KissMeData/216400/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203800,8994750,9130,9130,9130,9130,10
20240318,203700,8994750,9130,9130,9130,9130,0
20240318,203600,8994750,9130,9130,9130,9130,0
20240318,203500,8994750,9130,9130,9130,9130,0
20240318,203400,8994750,9130,9130,9130,9130,0
20240318,203300,8994750,9130,9130,9130,9130,0
20240318,203200,8994750,9130,9130,9130,9130,0
20240318,203100,8994750,9130,9130,9130,9130,0
20240318,203000,8994750,9130,9130,9130,9130,0
20240318,202900,8994750,9130,9130,9130,9130,0
20240318,202800,8994750,9130,9130,9130,9130,0
20240318,202700,8994750,9130,9130,9130,9130,0
20240318,202600,8994750,9130,9130,9130,9130,0
20240318,202500,8994750,9130,9130,9130,9130,0
20240318,202400,8994750,9130,9130,9130,9130,0
20240318,202300,8994750,9130,9130,9130,9130,0
20240318,202200,8994750,9130,9130,9130,9130,0
20240318,202100,8994750,9130,9130,9130,9130,0
20240318,202000,8994750,9130,9130,9130,9130,0
20240318,201900,8994750,9130,9130,9130,9130,0
20240318,201800,8994750,9130,9130,9130,9130,0
20240318,201700,8994750,9130,9130,9130,9130,0
20240318,201600,8994750,9130,9130,9130,9130,0
20240318,201500,8994750,9130,9130,9130,9130,0
20240318,201400,8994750,9130,9130,9130,9130,0
20240318,201300,8994750,9130,9130,9130,9130,0
20240318,201200,8994750,9130,9130,9130,9130,0
20240318,201100,8994750,9130,9130,9130,9130,0
20240318,201000,8994750,9130,9130,9130,9130,0
20240318,200900,8994750,9130,9130,9130,9130,0
20240318,200800,8994750,9130,9130,9130,9130,10
20240318,200700,8994750,9130,9130,9130,9130,0
20240318,200600,8994750,9130,9130,9130,9130,0
20240318,200500,8994750,9130,9130,9130,9130,0
20240318,200400,8994750,9130,9130,9130,9130,0
20240318,200300,8994750,9130,9130,9130,9130,0
20240318,200200,8994750,9130,9130,9130,9130,0
20240318,200100,8994750,9130,9130,9130,9130,0
20240318,200000,8994750,9130,9130,9130,9130,0
20240318,195900,8994750,9130,9130,9130,9130,0
20240318,195800,8994750,9130,9130,9130,9130,0
20240318,195700,8994750,9130,9130,9130,9130,0
20240318,195600,8994750,9130,9130,9130,9130,0
20240318,195500,8994750,9130,9130,9130,9130,0
20240318,195400,8994750,9130,9130,9130,9130,0
20240318,195300,8994750,9130,9130,9130,9130,0
20240318,195200,8994750,9130,9130,9130,9130,0
20240318,195100,8994750,9130,9130,9130,9130,0
20240318,195000,8994750,9130,9130,9130,9130,0
20240318,194900,8994750,9130,9130,9130,9130,0
20240318,194800,8994750,9130,9130,9130,9130,0
20240318,194700,8994750,9130,9130,9130,9130,0
20240318,194600,8994750,9130,9130,9130,9130,0
20240318,194500,8994750,9130,9130,9130,9130,0
20240318,194400,8994750,9130,9130,9130,9130,0
20240318,194300,8994750,9130,9130,9130,9130,0
20240318,194200,8994750,9130,9130,9130,9130,0
20240318,194100,8994750,9130,9130,9130,9130,0
20240318,194000,8994750,9130,9130,9130,9130,0
20240318,193900,8994750,9130,9130,9130,9130,0
20240318,193800,8994750,9130,9130,9130,9130,10
20240318,193700,8994750,9130,9130,9130,9130,0
20240318,193600,8994750,9130,9130,9130,9130,0
20240318,193500,8994750,9130,9130,9130,9130,0
20240318,193400,8994750,9130,9130,9130,9130,0
20240318,193300,8994750,9130,9130,9130,9130,0
20240318,193200,8994750,9130,9130,9130,9130,0
20240318,193100,8994750,9130,9130,9130,9130,0
20240318,193000,8994750,9130,9130,9130,9130,0
20240318,192900,8994750,9130,9130,9130,9130,0
20240318,192800,8994750,9130,9130,9130,9130,0
20240318,192700,8994750,9130,9130,9130,9130,0
20240318,192600,8994750,9130,9130,9130,9130,0
20240318,192500,8994750,9130,9130,9130,9130,0
20240318,192400,8994750,9130,9130,9130,9130,0
20240318,192300,8994750,9130,9130,9130,9130,0
20240318,192200,8994750,9130,9130,9130,9130,0
20240318,192100,8994750,9130,9130,9130,9130,0
