KissMeData/210540/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203600,270728690,13110,13110,13110,13110,1610
20240318,203500,270728690,13110,13110,13110,13110,0
20240318,203400,270728690,13110,13110,13110,13110,0
20240318,203300,270728690,13110,13110,13110,13110,0
20240318,203200,270728690,13110,13110,13110,13110,0
20240318,203100,270728690,13110,13110,13110,13110,0
20240318,203000,270728690,13110,13110,13110,13110,0
20240318,202900,270728690,13110,13110,13110,13110,0
20240318,202800,270728690,13110,13110,13110,13110,0
20240318,202700,270728690,13110,13110,13110,13110,0
20240318,202600,270728690,13110,13110,13110,13110,0
20240318,202500,270728690,13110,13110,13110,13110,0
20240318,202400,270728690,13110,13110,13110,13110,0
20240318,202300,270728690,13110,13110,13110,13110,0
20240318,202200,270728690,13110,13110,13110,13110,0
20240318,202100,270728690,13110,13110,13110,13110,0
20240318,202000,270728690,13110,13110,13110,13110,0
20240318,201900,270728690,13110,13110,13110,13110,0
20240318,201800,270728690,13110,13110,13110,13110,0
20240318,201700,270728690,13110,13110,13110,13110,0
20240318,201600,270728690,13110,13110,13110,13110,0
20240318,201500,270728690,13110,13110,13110,13110,0
20240318,201400,270728690,13110,13110,13110,13110,0
20240318,201300,270728690,13110,13110,13110,13110,0
20240318,201200,270728690,13110,13110,13110,13110,0
20240318,201100,270728690,13110,13110,13110,13110,0
20240318,201000,270728690,13110,13110,13110,13110,0
20240318,200900,270728690,13110,13110,13110,13110,0
20240318,200800,270728690,13110,13110,13110,13110,0
20240318,200700,270728690,13110,13110,13110,13110,0
20240318,200600,270728690,13110,13110,13110,13110,1610
20240318,200500,270728690,13110,13110,13110,13110,0
20240318,200400,270728690,13110,13110,13110,13110,0
20240318,200300,270728690,13110,13110,13110,13110,0
20240318,200200,270728690,13110,13110,13110,13110,0
20240318,200100,270728690,13110,13110,13110,13110,0
20240318,200000,270728690,13110,13110,13110,13110,0
20240318,195900,270728690,13110,13110,13110,13110,0
20240318,195800,270728690,13110,13110,13110,13110,0
20240318,195700,270728690,13110,13110,13110,13110,0
20240318,195600,270728690,13110,13110,13110,13110,0
20240318,195500,270728690,13110,13110,13110,13110,0
20240318,195400,270728690,13110,13110,13110,13110,0
20240318,195300,270728690,13110,13110,13110,13110,0
20240318,195200,270728690,13110,13110,13110,13110,0
20240318,195100,270728690,13110,13110,13110,13110,0
20240318,195000,270728690,13110,13110,13110,13110,0
20240318,194900,270728690,13110,13110,13110,13110,0
20240318,194800,270728690,13110,13110,13110,13110,0
20240318,194700,270728690,13110,13110,13110,13110,0
20240318,194600,270728690,13110,13110,13110,13110,0
20240318,194500,270728690,13110,13110,13110,13110,0
20240318,194400,270728690,13110,13110,13110,13110,0
20240318,194300,270728690,13110,13110,13110,13110,0
20240318,194200,270728690,13110,13110,13110,13110,0
20240318,194100,270728690,13110,13110,13110,13110,0
20240318,194000,270728690,13110,13110,13110,13110,0
20240318,193900,270728690,13110,13110,13110,13110,0
20240318,193800,270728690,13110,13110,13110,13110,0
20240318,193700,270728690,13110,13110,13110,13110,0
20240318,193600,270728690,13110,13110,13110,13110,1610
20240318,193500,270728690,13110,13110,13110,13110,0
20240318,193400,270728690,13110,13110,13110,13110,0
20240318,193300,270728690,13110,13110,13110,13110,0
20240318,193200,270728690,13110,13110,13110,13110,0
20240318,193100,270728690,13110,13110,13110,13110,0
20240318,193000,270728690,13110,13110,13110,13110,0
20240318,192900,270728690,13110,13110,13110,13110,0
20240318,192800,270728690,13110,13110,13110,13110,0
20240318,192700,270728690,13110,13110,13110,13110,0
20240318,192600,270728690,13110,13110,13110,13110,0
20240318,192500,270728690,13110,13110,13110,13110,0
20240318,192400,270728690,13110,13110,13110,13110,0
20240318,192300,270728690,13110,13110,13110,13110,0
20240318,192200,270728690,13110,13110,13110,13110,0
20240318,192100,270728690,13110,13110,13110,13110,0
20240318,192000,270728690,13110,13110,13110,13110,0
20240318,191900,270728690,13110,13110,13110,13110,0
20240318,191800,270728690,13110,13110,13110,13110,0
20240318,191700,270728690,13110,13110,13110,13110,0
20240318,191600,270728690,13110,13110,13110,13110,0
20240318,191500,270728690,13110,13110,13110,13110,0
20240318,191400,270728690,13110,13110,13110,13110,0
20240318,191300,270728690,13110,13110,13110,13110,0
20240318,191200,270728690,13110,13110,13110,13110,0
20240318,191100,270728690,13110,13110,13110,13110,0
