430041550,14580,14580,14580,14580,8
20240318,135500,429924910,14580,14580,14580,14580,18
20240318,135400,429662470,14580,14580,14580,14580,0
20240318,135300,429662470,14580,14570,14580,14570,24
20240318,135200,429312700,14570,14570,14570,14570,125
20240318,135100,427491450,14570,14570,14570,14570,21
20240318,135000,427185480,14560,14560,14560,14560,442
20240318,134900,420749960,14560,14560,14560,14560,40
20240318,134800,420167560,14560,14560,14560,14560,5
20240318,134700,420094760,14560,14550,14560,14550,72
20240318,134600,419047040,14560,14560,14560,14560,20
20240318,134500,418755840,14560,14560,14560,14560,1
20240318,134400,418741280,14560,14560,14560,14560,14
20240318,134300,418537440,14550,14570,14570,14550,769
20240318,134200,407341810,14570,14570,14570,14570,8
20240318,134100,407225250,14570,14570,14570,14570,8
20240318,134000,407108690,14570,14570,14570,14570,6
20240318,133900,407021270,14570,14570,14570,14570,10
20240318,133800,406875570,14570,14570,14570,14570,16
20240318,133700,406642450,14570,14560,14570,14560,4
20240318,133600,406584200,14570,14570,14570,14570,9
20240318,133500,406453070,14570,14570,14570,14570,7
20240318,133400,406351080,14570,14570,14570,14570,1
20240318,133300,406336510,14570,14570,14570,14570,10
20240318,133200,406190810,14570,14560,14570,14560,20
20240318,133100,405899430,14560,14570,14570,14560,3
20240318,133000,405855730,14570,14570,14570,14570,81
20240318,132900,404675560,14570,14570,14570,14570,28
20240318,132800,404267600,14570,14570,14570,14570,8
20240318,132700,404151040,14570,14570,14570,14570,7
20240318,132600,404049050,14570,14570,14570,14570,8
20240318,132500,403932490,14570,14570,14570,14570,30
20240318,132400,403495390,14570,14570,14570,14570,28
20240318,132300,403087430,14570,14570,14570,14570,8
20240318,132200,402970870,14560,14560,14560,14560,1
20240318,132100,402956310,14570,14570,14570,14570,28
20240318,132000,402548350,14570,14570,14570,14570,7
20240318,131900,402446360,14570,14570,14570,14570,1
20240318,131800,402431790,14570,14570,14570,14560,18
20240318,131700,402169610,14560,14570,14570,14560,11
20240318,131600,402009360,14570,14570,14570,14570,0
20240318,131500,402009360,14570,14570,14570,14570,8
20240318,131400,401892800,14570,14570,14570,14570,8
20240318,131300,401776240,14570,14570,14570,14570,150
20240318,131200,399590740,14570,14570,14570,14570,17
20240318,131100,399343050,14570,14570,14570,14570,8
20240318,131000,399226490,14570,14570,14570,14570,0
20240318,130900,399226490,14570,14570,14570,14570,8
20240318,130800,399109930,14570,14570,14570,14570,8
20240318,130700,398993370,14570,14570,14570,14570,0
20240318,130600,398993370,14570,14570,14570,14570,8
20240318,130500,398876810,14570,14570,14570,14570,7
20240318,130400,398774820,14570,14570,14570,14570,1
20240318,130300,398760250,14570,14570,14570,14570,8
20240318,130200,398643690,14570,14570,14570,14570,8
20240318,130100,398527130,14570,14570,14570,14570,0
20240318,130000,398527130,14570,14570,14570,14570,8
20240318,125900,398410570,14570,14570,14570,14570,8
20240318,125800,398294010,14570,14570,14570,14570,0
20240318,125700,398294010,14570,14570,14570,14570,57
20240318,125600,397463520,14560,14560,14560,14560,12
20240318,125500,397288800,14570,14570,14570,14570,9
20240318,125400,397157670,14570,14570,14570,14570,8
20240318,125300,397041110,14570,14570,14570,14570,1
20240318,125200,397026540,14570,14560,14570,14560,35
20240318,125100,396516860,14560,14550,14560,14540,107
20240318,125000,394959550,14540,14550,14550,14540,140
20240318,124900,392922950,14550,14550,14550,14550,10
20240318,124800,392777450,14550,14540,14550,14540,48
20240318,124700,392079100,14540,14560,14560,14540,17
20240318,124600,391831720,14560,14560,14560,14550,228
20240318,124500,388513790,14570,14560,14570,14560,96
20240318,124400,387115450,14570,14570,14570,14570,0
20240318,124300,387115450,14570,14570,14570,14570,108
20240318,124200,385541890,14570,14570,14570,14570,7