20240318,192000,8994750,9130,9130,9130,9130,0
20240318,191900,8994750,9130,9130,9130,9130,0
20240318,191800,8994750,9130,9130,9130,9130,0
20240318,191700,8994750,9130,9130,9130,9130,0
20240318,191600,8994750,9130,9130,9130,9130,0
20240318,191500,8994750,9130,9130,9130,9130,0
20240318,191400,8994750,9130,9130,9130,9130,0
20240318,191300,8994750,9130,9130,9130,9130,0
20240318,191200,8994750,9130,9130,9130,9130,0
20240318,191100,8994750,9130,9130,9130,9130,0
20240318,191000,8994750,9130,9130,9130,9130,0
20240318,190900,8994750,9130,9130,9130,9130,0
20240318,190800,8994750,9130,9130,9130,9130,10
20240318,190700,8994750,9130,9130,9130,9130,0
20240318,190600,8994750,9130,9130,9130,9130,0
20240318,190500,8994750,9130,9130,9130,9130,0
20240318,190400,8994750,9130,9130,9130,9130,0
20240318,190300,8994750,9130,9130,9130,9130,0
20240318,190200,8994750,9130,9130,9130,9130,0
20240318,190100,8994750,9130,9130,9130,9130,0
20240318,190000,8994750,9130,9130,9130,9130,0
20240318,185900,8994750,9130,9130,9130,9130,0
20240318,185800,8994750,9130,9130,9130,9130,0
20240318,185700,8994750,9130,9130,9130,9130,0
20240318,185600,8994750,9130,9130,9130,9130,0
20240318,185500,8994750,9130,9130,9130,9130,0
20240318,185400,8994750,9130,9130,9130,9130,0
20240318,185300,8994750,9130,9130,9130,9130,0
20240318,185200,8994750,9130,9130,9130,9130,0
20240318,185100,8994750,9130,9130,9130,9130,0
20240318,185000,8994750,9130,9130,9130,9130,0
20240318,184900,8994750,9130,9130,9130,9130,0
20240318,184800,8994750,9130,9130,9130,9130,0
20240318,184700,8994750,9130,9130,9130,9130,0
20240318,184600,8994750,9130,9130,9130,9130,0
20240318,184500,8994750,9130,9130,9130,9130,0
20240318,184400,8994750,9130,9130,9130,9130,0
20240318,184300,8994750,9130,9130,9130,9130,0
20240318,184200,8994750,9130,9130,9130,9130,0
20240318,184100,8994750,9130,9130,9130,9130,0
20240318,184000,8994750,9130,9130,9130,9130,0
20240318,183900,8994750,9130,9130,9130,9130,0
20240318,183800,8994750,9130,9130,9130,9130,10
20240318,183700,8994750,9130,9130,9130,9130,0
20240318,183600,8994750,9130,9130,9130,9130,0
20240318,183500,8994750,9130,9130,9130,9130,0
20240318,183400,8994750,9130,9130,9130,9130,0
20240318,183300,8994750,9130,9130,9130,9130,0
20240318,183200,8994750,9130,9130,9130,9130,0
20240318,183100,8994750,9130,9130,9130,9130,0
20240318,183000,8994750,9130,9130,9130,9130,0
20240318,182900,8994750,9130,9130,9130,9130,0
20240318,182800,8994750,9130,9130,9130,9130,0
20240318,182700,8994750,9130,9130,9130,9130,0
20240318,182600,8994750,9130,9130,9130,9130,0
20240318,182500,8994750,9130,9130,9130,9130,0
20240318,182400,8994750,9130,9130,9130,9130,0
20240318,182300,8994750,9130,9130,9130,9130,0
20240318,182200,8994750,9130,9130,9130,9130,0
20240318,182100,8994750,9130,9130,9130,9130,0
20240318,182000,8994750,9130,9130,9130,9130,0
20240318,181900,8994750,9130,9130,9130,9130,0
20240318,181800,8994750,9130,9130,9130,9130,0
20240318,181700,8994750,9130,9130,9130,9130,0
20240318,181600,8994750,9130,9130,9130,9130,0
20240318,181500,8994750,9130,9130,9130,9130,0
20240318,181400,8994750,9130,9130,9130,9130,0
20240318,181300,8994750,9130,9130,9130,9130,0
20240318,181200,8994750,9130,9130,9130,9130,0
20240318,181100,8994750,9130,9130,9130,9130,0
20240318,181000,8994750,9130,9130,9130,9130,0
20240318,180900,8994750,9130,9130,9130,9130,0
20240318,180800,8994750,9130,9130,9130,9130,10
20240318,180700,8994750,9130,9130,9130,9130,0
20240318,180600,8994750,9130,9130,9130,9130,0
20240318,180500,8994750,9130,9130,9130,9130,0
20240318,180400,8994750,9130,9130,9130,9130,0
20240318,180300,8994750,9130,9130,9130,9130,0
20240318,180200,8994750,9130,9130,9130,9130,0
20240318,180100,8994750,9130,9130,9130,9130,0