20240318,191000,270728690,13110,13110,13110,13110,0
20240318,190900,270728690,13110,13110,13110,13110,0
20240318,190800,270728690,13110,13110,13110,13110,0
20240318,190700,270728690,13110,13110,13110,13110,0
20240318,190600,270728690,13110,13110,13110,13110,1610
20240318,190500,270728690,13110,13110,13110,13110,0
20240318,190400,270728690,13110,13110,13110,13110,0
20240318,190300,270728690,13110,13110,13110,13110,0
20240318,190200,270728690,13110,13110,13110,13110,0
20240318,190100,270728690,13110,13110,13110,13110,0
20240318,190000,270728690,13110,13110,13110,13110,0
20240318,185900,270728690,13110,13110,13110,13110,0
20240318,185800,270728690,13110,13110,13110,13110,0
20240318,185700,270728690,13110,13110,13110,13110,0
20240318,185600,270728690,13110,13110,13110,13110,0
20240318,185500,270728690,13110,13110,13110,13110,0
20240318,185400,270728690,13110,13110,13110,13110,0
20240318,185300,270728690,13110,13110,13110,13110,0
20240318,185200,270728690,13110,13110,13110,13110,0
20240318,185100,270728690,13110,13110,13110,13110,0
20240318,185000,270728690,13110,13110,13110,13110,0
20240318,184900,270728690,13110,13110,13110,13110,0
20240318,184800,270728690,13110,13110,13110,13110,0
20240318,184700,270728690,13110,13110,13110,13110,0
20240318,184600,270728690,13110,13110,13110,13110,0
20240318,184500,270728690,13110,13110,13110,13110,0
20240318,184400,270728690,13110,13110,13110,13110,0
20240318,184300,270728690,13110,13110,13110,13110,0
20240318,184200,270728690,13110,13110,13110,13110,0
20240318,184100,270728690,13110,13110,13110,13110,0
20240318,184000,270728690,13110,13110,13110,13110,0
20240318,183900,270728690,13110,13110,13110,13110,0
20240318,183800,270728690,13110,13110,13110,13110,0
20240318,183700,270728690,13110,13110,13110,13110,0
20240318,183600,270728690,13110,13110,13110,13110,1610
20240318,183500,270728690,13110,13110,13110,13110,0
20240318,183400,270728690,13110,13110,13110,13110,0
20240318,183300,270728690,13110,13110,13110,13110,0
20240318,183200,270728690,13110,13110,13110,13110,0
20240318,183100,270728690,13110,13110,13110,13110,0
20240318,183000,270728690,13110,13110,13110,13110,0
20240318,182900,270728690,13110,13110,13110,13110,0
20240318,182800,270728690,13110,13110,13110,13110,0
20240318,182700,270728690,13110,13110,13110,13110,0
20240318,182600,270728690,13110,13110,13110,13110,0
20240318,182500,270728690,13110,13110,13110,13110,0
20240318,182400,270728690,13110,13110,13110,13110,0
20240318,182300,270728690,13110,13110,13110,13110,0
20240318,182200,270728690,13110,13110,13110,13110,0
20240318,182100,270728690,13110,13110,13110,13110,0
20240318,182000,270728690,13110,13110,13110,13110,0
20240318,181900,270728690,13110,13110,13110,13110,0
20240318,181800,270728690,13110,13110,13110,13110,0
20240318,181700,270728690,13110,13110,13110,13110,0
20240318,181600,270728690,13110,13110,13110,13110,0
20240318,181500,270728690,13110,13110,13110,13110,0
20240318,181400,270728690,13110,13110,13110,13110,0
20240318,181300,270728690,13110,13110,13110,13110,0
20240318,181200,270728690,13110,13110,13110,13110,0
20240318,181100,270728690,13110,13110,13110,13110,0
20240318,181000,270728690,13110,13110,13110,13110,0
20240318,180900,270728690,13110,13110,13110,13110,0
20240318,180800,270728690,13110,13110,13110,13110,0
20240318,180700,270728690,13110,13110,13110,13110,0
20240318,180600,270728690,13110,13110,13110,13110,1610
20240318,180500,270728690,13110,13110,13110,13110,0
20240318,180400,270728690,13110,13110,13110,13110,0
20240318,180300,270728690,13110,13110,13110,13110,0
20240318,180200,270728690,13110,13110,13110,13110,0
20240318,180100,270728690,13110,13110,13110,13110,0
20240318,180000,270728690,13110,13110,13110,13110,0
20240318,175900,270728690,13110,13110,13110,13110,0
20240318,175800,270728690,13110,13110,13110,13110,0
20240318,175700,270728690,13110,13110,13110,13110,0
20240318,175600,270728690,13110,13110,13110,13110,0
20240318,175500,270728690,13110,13110,13110,13110,0
20240318,175400,270728690,13110,13110,13110,13110,0
20240318,175300,270728690,13110,13110,13110,13110,0
20240318,175200,270728690,13110,13110,13110,13110,0
20240318,175100,270728690,13110,13110,13110,13110,0
20240318,175000,270728690,13110,13110,13110,13110,0
20240318,174900,270728690,13110,13110,13110,13110,0
20240318,174800,270728690,13110,13110,13110,13110,0
20240318,174700,270728690,13110,13110,13110,13110,0
20240318,174600,270728690,13110,13110,13110,13110,0
20240318,174500,270728690,13110,13110,13110,13110,0
20240318,174400,270728690,13110,13110,13110,13110,0
20240318,174300,270728690,13110,13110,13110,13110,0