20240318,124100,385439900,14570,14570,14570,14570,0
20240318,124000,385439900,14570,14570,14570,14570,8
20240318,123900,385323340,14570,14570,14570,14570,8
20240318,123800,385206780,14570,14570,14570,14570,1
20240318,123700,385192210,14570,14570,14570,14570,11
20240318,123600,385031940,14570,14570,14570,14570,8
20240318,123500,384915380,14570,14570,14570,14570,0
20240318,123400,384915380,14570,14570,14570,14570,7
20240318,123300,384813390,14570,14570,14570,14570,8
20240318,123200,384696830,14570,14570,14570,14570,0
20240318,123100,384696830,14570,14570,14570,14570,99
20240318,123000,383254400,14570,14570,14570,14570,8
20240318,122900,383137840,14570,14570,14570,14570,1
20240318,122800,383123270,14570,14570,14570,14570,8
20240318,122700,383006710,14570,14570,14570,14570,7
20240318,122600,382904720,14560,14560,14560,14560,1
20240318,122500,382890160,14570,14570,14570,14570,18
20240318,122400,382627900,14560,14540,14570,14540,288
20240318,122300,378438050,14540,14540,14540,14540,40
20240318,122200,377856450,14560,14560,14560,14560,8
20240318,122100,377739970,14530,14530,14550,14530,38
20240318,122000,377187670,14530,14550,14550,14530,35
20240318,121900,376678720,14550,14550,14550,14550,37
20240318,121800,376140370,14550,14540,14550,14530,98
20240318,121700,374715290,14560,14560,14560,14560,0
20240318,121600,374715290,14560,14560,14560,14560,8
20240318,121500,374598810,14560,14560,14560,14560,38
20240318,121400,374045530,14530,14560,14560,14530,950
20240318,121300,360239890,14560,14560,14560,14560,8
20240318,121200,360123410,14560,14560,14560,14560,7
20240318,121100,360021490,14560,14560,14560,14560,0
20240318,121000,360021490,14560,14560,14560,14560,8
20240318,120900,359905010,14560,14560,14560,14560,48
20240318,120800,359206130,14560,14560,14560,14560,0
20240318,120700,359206130,14560,14560,14560,14560,8
20240318,120600,359089650,14560,14560,14560,14560,8
20240318,120500,358973170,14560,14560,14560,14560,1
20240318,120400,358958610,14560,14560,14560,14560,7
20240318,120300,358856690,14560,14560,14560,14560,8
20240318,120200,358740210,14560,14560,14560,14560,0
20240318,120100,358740210,14560,14560,14570,14560,157
20240318,120000,356454210,14570,14570,14570,14570,9
20240318,115900,356323080,14570,14570,14570,14570,0
20240318,115800,356323080,14570,14570,14570,14570,9
20240318,115700,356191950,14570,14570,14570,14570,7
20240318,115600,356089960,14570,14570,14570,14570,2
20240318,115500,356060820,14570,14560,14570,14560,9
20240318,115400,355929700,14560,14560,14560,14560,78
20240318,115300,354794020,14560,14560,14560,14560,0
20240318,115200,354794020,14560,14560,14560,14560,8
20240318,115100,354677540,14560,14560,14560,14560,8
20240318,115000,354561060,14560,14560,14560,14560,0
20240318,114900,354561060,14560,14560,14560,14560,8
20240318,114800,354444580,14560,14560,14560,14560,7
20240318,114700,354342660,14560,14560,14560,14560,0
20240318,114600,354342660,14560,14560,14560,14560,18
20240318,114500,354080580,14560,14560,14560,14560,8
20240318,114400,353964100,14550,14550,14550,14550,0
20240318,114300,353964100,14550,14550,14550,14550,8
20240318,114200,353847700,14550,14550,14550,14550,308
20240318,114100,349366300,14550,14550,14550,14550,0
20240318,114000,349366300,14550,14550,14550,14550,7
20240318,113900,349264450,14550,14550,14550,14550,8
20240318,113800,349148050,14530,14540,14540,14530,10
20240318,113700,349002740,14560,14560,14560,14560,8
20240318,113600,348886260,14560,14540,14560,14540,8
20240318,113500,348769920,14540,14540,14540,14540,1
20240318,113400,348755380,14540,14560,14560,14540,36
20240318,113300,348231780,14560,14560,14560,14560,7
20240318,113200,348129860,14560,14560,14560,14560,0
20240318,113100,348129860,14560,14560,14560,14560,8
20240318,113000,348013380,14560,14560,14560,14560,9
20240318,112900,347882340,14530,14530,14530,14530,192
20240318,112800,345092580,14530,14530,14530,14530,13