20240318,180000,8994750,9130,9130,9130,9130,0
20240318,175900,8994750,9130,9130,9130,9130,0
20240318,175800,8994750,9130,9130,9130,9130,0
20240318,175700,8994750,9130,9130,9130,9130,0
20240318,175600,8994750,9130,9130,9130,9130,0
20240318,175500,8994750,9130,9130,9130,9130,0
20240318,175400,8994750,9130,9130,9130,9130,0
20240318,175300,8994750,9130,9130,9130,9130,0
20240318,175200,8994750,9130,9130,9130,9130,0
20240318,175100,8994750,9130,9130,9130,9130,0
20240318,175000,8994750,9130,9130,9130,9130,0
20240318,174900,8994750,9130,9130,9130,9130,0
20240318,174800,8994750,9130,9130,9130,9130,0
20240318,174700,8994750,9130,9130,9130,9130,0
20240318,174600,8994750,9130,9130,9130,9130,0
20240318,174500,8994750,9130,9130,9130,9130,0
20240318,174400,8994750,9130,9130,9130,9130,0
20240318,174300,8994750,9130,9130,9130,9130,0
20240318,174200,8994750,9130,9130,9130,9130,0
20240318,174100,8994750,9130,9130,9130,9130,0
20240318,174000,8994750,9130,9130,9130,9130,0
20240318,173900,8994750,9130,9130,9130,9130,0
20240318,173800,8994750,9130,9130,9130,9130,10
20240318,173700,8994750,9130,9130,9130,9130,0
20240318,173600,8994750,9130,9130,9130,9130,0
20240318,173500,8994750,9130,9130,9130,9130,0
20240318,173400,8994750,9130,9130,9130,9130,0
20240318,173300,8994750,9130,9130,9130,9130,0
20240318,173200,8994750,9130,9130,9130,9130,0
20240318,173100,8994750,9130,9130,9130,9130,0
20240318,173000,8994750,9130,9130,9130,9130,0
20240318,172900,8994750,9130,9130,9130,9130,0
20240318,172800,8994750,9130,9130,9130,9130,0
20240318,172700,8994750,9130,9130,9130,9130,0
20240318,172600,8994750,9130,9130,9130,9130,0
20240318,172500,8994750,9130,9130,9130,9130,0
20240318,172400,8994750,9130,9130,9130,9130,0
20240318,172300,8994750,9130,9130,9130,9130,0
20240318,172200,8994750,9130,9130,9130,9130,0
20240318,172100,8994750,9130,9130,9130,9130,0
20240318,172000,8994750,9130,9130,9130,9130,0
20240318,171900,8994750,9130,9130,9130,9130,0
20240318,171800,8994750,9130,9130,9130,9130,0
20240318,171700,8994750,9130,9130,9130,9130,0
20240318,171600,8994750,9130,9130,9130,9130,0
20240318,171500,8994750,9130,9130,9130,9130,0
20240318,171400,8994750,9130,9130,9130,9130,0
20240318,171300,8994750,9130,9130,9130,9130,0
20240318,171200,8994750,9130,9130,9130,9130,0
20240318,171100,8994750,9130,9130,9130,9130,0
20240318,171000,8994750,9130,9130,9130,9130,0
20240318,170900,8994750,9130,9130,9130,9130,0
20240318,170800,8994750,9130,9130,9130,9130,10
20240318,170700,8994750,9130,9130,9130,9130,0
20240318,170600,8994750,9130,9130,9130,9130,0
20240318,170500,8994750,9130,9130,9130,9130,0
20240318,170400,8994750,9130,9130,9130,9130,0
20240318,170300,8994750,9130,9130,9130,9130,0
20240318,170200,8994750,9130,9130,9130,9130,0
20240318,170100,8994750,9130,9130,9130,9130,0
20240318,170000,8994750,9130,9130,9130,9130,0
20240318,165900,8994750,9130,9130,9130,9130,0
20240318,165800,8994750,9130,9130,9130,9130,0
20240318,165700,8994750,9130,9130,9130,9130,0
20240318,165600,8994750,9130,9130,9130,9130,0
20240318,165500,8994750,9130,9130,9130,9130,0
20240318,165400,8994750,9130,9130,9130,9130,0
20240318,165300,8994750,9130,9130,9130,9130,0
20240318,165200,8994750,9130,9130,9130,9130,0
20240318,165100,8994750,9130,9130,9130,9130,0
20240318,165000,8994750,9130,9130,9130,9130,0
20240318,164900,8994750,9130,9130,9130,9130,0
20240318,164800,8994750,9130,9130,9130,9130,0
20240318,164700,8994750,9130,9130,9130,9130,0
20240318,164600,8994750,9130,9130,9130,9130,0
20240318,164500,8994750,9130,9130,9130,9130,0
20240318,164400,8994750,9130,9130,9130,9130,0
20240318,164300,8994750,9130,9130,9130,9130,0
20240318,164200,8994750,9130,9130,9130,9130,0
20240318,164100,8994750,9130,9130,9130,9130,0