20240318,174200,270728690,13110,13110,13110,13110,0
20240318,174100,270728690,13110,13110,13110,13110,0
20240318,174000,270728690,13110,13110,13110,13110,0
20240318,173900,270728690,13110,13110,13110,13110,0
20240318,173800,270728690,13110,13110,13110,13110,0
20240318,173700,270728690,13110,13110,13110,13110,0
20240318,173600,270728690,13110,13110,13110,13110,1610
20240318,173500,270728690,13110,13110,13110,13110,0
20240318,173400,270728690,13110,13110,13110,13110,0
20240318,173300,270728690,13110,13110,13110,13110,0
20240318,173200,270728690,13110,13110,13110,13110,0
20240318,173100,270728690,13110,13110,13110,13110,0
20240318,173000,270728690,13110,13110,13110,13110,0
20240318,172900,270728690,13110,13110,13110,13110,0
20240318,172800,270728690,13110,13110,13110,13110,0
20240318,172700,270728690,13110,13110,13110,13110,0
20240318,172600,270728690,13110,13110,13110,13110,0
20240318,172500,270728690,13110,13110,13110,13110,0
20240318,172400,270728690,13110,13110,13110,13110,0
20240318,172300,270728690,13110,13110,13110,13110,0
20240318,172200,270728690,13110,13110,13110,13110,0
20240318,172100,270728690,13110,13110,13110,13110,0
20240318,172000,270728690,13110,13110,13110,13110,0
20240318,171900,270728690,13110,13110,13110,13110,0
20240318,171800,270728690,13110,13110,13110,13110,0
20240318,171700,270728690,13110,13110,13110,13110,0
20240318,171600,270728690,13110,13110,13110,13110,0
20240318,171500,270728690,13110,13110,13110,13110,0
20240318,171400,270728690,13110,13110,13110,13110,0
20240318,171300,270728690,13110,13110,13110,13110,0
20240318,171200,270728690,13110,13110,13110,13110,0
20240318,171100,270728690,13110,13110,13110,13110,0
20240318,171000,270728690,13110,13110,13110,13110,0
20240318,170900,270728690,13110,13110,13110,13110,0
20240318,170800,270728690,13110,13110,13110,13110,0
20240318,170700,270728690,13110,13110,13110,13110,0
20240318,170600,270728690,13110,13110,13110,13110,1610
20240318,170500,270728690,13110,13110,13110,13110,0
20240318,170400,270728690,13110,13110,13110,13110,0
20240318,170300,270728690,13110,13110,13110,13110,0
20240318,170200,270728690,13110,13110,13110,13110,0
20240318,170100,270728690,13110,13110,13110,13110,0
20240318,170000,270728690,13110,13110,13110,13110,0
20240318,165900,270728690,13110,13110,13110,13110,0
20240318,165800,270728690,13110,13110,13110,13110,0
20240318,165700,270728690,13110,13110,13110,13110,0
20240318,165600,270728690,13110,13110,13110,13110,0
20240318,165500,270728690,13110,13110,13110,13110,0
20240318,165400,270728690,13110,13110,13110,13110,0
20240318,165300,270728690,13110,13110,13110,13110,0
20240318,165200,270728690,13110,13110,13110,13110,0
20240318,165100,270728690,13110,13110,13110,13110,0
20240318,165000,270728690,13110,13110,13110,13110,0
20240318,164900,270728690,13110,13110,13110,13110,0
20240318,164800,270728690,13110,13110,13110,13110,0
20240318,164700,270728690,13110,13110,13110,13110,0
20240318,164600,270728690,13110,13110,13110,13110,0
20240318,164500,270728690,13110,13110,13110,13110,0
20240318,164400,270728690,13110,13110,13110,13110,0
20240318,164300,270728690,13110,13110,13110,13110,0
20240318,164200,270728690,13110,13110,13110,13110,0
20240318,164100,270728690,13110,13110,13110,13110,0
20240318,164000,270728690,13110,13110,13110,13110,0
20240318,163900,270728690,13110,13110,13110,13110,0
20240318,163800,270728690,13110,13110,13110,13110,0
20240318,163700,270728690,13110,13110,13110,13110,0
20240318,163600,270728690,13110,13110,13110,13110,1610
20240318,163500,270728690,13110,13110,13110,13110,0
20240318,163400,270728690,13110,13110,13110,13110,0
20240318,163300,270728690,13110,13110,13110,13110,0
20240318,163200,270728690,13110,13110,13110,13110,0
20240318,163100,270728690,13110,13110,13110,13110,0
20240318,163000,270728690,13110,13110,13110,13110,0
20240318,162900,270728690,13110,13110,13110,13110,0
20240318,162800,270728690,13110,13110,13110,13110,0
20240318,162700,270728690,13110,13110,13110,13110,0
20240318,162600,270728690,13110,13110,13110,13110,0
20240318,162500,270728690,13110,13110,13110,13110,0
20240318,162400,270728690,13110,13110,13110,13110,0
20240318,162300,270728690,13110,13110,13110,13110,0
20240318,162200,270728690,13110,13110,13110,13110,0
20240318,162100,270728690,13110,13110,13110,13110,0
20240318,162000,270728690,13110,13110,13110,13110,0
20240318,161900,270728690,13110,13110,13110,13110,0
20240318,161800,270728690,13110,13110,13110,13110,0
20240318,161700,270728690,13110,13110,13110,13110,0
20240318,161600,270728690,13110,13110,13110,13110,0