20240318,112700,344903690,14530,14530,14530,14530,37
20240318,112600,344366080,14530,14530,14530,14530,13
20240318,112500,344177190,14530,14530,14530,14530,19
20240318,112400,343901120,14520,14530,14530,14520,77
20240318,112300,342782730,14530,14530,14530,14530,222
20240318,112200,339557070,14530,14540,14540,14530,28
20240318,112100,339150150,14530,14540,14540,14530,10
20240318,112000,339004760,14540,14540,14540,14540,160
20240318,111900,336678360,14550,14570,14570,14550,1174
20240318,111800,319595460,14570,14590,14590,14570,10
20240318,111700,319449620,14590,14590,14590,14590,0
20240318,111600,319449620,14590,14590,14590,14590,16
20240318,111500,319216180,14570,14570,14570,14560,23
20240318,111400,318881150,14570,14570,14570,14570,0
20240318,111300,318881150,14570,14560,14570,14560,81
20240318,111200,317701710,14560,14560,14560,14560,19
20240318,111100,317425070,14560,14560,14560,14560,1
20240318,111000,317410510,14560,14560,14560,14560,7
20240318,110900,317308590,14560,14560,14560,14560,10
20240318,110800,317162990,14560,14560,14560,14560,1
20240318,110700,317148430,14560,14560,14560,14560,246
20240318,110600,313566670,14560,14560,14560,14560,12
20240318,110500,313391950,14550,14550,14550,14550,68
20240318,110400,312402550,14560,14550,14560,14550,209
20240318,110300,309361510,14560,14560,14560,14560,7
20240318,110200,309259590,14560,14560,14560,14560,14
20240318,110100,309055750,14560,14560,14560,14560,9
20240318,110000,308924710,14560,14560,14560,14560,9
20240318,105900,308793670,14560,14560,14560,14560,9
20240318,105800,308662630,14560,14560,14560,14550,81
20240318,105700,307483480,14560,14560,14560,14560,13
20240318,105600,307294200,14560,14560,14560,14560,484
20240318,105500,300247160,14570,14560,14570,14560,21
20240318,105400,299941200,14570,14570,14570,14570,7
20240318,105300,299839210,14570,14570,14570,14570,7
20240318,105200,299737220,14570,14570,14570,14570,8
20240318,105100,299620660,14570,14570,14570,14570,8
20240318,105000,299504100,14570,14570,14570,14570,44
20240318,104900,298863020,14570,14570,14570,14570,15
20240318,104800,298644470,14570,14580,14580,14560,452
20240318,104700,292058260,14580,14590,14590,14580,38
20240318,104600,291503890,14600,14600,14600,14600,7
20240318,104500,291401690,14600,14600,14600,14600,9
20240318,104400,291270290,14600,14600,14600,14600,0
20240318,104300,291270290,14600,14600,14600,14600,8
20240318,104200,291153490,14600,14600,14600,14600,8
20240318,104100,291036690,14600,14600,14600,14600,0
20240318,104000,291036690,14600,14600,14600,14600,8
20240318,103900,290919890,14600,14600,14600,14600,7
20240318,103800,290817690,14600,14600,14600,14600,0
20240318,103700,290817690,14600,14600,14600,14600,8
20240318,103600,290700890,14600,14580,14600,14580,41
20240318,103500,290102450,14590,14590,14590,14580,118
20240318,103400,288380860,14590,14580,14590,14580,103
20240318,103300,286878680,14580,14580,14580,14580,8
20240318,103200,286762040,14580,14580,14580,14580,0
20240318,103100,286762040,14580,14570,14580,14570,11
20240318,103000,286601700,14570,14590,14590,14570,11
20240318,102900,286441270,14580,14580,14580,14580,70
20240318,102800,285420670,14580,14580,14580,14570,10
20240318,102700,285274880,14580,14580,14580,14580,108
20240318,102600,283700240,14580,14580,14580,14580,0
20240318,102500,283700240,14580,14580,14580,14580,8
20240318,102400,283583600,14560,14560,14560,14560,124
20240318,102300,281778160,14550,14550,14550,14550,0
20240318,102200,281778160,14550,14550,14560,14550,49
20240318,102100,281065130,14560,14560,14560,14560,9
20240318,102000,280934090,14550,14550,14550,14550,0
20240318,101900,280934090,14550,14550,14550,14550,106
20240318,101800,279391790,14550,14550,14550,14550,19
20240318,101700,279115340,14550,14560,14560,14550,240
20240318,101600,275622320,14570,14590,14590,14570,203
20240318,101500,272663340,14590,14590,14590,14590,8
20240318,101400,272546620,14590,14590,14590,14590,0