20240318,164000,8994750,9130,9130,9130,9130,0
20240318,163900,8994750,9130,9130,9130,9130,0
20240318,163800,8994750,9130,9130,9130,9130,10
20240318,163700,8994750,9130,9130,9130,9130,0
20240318,163600,8994750,9130,9130,9130,9130,0
20240318,163500,8994750,9130,9130,9130,9130,0
20240318,163400,8994750,9130,9130,9130,9130,0
20240318,163300,8994750,9130,9130,9130,9130,0
20240318,163200,8994750,9130,9130,9130,9130,0
20240318,163100,8994750,9130,9130,9130,9130,0
20240318,163000,8994750,9130,9130,9130,9130,0
20240318,162900,8994750,9130,9130,9130,9130,0
20240318,162800,8994750,9130,9130,9130,9130,0
20240318,162700,8994750,9130,9130,9130,9130,0
20240318,162600,8994750,9130,9130,9130,9130,0
20240318,162500,8994750,9130,9130,9130,9130,0
20240318,162400,8994750,9130,9130,9130,9130,0
20240318,162300,8994750,9130,9130,9130,9130,0
20240318,162200,8994750,9130,9130,9130,9130,0
20240318,162100,8994750,9130,9130,9130,9130,0
20240318,162000,8994750,9130,9130,9130,9130,0
20240318,161900,8994750,9130,9130,9130,9130,0
20240318,161800,8994750,9130,9130,9130,9130,0
20240318,161700,8994750,9130,9130,9130,9130,0
20240318,161600,8994750,9130,9130,9130,9130,0
20240318,161500,8994750,9130,9130,9130,9130,0
20240318,161400,8994750,9130,9130,9130,9130,0
20240318,161300,8994750,9130,9130,9130,9130,0
20240318,161200,8994750,9130,9130,9130,9130,0
20240318,161100,8994750,9130,9130,9130,9130,0
20240318,161000,8994750,9130,9130,9130,9130,0
20240318,160900,8994750,9130,9130,9130,9130,0
20240318,160800,8994750,9130,9130,9130,9130,10
20240318,160700,8994750,9130,9130,9130,9130,0
20240318,160600,8994750,9130,9130,9130,9130,0
20240318,160500,8994750,9130,9130,9130,9130,0
20240318,160400,8994750,9130,9130,9130,9130,0
20240318,160300,8994750,9130,9130,9130,9130,0
20240318,160200,8994750,9130,9130,9130,9130,0
20240318,160100,8994750,9130,9130,9130,9130,0
20240318,160000,8994750,9130,9130,9130,9130,0
20240318,155900,8994750,9130,9130,9130,9130,0
20240318,155800,8994750,9130,9130,9130,9130,0
20240318,155700,8994750,9130,9130,9130,9130,0
20240318,155600,8994750,9130,9130,9130,9130,0
20240318,155500,8994750,9130,9130,9130,9130,0
20240318,155400,8994750,9130,9130,9130,9130,0
20240318,155300,8994750,9130,9130,9130,9130,0
20240318,155200,8994750,9130,9130,9130,9130,0
20240318,155100,8994750,9130,9130,9130,9130,0
20240318,155000,8994750,9130,9130,9130,9130,0
20240318,154900,8994750,9130,9130,9130,9130,0
20240318,154800,8994750,9130,9130,9130,9130,0
20240318,154700,8994750,9130,9130,9130,9130,0
20240318,154600,8994750,9130,9130,9130,9130,0
20240318,154500,8994750,9130,9130,9130,9130,0
20240318,154400,8994750,9130,9130,9130,9130,0
20240318,154300,8994750,9130,9130,9130,9130,0
20240318,154200,8994750,9130,9130,9130,9130,0
20240318,154100,8994750,9130,9130,9130,9130,0
20240318,154000,8994750,9130,9130,9130,9130,0
20240318,153900,8994750,9130,9130,9130,9130,0
20240318,153800,8994750,9130,9130,9130,9130,10
20240318,153700,8994750,9130,9130,9130,9130,0
20240318,153600,8994750,9130,9130,9130,9130,0
20240318,153500,8994750,9130,9130,9130,9130,0
20240318,153400,8994750,9130,9130,9130,9130,0
20240318,153300,8994750,9130,9130,9130,9130,0
20240318,153200,8994750,9130,9130,9130,9130,0
20240318,153100,8994750,9130,9130,9130,9130,0
20240318,153000,8994750,9130,9130,9130,9130,0
20240318,152900,8994750,9130,9130,9130,9130,0
20240318,152800,8994750,9130,9130,9130,9130,0
20240318,152700,8994750,9130,9130,9130,9130,0
20240318,152600,8994750,9130,9130,9130,9130,0
20240318,152500,8994750,9130,9130,9130,9130,0
20240318,152400,8994750,9130,9130,9130,9130,0
20240318,152300,8994750,9130,9130,9130,9130,0
20240318,152200,8994750,9130,9130,9130,9130,0