20240318,161500,270728690,13110,13110,13110,13110,0
20240318,161400,270728690,13110,13110,13110,13110,0
20240318,161300,270728690,13110,13110,13110,13110,0
20240318,161200,270728690,13110,13110,13110,13110,0
20240318,161100,270728690,13110,13110,13110,13110,0
20240318,161000,270728690,13110,13110,13110,13110,0
20240318,160900,270728690,13110,13110,13110,13110,0
20240318,160800,270728690,13110,13110,13110,13110,0
20240318,160700,270728690,13110,13110,13110,13110,0
20240318,160600,270728690,13110,13110,13110,13110,1610
20240318,160500,270728690,13110,13110,13110,13110,0
20240318,160400,270728690,13110,13110,13110,13110,0
20240318,160300,270728690,13110,13110,13110,13110,0
20240318,160200,270728690,13110,13110,13110,13110,0
20240318,160100,270728690,13110,13110,13110,13110,0
20240318,160000,270728690,13110,13110,13110,13110,0
20240318,155900,270728690,13110,13110,13110,13110,0
20240318,155800,270728690,13110,13110,13110,13110,0
20240318,155700,270728690,13110,13110,13110,13110,0
20240318,155600,270728690,13110,13110,13110,13110,0
20240318,155500,270728690,13110,13110,13110,13110,0
20240318,155400,270728690,13110,13110,13110,13110,0
20240318,155300,270728690,13110,13110,13110,13110,0
20240318,155200,270728690,13110,13110,13110,13110,0
20240318,155100,270728690,13110,13110,13110,13110,0
20240318,155000,270728690,13110,13110,13110,13110,0
20240318,154900,270728690,13110,13110,13110,13110,0
20240318,154800,270728690,13110,13110,13110,13110,0
20240318,154700,270728690,13110,13110,13110,13110,0
20240318,154600,270728690,13110,13110,13110,13110,0
20240318,154500,270728690,13110,13110,13110,13110,0
20240318,154400,270728690,13110,13110,13110,13110,0
20240318,154300,270728690,13110,13110,13110,13110,0
20240318,154200,270728690,13110,13110,13110,13110,0
20240318,154100,270728690,13110,13110,13110,13110,0
20240318,154000,270728690,13110,13110,13110,13110,0
20240318,153900,270728690,13110,13110,13110,13110,0
20240318,153800,270728690,13110,13110,13110,13110,0
20240318,153700,270728690,13110,13110,13110,13110,0
20240318,153600,270728690,13110,13110,13110,13110,1610
20240318,153500,270728690,13110,13110,13110,13110,0
20240318,153400,270728690,13110,13110,13110,13110,0
20240318,153300,270728690,13110,13110,13110,13110,0
20240318,153200,270728690,13110,13110,13110,13110,0
20240318,153100,270728690,13110,13110,13110,13110,0
20240318,153000,270728690,13110,13110,13110,13110,1610
20240318,152900,249621590,13130,13130,13130,13130,0
20240318,152800,249621590,13130,13130,13130,13130,0
20240318,152700,249621590,13130,13130,13130,13130,0
20240318,152600,249621590,13130,13130,13130,13130,0
20240318,152500,249621590,13130,13130,13130,13130,0
20240318,152400,249621590,13130,13130,13130,13130,0
20240318,152300,249621590,13130,13130,13130,13130,0
20240318,152200,249621590,13130,13130,13130,13130,0
20240318,152100,249621590,13130,13130,13130,13130,0
20240318,152000,249621590,13130,13130,13130,13130,0
20240318,151900,249621590,13130,13210,13220,13130,2353
20240318,151800,218552220,13210,13210,13210,13210,0
20240318,151700,218552220,13210,13210,13210,13210,0
20240318,151600,218552220,13210,13210,13210,13210,1
20240318,151500,218539010,13140,13210,13210,13140,14
20240318,151400,218354910,13210,13210,13210,13210,0
20240318,151300,218354910,13210,13210,13210,13210,0
20240318,151200,218354910,13210,13200,13210,13200,150
20240318,151100,216373770,13200,13140,13200,13140,15
20240318,151000,216176610,13140,13140,13140,13140,1
20240318,150900,216163470,13200,13200,13200,13200,0
20240318,150800,216163470,13200,13200,13200,13200,0
20240318,150700,216163470,13200,13200,13200,13200,1
20240318,150600,216150270,13140,13140,13140,13140,76
20240318,150500,215151630,13200,13200,13200,13200,0
20240318,150400,215151630,13200,13160,13200,13140,501
20240318,150300,208567490,13220,13220,13220,13220,0
20240318,150200,208567490,13220,13220,13220,13220,0
20240318,150100,208567490,13220,13220,13220,13220,0
20240318,150000,208567490,13220,13220,13220,13220,0
20240318,145900,208567490,13220,13220,13220,13220,0
20240318,145800,208567490,13220,13220,13220,13220,0
20240318,145700,208567490,13220,13220,13220,13220,0
20240318,145600,208567490,13220,13160,13220,13160,93
20240318,145500,207343550,13160,13150,13220,13150,156
20240318,145400,205285070,13150,13150,13150,13150,2
20240318,145300,205258770,13150,13150,13150,13150,0
20240318,145200,205258770,13150,13150,13150,13150,55
20240318,145100,204535520,13150,13150,13150,13150,0
20240318,145000,204535520,13150,13150,13150,13150,0
20240318,144900,204535520,13150,13150,13150,13150,0