20240318,101300,272546620,14590,14590,14590,14590,8
20240318,101200,272429900,14590,14590,14590,14590,8
20240318,101100,272313180,14590,14590,14590,14590,1
20240318,101000,272298590,14590,14590,14590,14590,8
20240318,100900,272181870,14590,14590,14590,14590,9
20240318,100800,272050560,14590,14590,14590,14590,1
20240318,100700,272035970,14590,14590,14590,14590,8
20240318,100600,271919250,14590,14590,14590,14590,9
20240318,100500,271787940,14570,14570,14580,14570,63
20240318,100400,270869750,14570,14570,14570,14570,16
20240318,100300,270636630,14550,14560,14570,14550,15
20240318,100200,270418280,14570,14550,14570,14550,64
20240318,100100,269485820,14550,14570,14570,14530,721
20240318,100000,259006960,14570,14590,14590,14570,8
20240318,095900,258890260,14570,14590,14590,14570,12
20240318,095800,258715200,14550,14580,14580,14550,75
20240318,095700,257622500,14570,14560,14570,14560,49
20240318,095600,256908790,14560,14560,14560,14560,1
20240318,095500,256894230,14560,14560,14560,14560,8
20240318,095400,256777750,14540,14580,14580,14540,147
20240318,095300,254638570,14570,14570,14570,14570,59
20240318,095200,253778940,14570,14570,14570,14550,731
20240318,095100,243132060,14570,14570,14570,14570,200
20240318,095000,240218060,14570,14580,14580,14570,760
20240318,094900,229144270,14590,14590,14590,14580,168
20240318,094800,226693450,14580,14580,14580,14580,186
20240318,094700,223981570,14570,14590,14590,14570,331
20240318,094600,219155900,14590,14560,14590,14560,427
20240318,094500,212932260,14560,14560,14560,14560,12
20240318,094400,212757540,14590,14600,14600,14590,197
20240318,094300,209883290,14600,14600,14600,14600,8
20240318,094200,209766490,14600,14600,14600,14600,8
20240318,094100,209649690,14600,14600,14600,14600,0
20240318,094000,209649690,14600,14600,14600,14600,136
20240318,093900,207664090,14570,14560,14570,14550,1101
20240318,093800,191627810,14560,14560,14560,14560,0
20240318,093700,191627810,14560,14590,14590,14560,1658
20240318,093600,167468290,14590,14610,14610,14590,141
20240318,093500,165409760,14610,14610,14610,14610,31
20240318,093400,164956850,14610,14610,14610,14610,51
20240318,093300,164211740,14610,14620,14620,14610,52
20240318,093200,163451920,14610,14600,14610,14600,86
20240318,093100,162195470,14610,14600,14620,14600,222
20240318,093000,158951970,14580,14580,14580,14580,263
20240318,092900,155117430,14580,14570,14580,14570,11
20240318,092800,154957150,14580,14600,14610,14580,272
20240318,092700,150985770,14630,14600,14630,14600,96
20240318,092600,149581330,14640,14640,14640,14630,94
20240318,092500,148205230,14640,14590,14640,14590,286
20240318,092400,144025260,14590,14590,14590,14590,145
20240318,092300,141909710,14560,14610,14610,14550,512
20240318,092200,134453910,14620,14620,14650,14620,235
20240318,092100,131014740,14610,14600,14610,14600,283
20240318,092000,126880610,14650,14540,14650,14540,1902
20240318,091900,99172650,14540,14540,14540,14540,20
20240318,091800,98881850,14540,14540,14540,14540,791
20240318,091700,87380710,14530,14530,14530,14530,0
20240318,091600,87380710,14530,14530,14530,14530,0
20240318,091500,87380710,14530,14530,14530,14530,4
20240318,091400,87322590,14530,14530,14530,14530,13
20240318,091300,87133700,14540,14520,14540,14520,940
20240318,091200,73473810,14520,14570,14570,14520,1309
20240318,091100,54432330,14550,14640,14650,14540,1392
20240318,091000,34081640,14650,14620,14650,14620,193
20240318,090900,31257420,14620,14600,14620,14600,149
20240318,090800,29080360,14590,14560,14590,14560,218
20240318,090700,25903690,14560,14570,14570,14560,296
20240318,090600,21593910,14570,14570,14570,14570,52
20240318,090500,20836270,14560,14570,14580,14550,156
20240318,090400,18562630,14580,14580,14580,14580,7
20240318,090300,18460570,14580,14550,14580,14550,26
20240318,090200,18082210,14510,14520,14520,14510,66
20240318,090100,17124400,14560,14560,14560,14560,0
20240318,090000,17124400,14560,14600,14600,14560,1175