20240318,152100,8994750,9130,9130,9130,9130,0
20240318,152000,8994750,9130,9130,9130,9130,0
20240318,151900,8994750,9130,9130,9130,9130,0
20240318,151800,8994750,9130,9130,9130,9130,10
20240318,151700,8903450,9130,9130,9130,9130,0
20240318,151600,8903450,9130,9130,9130,9130,0
20240318,151500,8903450,9130,9130,9130,9130,5
20240318,151400,8857800,9130,9130,9130,9130,0
20240318,151300,8857800,9130,9130,9130,9130,0
20240318,151200,8857800,9130,9130,9130,9130,0
20240318,151100,8857800,9130,9130,9130,9130,0
20240318,151000,8857800,9130,9130,9130,9130,0
20240318,150900,8857800,9130,9130,9130,9130,0
20240318,150800,8857800,9130,9130,9130,9130,0
20240318,150700,8857800,9130,9130,9130,9130,0
20240318,150600,8857800,9130,9130,9130,9130,0
20240318,150500,8857800,9130,9130,9130,9130,0
20240318,150400,8857800,9130,9130,9130,9130,0
20240318,150300,8857800,9130,9130,9130,9130,0
20240318,150200,8857800,9130,9130,9130,9130,0
20240318,150100,8857800,9130,9130,9130,9130,0
20240318,150000,8857800,9130,9130,9130,9130,0
20240318,145900,8857800,9130,9130,9130,9130,0
20240318,145800,8857800,9130,9130,9130,9130,0
20240318,145700,8857800,9130,9130,9130,9130,0
20240318,145600,8857800,9130,9130,9130,9130,0
20240318,145500,8857800,9130,9130,9130,9130,0
20240318,145400,8857800,9130,9130,9130,9130,0
20240318,145300,8857800,9130,9130,9130,9130,0
20240318,145200,8857800,9130,9120,9130,9120,35
20240318,145100,8538440,9120,9120,9120,9120,30
20240318,145000,8264840,9120,9120,9120,9120,0
20240318,144900,8264840,9120,9120,9120,9120,0
20240318,144800,8264840,9120,9120,9120,9120,0
20240318,144700,8264840,9120,9120,9120,9120,0
20240318,144600,8264840,9120,9120,9120,9120,0
20240318,144500,8264840,9120,9120,9120,9120,1
20240318,144400,8255720,9010,9010,9010,9010,132
20240318,144300,7066400,9150,9150,9150,9150,0
20240318,144200,7066400,9150,9150,9150,9150,0
20240318,144100,7066400,9150,9150,9150,9150,0
20240318,144000,7066400,9150,9150,9150,9150,0
20240318,143900,7066400,9150,9150,9150,9150,0
20240318,143800,7066400,9150,9150,9150,9150,0
20240318,143700,7066400,9150,9150,9150,9150,0
20240318,143600,7066400,9150,9150,9150,9150,0
20240318,143500,7066400,9150,9150,9150,9150,0
20240318,143400,7066400,9150,9150,9150,9150,0
20240318,143300,7066400,9150,9150,9150,9150,0
20240318,143200,7066400,9150,9150,9150,9150,0
20240318,143100,7066400,9150,9150,9150,9150,0
20240318,143000,7066400,9150,9150,9150,9150,0
20240318,142900,7066400,9150,9150,9150,9150,0
20240318,142800,7066400,9150,9150,9150,9150,0
20240318,142700,7066400,9150,9150,9150,9150,0
20240318,142600,7066400,9150,9150,9150,9150,0
20240318,142500,7066400,9150,9150,9150,9150,0
20240318,142400,7066400,9150,9150,9150,9150,0
20240318,142300,7066400,9150,9150,9150,9150,0
20240318,142200,7066400,9150,9150,9150,9150,0
20240318,142100,7066400,9150,9150,9150,9150,0
20240318,142000,7066400,9150,9150,9150,9150,0
20240318,141900,7066400,9150,9150,9150,9150,0
20240318,141800,7066400,9150,9150,9150,9150,0
20240318,141700,7066400,9150,9150,9150,9150,0
20240318,141600,7066400,9150,9150,9150,9150,0
20240318,141500,7066400,9150,9150,9150,9150,0
20240318,141400,7066400,9150,9150,9150,9150,0
20240318,141300,7066400,9150,9150,9150,9150,0
20240318,141200,7066400,9150,9150,9150,9150,0
20240318,141100,7066400,9150,9150,9150,9150,0
20240318,141000,7066400,9150,9150,9150,9150,0
20240318,140900,7066400,9150,9150,9150,9150,0
20240318,140800,7066400,9150,9150,9150,9150,0
20240318,140700,7066400,9150,9150,9150,9150,0
20240318,140600,7066400,9150,9150,9150,9150,0
20240318,140500,7066400,9150,9150,9150,9150,0
20240318,140400,7066400,9150,9150,9150,9150,0
20240318,140300,7066400,9150,9150,9150,9150,0
20240318,140200,7066400,9150,9150,9150,9150,0