20240318,144800,204535520,13150,13150,13150,13150,0
20240318,144700,204535520,13150,13170,13170,13150,64
20240318,144600,203693840,13170,13170,13170,13170,1
20240318,144500,203680670,13220,13220,13220,13220,1
20240318,144400,203667450,13220,13220,13220,13220,1
20240318,144300,203654230,13160,13170,13170,13160,150
20240318,144200,201679860,13220,13170,13220,13170,24
20240318,144100,201363730,13200,13200,13200,13200,1
20240318,144000,201350530,13220,13220,13220,13220,0
20240318,143900,201350530,13220,13220,13220,13220,0
20240318,143800,201350530,13220,13220,13220,13220,5
20240318,143700,201284430,13220,13220,13220,13220,0
20240318,143600,201284430,13220,13220,13220,13220,0
20240318,143500,201284430,13220,13220,13220,13220,0
20240318,143400,201284430,13220,13220,13220,13220,0
20240318,143300,201284430,13220,13220,13220,13220,1
20240318,143200,201271210,13210,13210,13210,13210,0
20240318,143100,201271210,13210,13210,13210,13210,0
20240318,143000,201271210,13210,13210,13210,13210,0
20240318,142900,201271210,13210,13210,13210,13210,0
20240318,142800,201271210,13210,13210,13210,13210,0
20240318,142700,201271210,13210,13210,13210,13210,0
20240318,142600,201271210,13210,13210,13210,13210,0
20240318,142500,201271210,13210,13210,13210,13210,0
20240318,142400,201271210,13210,13210,13210,13210,101
20240318,142300,199937000,13210,13210,13210,13210,0
20240318,142200,199937000,13210,13210,13210,13210,0
20240318,142100,199937000,13210,13210,13210,13210,0
20240318,142000,199937000,13210,13210,13210,13210,0
20240318,141900,199937000,13210,13210,13210,13210,0
20240318,141800,199937000,13210,13210,13210,13210,0
20240318,141700,199937000,13210,13210,13210,13210,1
20240318,141600,199923790,13140,13150,13150,13140,21
20240318,141500,199647690,13210,13200,13210,13200,2
20240318,141400,199621280,13150,13150,13150,13150,0
20240318,141300,199621280,13150,13150,13150,13150,0
20240318,141200,199621280,13150,13150,13150,13150,100
20240318,141100,198306280,13150,13150,13150,13150,0
20240318,141000,198306280,13150,13150,13150,13150,0
20240318,140900,198306280,13150,13150,13150,13150,55
20240318,140800,197583030,13150,13150,13150,13150,10
20240318,140700,197451530,13150,13150,13150,13150,0
20240318,140600,197451530,13150,13150,13150,13150,0
20240318,140500,197451530,13150,13150,13150,13150,22
20240318,140400,197162230,13160,13160,13160,13160,501
20240318,140300,190569070,13230,13230,13230,13230,0
20240318,140200,190569070,13230,13230,13230,13230,0
20240318,140100,190569070,13230,13230,13230,13230,0
20240318,140000,190569070,13230,13230,13230,13230,0
20240318,135900,190569070,13230,13230,13230,13230,5
20240318,135800,190502920,13230,13230,13230,13230,1
20240318,135700,190489690,13220,13220,13220,13220,0
20240318,135600,190489690,13220,13220,13220,13220,0
20240318,135500,190489690,13220,13220,13220,13220,0
20240318,135400,190489690,13220,13220,13220,13220,105
20240318,135300,189101590,13230,13230,13230,13230,0
20240318,135200,189101590,13230,13230,13230,13230,0
20240318,135100,189101590,13230,13230,13230,13230,0
20240318,135000,189101590,13230,13230,13230,13230,7
20240318,134900,189008980,13240,13220,13240,13220,112
20240318,134800,187527940,13150,13150,13150,13150,0
20240318,134700,187527940,13150,13150,13150,13150,0
20240318,134600,187527940,13150,13150,13150,13150,0
20240318,134500,187527940,13150,13150,13150,13150,18
20240318,134400,187291240,13150,13150,13150,13150,5
20240318,134300,187225490,13150,13230,13230,13150,31
20240318,134200,186817100,13280,13280,13280,13280,0
20240318,134100,186817100,13280,13280,13280,13280,0
20240318,134000,186817100,13280,13280,13280,13280,0
20240318,133900,186817100,13280,13280,13280,13280,0
20240318,133800,186817100,13280,13280,13280,13280,0
20240318,133700,186817100,13280,13280,13280,13280,0
20240318,133600,186817100,13280,13280,13280,13280,0
20240318,133500,186817100,13280,13280,13280,13280,0
20240318,133400,186817100,13280,13280,13280,13280,0
20240318,133300,186817100,13280,13280,13280,13280,0
20240318,133200,186817100,13280,13280,13280,13280,0
20240318,133100,186817100,13280,13280,13280,13280,0
20240318,133000,186817100,13280,13280,13280,13280,0
20240318,132900,186817100,13280,13210,13280,13210,260
20240318,132800,183378460,13150,13140,13150,13140,11
20240318,132700,183233910,13140,13150,13150,13140,79
20240318,132600,182195280,13150,13150,13150,13150,0
20240318,132500,182195280,13150,13150,13150,13150,0
20240318,132400,182195280,13150,13150,13150,13150,20
20240318,132300,181932280,13150,13150,13150,13150,0
20240318,132200,181932280,13150,13150,13150,13150,0
20240318,132100,181932280,13150,13150,13150,13150,0
20240318,132000,181932280,13150,13150,13150,13150,0
20240318,131900,181932280,13150,13150,13150,13150,200
20240318,131800,179302280,13230,13230,13230,13230,0
20240318,131700,179302280,13230,13230,13230,13230,0
20240318,131600,179302280,13230,13230,13230,13230,0
20240318,131500,179302280,13230,13230,13230,13230,0
20240318,131400,179302280,13230,13230,13230,13230,0
20240318,131300,179302280,13230,13230,13230,13230,0
20240318,131200,179302280,13230,13230,13230,13230,0
20240318,131100,179302280,13230,13230,13230,13230,0
20240318,131000,179302280,13230,13230,13230,13230,0
20240318,130900,179302280,13230,13230,13230,13230,0
20240318,130800,179302280,13230,13230,13230,13230,1
20240318,130700,179289050,13140,13140,13140,13140,0
20240318,130600,179289050,13140,13140,13140,13140,0
20240318,130500,179289050,13140,13140,13140,13140,0
20240318,130400,179289050,13140,13140,13140,13140,13
20240318,130300,179118230,13260,13260,13260,13260,0
20240318,130200,179118230,13260,13260,13260,13260,0
20240318,130100,179118230,13260,13260,13260,13260,0
20240318,130000,179118230,13260,13260,13260,13260,0
20240318,125900,179118230,13260,13260,13260,13260,0
20240318,125800,179118230,13260,13260,13260,13260,0
20240318,125700,179118230,13260,13260,13260,13260,0
20240318,125600,179118230,13260,13260,13260,13260,4
20240318,125500,179065190,13260,13120,13260,13120,150
20240318,125400,177085570,13120,13120,13120,13120,0
20240318,125300,177085570,13120,13120,13120,13120,0
20240318,125200,177085570,13120,13100,13120,13100,54
20240318,125100,176377570,13120,13110,13120,13100,601
20240318,125000,168503860,13110,13110,13110,13110,0
20240318,124900,168503860,13110,13110,13110,13110,0
20240318,124800,168503860,13110,13110,13110,13110,0
20240318,124700,168503860,13110,13110,13110,13110,0
20240318,124600,168503860,13110,13110,13110,13110,0
20240318,124500,168503860,13110,13110,13110,13110,0
20240318,124400,168503860,13110,13110,13110,13110,0
20240318,124300,168503860,13110,13110,13110,13110,73
20240318,124200,167546830,13110,13110,13110,13110,13
20240318,124100,167376400,13110,13110,13110,13110,30
20240318,124000,166983100,13110,13110,13110,13110,46
20240318,123900,166380040,13110,13110,13110,13110,0
20240318,123800,166380040,13110,13110,13110,13110,80
20240318,123700,165331240,13110,13110,13110,13110,0
20240318,123600,165331240,13110,13110,13110,13110,23
20240318,123500,165029710,13110,13110,13110,13110,0
20240318,123400,165029710,13110,13110,13110,13110,0
20240318,123300,165029710,13110,13110,13110,13110,0
20240318,123200,165029710,13110,13110,13110,13110,0
20240318,123100,165029710,13110,13110,13110,13110,0
20240318,123000,165029710,13110,13110,13110,13110,0
20240318,122900,165029710,13110,13110,13110,13110,42
20240318,122800,164479090,13110,13110,13110,13110,0
20240318,122700,164479090,13110,13110,13110,13110,0
20240318,122600,164479090,13110,13110,13110,13110,0
20240318,122500,164479090,13110,13110,13110,13110,14
20240318,122400,164295550,13120,13120,13120,13120,0
20240318,122300,164295550,13120,13120,13120,13120,0
20240318,122200,164295550,13120,13120,13120,13120,0
20240318,122100,164295550,13120,13120,13120,13120,4
20240318,122000,164243070,13110,13110,13110,13110,1
20240318,121900,164229960,13120,13120,13120,13120,0
20240318,121800,164229960,13120,13120,13120,13120,0
20240318,121700,164229960,13120,13110,13120,13110,6
20240318,121600,164151290,13110,13110,13110,13110,0
20240318,121500,164151290,13110,13110,13110,13110,15
20240318,121400,163954640,13110,13110,13110,13110,0
20240318,121300,163954640,13110,13110,13110,13110,0
20240318,121200,163954640,13110,13110,13110,13110,10
20240318,121100,163823540,13110,13110,13110,13110,0
20240318,121000,163823540,13110,13110,13110,13110,0
20240318,120900,163823540,13110,13110,13110,13110,12
20240318,120800,163666220,13100,13100,13100,13100,0
20240318,120700,163666220,13100,13100,13100,13090,49
20240318,120600,163024480,13100,13100,13100,13100,2
20240318,120500,162998280,13070,13070,13070,13070,2
20240318,120400,162972140,13110,13110,13110,13110,0
20240318,120300,162972140,13110,13110,13110,13110,1
20240318,120200,162959030,13110,13110,13110,13110,39
20240318,120100,162447740,13070,13070,13070,13070,0
20240318,120000,162447740,13070,13070,13070,13070,0
20240318,115900,162447740,13070,13080,13080,13070,420
20240318,115800,156955720,13080,13080,13080,13080,0
20240318,115700,156955720,13080,13080,13080,13080,0
20240318,115600,156955720,13080,13080,13080,13080,0
20240318,115500,156955720,13080,13080,13080,13080,0