20240318,140100,7066400,9150,9150,9150,9150,0
20240318,140000,7066400,9150,9150,9150,9150,0
20240318,135900,7066400,9150,9150,9150,9150,0
20240318,135800,7066400,9150,9150,9150,9150,0
20240318,135700,7066400,9150,9150,9150,9150,0
20240318,135600,7066400,9150,9150,9150,9150,0
20240318,135500,7066400,9150,9150,9150,9150,0
20240318,135400,7066400,9150,9150,9150,9150,0
20240318,135300,7066400,9150,9150,9150,9150,0
20240318,135200,7066400,9150,9150,9150,9150,0
20240318,135100,7066400,9150,9150,9150,9150,0
20240318,135000,7066400,9150,9150,9150,9150,0
20240318,134900,7066400,9150,9150,9150,9150,0
20240318,134800,7066400,9150,9150,9150,9150,0
20240318,134700,7066400,9150,9150,9150,9150,0
20240318,134600,7066400,9150,9150,9150,9150,0
20240318,134500,7066400,9150,9150,9150,9150,0
20240318,134400,7066400,9150,9150,9150,9150,0
20240318,134300,7066400,9150,9150,9150,9150,0
20240318,134200,7066400,9150,9150,9150,9150,0
20240318,134100,7066400,9150,9150,9150,9150,0
20240318,134000,7066400,9150,9150,9150,9150,0
20240318,133900,7066400,9150,9150,9150,9150,0
20240318,133800,7066400,9150,9150,9150,9150,0
20240318,133700,7066400,9150,9150,9150,9150,0
20240318,133600,7066400,9150,9150,9150,9150,0
20240318,133500,7066400,9150,9150,9150,9150,0
20240318,133400,7066400,9150,9150,9150,9150,0
20240318,133300,7066400,9150,9150,9150,9150,0
20240318,133200,7066400,9150,9150,9150,9150,0
20240318,133100,7066400,9150,9150,9150,9150,0
20240318,133000,7066400,9150,9150,9150,9150,0
20240318,132900,7066400,9150,9150,9150,9150,0
20240318,132800,7066400,9150,9150,9150,9150,0
20240318,132700,7066400,9150,9150,9150,9150,0
20240318,132600,7066400,9150,9150,9150,9150,0
20240318,132500,7066400,9150,9150,9150,9150,2
20240318,132400,7048100,9150,9150,9150,9150,0
20240318,132300,7048100,9150,9150,9150,9150,0
20240318,132200,7048100,9150,9150,9150,9150,0
20240318,132100,7048100,9150,9150,9150,9150,0
20240318,132000,7048100,9150,9150,9150,9150,0
20240318,131900,7048100,9150,9150,9150,9150,0
20240318,131800,7048100,9150,9150,9150,9150,0
20240318,131700,7048100,9150,9150,9150,9150,0
20240318,131600,7048100,9150,9150,9150,9150,0
20240318,131500,7048100,9150,9150,9150,9150,0
20240318,131400,7048100,9150,9150,9150,9150,0
20240318,131300,7048100,9150,9150,9150,9150,0
20240318,131200,7048100,9150,9150,9150,9150,0
20240318,131100,7048100,9150,9150,9150,9150,0
20240318,131000,7048100,9150,9150,9150,9150,0
20240318,130900,7048100,9150,9150,9150,9150,0
20240318,130800,7048100,9150,9150,9150,9150,0
20240318,130700,7048100,9150,9150,9150,9150,0
20240318,130600,7048100,9150,9150,9150,9150,0
20240318,130500,7048100,9150,9150,9150,9150,0
20240318,130400,7048100,9150,9150,9150,9150,0
20240318,130300,7048100,9150,9150,9150,9150,0
20240318,130200,7048100,9150,9150,9150,9150,0
20240318,130100,7048100,9150,9150,9150,9140,27
20240318,130000,6801260,9170,9170,9170,9170,0
20240318,125900,6801260,9170,9170,9170,9170,0
20240318,125800,6801260,9170,9170,9170,9170,0
20240318,125700,6801260,9170,9170,9170,9170,0
20240318,125600,6801260,9170,9170,9170,9170,0
20240318,125500,6801260,9170,9170,9170,9170,0
20240318,125400,6801260,9170,9170,9170,9170,0
20240318,125300,6801260,9170,9170,9170,9170,0
20240318,125200,6801260,9170,9170,9170,9170,0
20240318,125100,6801260,9170,9170,9170,9170,0
20240318,125000,6801260,9170,9170,9170,9170,0
20240318,124900,6801260,9170,9170,9170,9170,0
20240318,124800,6801260,9170,9170,9170,9170,0
20240318,124700,6801260,9170,9170,9170,9170,0
20240318,124600,6801260,9170,9170,9170,9170,0
20240318,124500,6801260,9170,9170,9170,9170,0
20240318,124400,6801260,9170,9170,9170,9170,0
20240318,124300,6801260,9170,9170,9170,9170,0
20240318,124200,6801260,9170,9170,9170,9170,0