20240318,115400,156955720,13080,13080,13080,13080,0
20240318,115300,156955720,13080,13080,13080,13080,0
20240318,115200,156955720,13080,13080,13080,13080,0
20240318,115100,156955720,13080,13080,13080,13080,0
20240318,115000,156955720,13080,13080,13080,13080,0
20240318,114900,156955720,13080,13080,13080,13080,0
20240318,114800,156955720,13080,13080,13080,13080,0
20240318,114700,156955720,13080,13080,13080,13080,0
20240318,114600,156955720,13080,13080,13080,13080,0
20240318,114500,156955720,13080,13080,13080,13080,0
20240318,114400,156955720,13080,13080,13080,13080,0
20240318,114300,156955720,13080,13080,13080,13080,2
20240318,114200,156929560,13080,13080,13080,13080,0
20240318,114100,156929560,13080,13080,13080,13080,0
20240318,114000,156929560,13080,13080,13080,13080,0
20240318,113900,156929560,13080,13080,13080,13070,277
20240318,113800,153306630,13080,13080,13080,13080,50
20240318,113700,152652630,13080,13080,13080,13080,0
20240318,113600,152652630,13080,13080,13080,13080,0
20240318,113500,152652630,13080,13080,13080,13080,0
20240318,113400,152652630,13080,13080,13080,13080,50
20240318,113300,151998630,13080,13090,13090,13080,439
20240318,113200,146256280,13100,13100,13100,13100,20
20240318,113100,145994280,13110,13110,13110,13110,0
20240318,113000,145994280,13110,13110,13110,13110,0
20240318,112900,145994280,13110,13110,13110,13110,32
20240318,112800,145574760,13110,13110,13110,13110,200
20240318,112700,142952760,13120,13120,13120,13120,0
20240318,112600,142952760,13120,13120,13120,13120,0
20240318,112500,142952760,13120,13120,13120,13120,0
20240318,112400,142952760,13120,13120,13120,13120,0
20240318,112300,142952760,13120,13120,13120,13120,0
20240318,112200,142952760,13120,13120,13120,13120,0
20240318,112100,142952760,13120,13120,13120,13120,0
20240318,112000,142952760,13120,13120,13120,13120,0
20240318,111900,142952760,13120,13120,13120,13120,0
20240318,111800,142952760,13120,13120,13120,13120,54
20240318,111700,142244280,13110,13110,13110,13110,0
20240318,111600,142244280,13110,13110,13110,13110,0
20240318,111500,142244280,13110,13110,13110,13110,0
20240318,111400,142244280,13110,13110,13110,13110,0
20240318,111300,142244280,13110,13110,13110,13110,0
20240318,111200,142244280,13110,13110,13110,13110,0
20240318,111100,142244280,13110,13110,13110,13110,0
20240318,111000,142244280,13110,13110,13110,13110,0
20240318,110900,142244280,13110,13110,13110,13110,0
20240318,110800,142244280,13110,13110,13110,13110,0
20240318,110700,142244280,13110,13110,13110,13110,0
20240318,110600,142244280,13110,13110,13110,13110,0
20240318,110500,142244280,13110,13110,13110,13110,0
20240318,110400,142244280,13110,13110,13110,13110,0
20240318,110300,142244280,13110,13110,13110,13110,0
20240318,110200,142244280,13110,13110,13110,13110,0
20240318,110100,142244280,13110,13110,13110,13110,0
20240318,110000,142244280,13110,13110,13110,13110,2
20240318,105900,142218060,13130,13130,13130,13130,0
20240318,105800,142218060,13130,13130,13130,13130,0
20240318,105700,142218060,13130,13130,13170,13110,262
20240318,105600,138775000,13110,13100,13110,13100,147
20240318,105500,136848800,13100,13100,13100,13100,0
20240318,105400,136848800,13100,13100,13100,13100,0
20240318,105300,136848800,13100,13100,13100,13100,0
20240318,105200,136848800,13100,13100,13100,13100,0
20240318,105100,136848800,13100,13100,13100,13100,0
20240318,105000,136848800,13100,13100,13100,13100,0
20240318,104900,136848800,13100,13100,13100,13100,0
20240318,104800,136848800,13100,13070,13100,13070,34
20240318,104700,136404120,13070,13070,13070,13070,9
20240318,104600,136286490,13070,13070,13070,13070,0
20240318,104500,136286490,13070,13070,13070,13070,0
20240318,104400,136286490,13070,13070,13070,13070,0
20240318,104300,136286490,13070,13070,13070,13070,0
20240318,104200,136286490,13070,13070,13070,13070,0
20240318,104100,136286490,13070,13070,13070,13070,0
20240318,104000,136286490,13070,13070,13070,13070,0
20240318,103900,136286490,13070,13070,13070,13070,25
20240318,103800,135959740,13060,13060,13060,13060,0
20240318,103700,135959740,13060,13060,13060,13060,0
20240318,103600,135959740,13060,13060,13060,13060,0
20240318,103500,135959740,13060,13060,13060,13060,0
20240318,103400,135959740,13060,13060,13060,13060,0
20240318,103300,135959740,13060,13060,13060,13060,0
20240318,103200,135959740,13060,13060,13060,13060,25
20240318,103100,135633240,13080,13080,13080,13080,0
20240318,103000,135633240,13080,13080,13080,13080,0
20240318,102900,135633240,13080,13080,13080,13080,0
20240318,102800,135633240,13080,13080,13080,13080,25