20240318,124100,6801260,9170,9170,9170,9170,0
20240318,124000,6801260,9170,9170,9170,9170,0
20240318,123900,6801260,9170,9170,9170,9170,0
20240318,123800,6801260,9170,9170,9170,9170,0
20240318,123700,6801260,9170,9170,9170,9170,0
20240318,123600,6801260,9170,9170,9170,9170,0
20240318,123500,6801260,9170,9170,9170,9170,0
20240318,123400,6801260,9170,9170,9170,9170,0
20240318,123300,6801260,9170,9170,9170,9170,0
20240318,123200,6801260,9170,9170,9170,9170,0
20240318,123100,6801260,9170,9170,9170,9170,0
20240318,123000,6801260,9170,9170,9170,9170,0
20240318,122900,6801260,9170,9170,9170,9170,0
20240318,122800,6801260,9170,9170,9170,9170,0
20240318,122700,6801260,9170,9170,9170,9170,0
20240318,122600,6801260,9170,9170,9170,9170,0
20240318,122500,6801260,9170,9170,9170,9170,0
20240318,122400,6801260,9170,9170,9170,9170,0
20240318,122300,6801260,9170,9170,9170,9170,0
20240318,122200,6801260,9170,9170,9170,9170,0
20240318,122100,6801260,9170,9170,9170,9170,0
20240318,122000,6801260,9170,9170,9170,9170,1
20240318,121900,6792090,9010,9010,9010,9010,0
20240318,121800,6792090,9010,9020,9020,9010,453
20240318,121700,2707460,9180,9180,9180,9180,0
20240318,121600,2707460,9180,9180,9180,9180,0
20240318,121500,2707460,9180,9180,9180,9180,0
20240318,121400,2707460,9180,9180,9180,9180,0
20240318,121300,2707460,9180,9180,9180,9180,0
20240318,121200,2707460,9180,9180,9180,9180,0
20240318,121100,2707460,9180,9180,9180,9180,0
20240318,121000,2707460,9180,9180,9180,9180,0
20240318,120900,2707460,9180,9180,9180,9180,0
20240318,120800,2707460,9180,9180,9180,9180,0
20240318,120700,2707460,9180,9180,9180,9180,0
20240318,120600,2707460,9180,9180,9180,9180,0
20240318,120500,2707460,9180,9180,9180,9180,0
20240318,120400,2707460,9180,9180,9180,9180,0
20240318,120300,2707460,9180,9180,9180,9180,0
20240318,120200,2707460,9180,9180,9180,9180,0
20240318,120100,2707460,9180,9180,9180,9180,0
20240318,120000,2707460,9180,9180,9180,9180,0
20240318,115900,2707460,9180,9180,9180,9180,0
20240318,115800,2707460,9180,9180,9180,9180,0
20240318,115700,2707460,9180,9180,9180,9180,0
20240318,115600,2707460,9180,9180,9180,9180,0
20240318,115500,2707460,9180,9180,9180,9180,0
20240318,115400,2707460,9180,9180,9180,9180,0
20240318,115300,2707460,9180,9180,9180,9180,0
20240318,115200,2707460,9180,9180,9180,9180,0
20240318,115100,2707460,9180,9180,9180,9180,0
20240318,115000,2707460,9180,9180,9180,9180,0
20240318,114900,2707460,9180,9180,9180,9180,0
20240318,114800,2707460,9180,9180,9180,9180,0
20240318,114700,2707460,9180,9180,9180,9180,0
20240318,114600,2707460,9180,9180,9180,9180,1
20240318,114500,2698280,9020,9020,9020,9020,10
20240318,114400,2608080,9200,9200,9200,9200,0
20240318,114300,2608080,9200,9200,9200,9200,0
20240318,114200,2608080,9200,9200,9200,9200,0
20240318,114100,2608080,9200,9200,9200,9200,0
20240318,114000,2608080,9200,9200,9200,9200,0
20240318,113900,2608080,9200,9200,9200,9200,0
20240318,113800,2608080,9200,9200,9200,9200,0
20240318,113700,2608080,9200,9200,9200,9200,0
20240318,113600,2608080,9200,9200,9200,9200,0
20240318,113500,2608080,9200,9200,9200,9200,0
20240318,113400,2608080,9200,9200,9200,9200,0
20240318,113300,2608080,9200,9200,9200,9200,0
20240318,113200,2608080,9200,9200,9200,9200,0
20240318,113100,2608080,9200,9030,9200,9020,55
20240318,113000,2110760,9240,9240,9240,9240,0
20240318,112900,2110760,9240,9240,9240,9240,0
20240318,112800,2110760,9240,9240,9240,9240,0
20240318,112700,2110760,9240,9240,9240,9240,0
20240318,112600,2110760,9240,9240,9240,9240,0
20240318,112500,2110760,9240,9240,9240,9240,0
20240318,112400,2110760,9240,9240,9240,9240,0
20240318,112300,2110760,9240,9240,9240,9240,0