20240318,102700,135306240,13080,13080,13080,13080,0
20240318,102600,135306240,13080,13080,13080,13080,0
20240318,102500,135306240,13080,13080,13080,13080,0
20240318,102400,135306240,13080,13080,13080,13080,0
20240318,102300,135306240,13080,13080,13080,13080,0
20240318,102200,135306240,13080,13080,13080,13080,0
20240318,102100,135306240,13080,13080,13080,13080,14
20240318,102000,135123120,13080,13080,13080,13080,0
20240318,101900,135123120,13080,13080,13080,13080,74
20240318,101800,134155200,13040,13040,13040,13040,0
20240318,101700,134155200,13040,13040,13040,13040,0
20240318,101600,134155200,13040,13040,13040,13040,10
20240318,101500,134024800,13050,13050,13050,13050,104
20240318,101400,132667600,13050,13080,13080,13050,671
20240318,101300,123905980,13080,13080,13080,13080,1
20240318,101200,123892900,13080,13080,13080,13080,83
20240318,101100,122807260,13080,13080,13080,13080,26
20240318,101000,122467180,13080,13080,13080,13080,0
20240318,100900,122467180,13080,13080,13080,13080,27
20240318,100800,122114020,13070,13080,13080,13070,415
20240318,100700,116687970,13080,13080,13080,13080,129
20240318,100600,115000650,13090,13090,13090,13090,101
20240318,100500,113678560,13090,13090,13090,13090,62
20240318,100400,112866980,13090,13090,13090,13090,23
20240318,100300,112565910,13100,13100,13100,13100,2
20240318,100200,112539710,13130,13130,13130,13130,0
20240318,100100,112539710,13130,13130,13130,13130,0
20240318,100000,112539710,13130,13130,13130,13130,1
20240318,095900,112526580,13130,13130,13130,13130,0
20240318,095800,112526580,13130,13130,13130,13130,0
20240318,095700,112526580,13130,13130,13130,13130,14
20240318,095600,112342760,13060,13060,13060,13060,0
20240318,095500,112342760,13060,13060,13060,13060,15
20240318,095400,112146860,13050,13050,13050,13050,0
20240318,095300,112146860,13050,13050,13050,13050,40
20240318,095200,111624860,13050,13060,13060,13050,25
20240318,095100,111298580,13130,13130,13130,13130,0
20240318,095000,111298580,13130,13130,13130,13130,0
20240318,094900,111298580,13130,13130,13130,13130,0
20240318,094800,111298580,13130,13130,13130,13130,0
20240318,094700,111298580,13130,13070,13130,13040,1086
20240318,094600,97126740,13070,13080,13080,13070,200
20240318,094500,94511590,13130,13130,13130,13130,1
20240318,094400,94498460,13130,13130,13130,13130,26
20240318,094300,94157080,13130,13130,13130,13130,0
20240318,094200,94157080,13130,13130,13130,13130,0
20240318,094100,94157080,13130,13080,13130,13080,85
20240318,094000,93045230,13080,13080,13080,13080,3
20240318,093900,93005990,13080,13100,13130,13080,81
20240318,093800,91946390,13100,13100,13100,13100,0
20240318,093700,91946390,13100,13100,13100,13100,145
20240318,093600,90046890,13100,13100,13100,13100,16
20240318,093500,89837290,13100,13100,13100,13100,0
20240318,093400,89837290,13100,13100,13100,13100,10
20240318,093300,89706290,13100,13080,13100,13080,518
20240318,093200,82930090,13090,13090,13090,13090,0
20240318,093100,82930090,13090,13100,13100,13090,110
20240318,093000,81489630,13100,13100,13100,13100,73
20240318,092900,80533330,13100,13100,13100,13100,29
20240318,092800,80153430,13100,13100,13100,13100,1
20240318,092700,80140330,13100,13100,13100,13100,0
20240318,092600,80140330,13100,13100,13100,13080,1067
20240318,092500,66173150,13100,13130,13140,13100,700
20240318,092400,56994040,13130,13150,13150,13130,32
20240318,092300,56573560,13150,13150,13150,13150,0
20240318,092200,56573560,13150,13150,13150,13150,10
20240318,092100,56442060,13140,13140,13140,13140,0
20240318,092000,56442060,13140,13140,13140,13140,8
20240318,091900,56336940,13130,13130,13130,13130,0
20240318,091800,56336940,13130,13150,13160,13130,808
20240318,091700,45724170,13130,13140,13140,13130,85
20240318,091600,44607900,13150,13150,13150,13150,15
20240318,091500,44410650,13140,13140,13140,13140,50
20240318,091400,43753650,13150,13160,13160,13150,122
20240318,091300,42149050,13220,13230,13230,13170,2739
20240318,091200,5960530,13260,13260,13260,13260,22
20240318,091100,5668810,13260,13260,13260,13260,0
20240318,091000,5668810,13260,13260,13260,13260,4
20240318,090900,5615770,13290,13290,13290,13290,0
20240318,090800,5615770,13290,13290,13290,13290,0
20240318,090700,5615770,13290,13280,13290,13280,200
20240318,090600,2958050,13290,13290,13290,13290,1
20240318,090500,2944760,13290,13270,13330,13260,161
20240318,090400,809010,13270,13270,13270,13270,0
20240318,090300,809010,13270,13270,13270,13270,0
20240318,090200,809010,13270,13270,13270,13270,8
20240318,090100,702850,13270,13270,13270,13270,0
20240318,090000,702850,13270,13260,13270,13260,53