20240318,112200,2110760,9240,9240,9240,9240,0
20240318,112100,2110760,9240,9240,9240,9240,0
20240318,112000,2110760,9240,9240,9240,9240,0
20240318,111900,2110760,9240,9240,9240,9240,0
20240318,111800,2110760,9240,9240,9240,9240,0
20240318,111700,2110760,9240,9240,9240,9240,0
20240318,111600,2110760,9240,9240,9240,9240,0
20240318,111500,2110760,9240,9240,9240,9240,0
20240318,111400,2110760,9240,9240,9240,9240,0
20240318,111300,2110760,9240,9240,9240,9240,0
20240318,111200,2110760,9240,9240,9240,9240,0
20240318,111100,2110760,9240,9240,9240,9240,0
20240318,111000,2110760,9240,9240,9240,9240,0
20240318,110900,2110760,9240,9240,9240,9240,0
20240318,110800,2110760,9240,9240,9240,9240,0
20240318,110700,2110760,9240,9240,9240,9240,0
20240318,110600,2110760,9240,9240,9240,9240,0
20240318,110500,2110760,9240,9240,9240,9240,0
20240318,110400,2110760,9240,9240,9240,9240,0
20240318,110300,2110760,9240,9240,9240,9240,0
20240318,110200,2110760,9240,9240,9240,9240,0
20240318,110100,2110760,9240,9240,9240,9240,0
20240318,110000,2110760,9240,9240,9240,9240,0
20240318,105900,2110760,9240,9240,9240,9240,0
20240318,105800,2110760,9240,9240,9240,9240,0
20240318,105700,2110760,9240,9240,9240,9240,0
20240318,105600,2110760,9240,9240,9240,9240,0
20240318,105500,2110760,9240,9240,9240,9240,0
20240318,105400,2110760,9240,9240,9240,9240,0
20240318,105300,2110760,9240,9240,9240,9240,0
20240318,105200,2110760,9240,9240,9240,9240,0
20240318,105100,2110760,9240,9240,9240,9240,0
20240318,105000,2110760,9240,9240,9240,9240,0
20240318,104900,2110760,9240,9240,9240,9240,0
20240318,104800,2110760,9240,9240,9240,9240,0
20240318,104700,2110760,9240,9240,9240,9240,0
20240318,104600,2110760,9240,9240,9240,9240,0
20240318,104500,2110760,9240,9240,9240,9240,0
20240318,104400,2110760,9240,9240,9240,9240,0
20240318,104300,2110760,9240,9240,9240,9240,0
20240318,104200,2110760,9240,9240,9240,9240,0
20240318,104100,2110760,9240,9240,9240,9240,0
20240318,104000,2110760,9240,9240,9240,9240,0
20240318,103900,2110760,9240,9240,9240,9240,0
20240318,103800,2110760,9240,9240,9240,9240,0
20240318,103700,2110760,9240,9240,9240,9240,0
20240318,103600,2110760,9240,9240,9240,9240,0
20240318,103500,2110760,9240,9240,9240,9240,0
20240318,103400,2110760,9240,9240,9240,9240,0
20240318,103300,2110760,9240,9240,9240,9240,0
20240318,103200,2110760,9240,9240,9240,9240,0
20240318,103100,2110760,9240,9240,9240,9240,0
20240318,103000,2110760,9240,9240,9240,9240,0
20240318,102900,2110760,9240,9240,9240,9240,0
20240318,102800,2110760,9240,9240,9240,9240,0
20240318,102700,2110760,9240,9240,9240,9240,0
20240318,102600,2110760,9240,9180,9240,9180,20
20240318,102500,1927020,9180,9180,9180,9180,0
20240318,102400,1927020,9180,9180,9180,9180,0
20240318,102300,1927020,9180,9180,9180,9180,0
20240318,102200,1927020,9180,9180,9180,9180,0
20240318,102100,1927020,9180,9180,9180,9180,0
20240318,102000,1927020,9180,9180,9180,9180,0
20240318,101900,1927020,9180,9180,9180,9180,0
20240318,101800,1927020,9180,9180,9180,9180,0
20240318,101700,1927020,9180,9180,9180,9180,0
20240318,101600,1927020,9180,9180,9180,9180,0
20240318,101500,1927020,9180,9180,9180,9180,0
20240318,101400,1927020,9180,9180,9180,9180,0
20240318,101300,1927020,9180,9180,9180,9180,0
20240318,101200,1927020,9180,9180,9180,9180,0
20240318,101100,1927020,9180,9180,9180,9180,0
20240318,101000,1927020,9180,9180,9180,9180,0
20240318,100900,1927020,9180,9180,9180,9180,0
20240318,100800,1927020,9180,9180,9180,9180,0
20240318,100700,1927020,9180,9180,9180,9180,0
20240318,100600,1927020,9180,9180,9180,9180,0
20240318,100500,1927020,9180,9180,9180,9180,0
20240318,100400,1927020,9180,9170,9180,9170,30
20240318,100300,1651820,9170,9170,9170,9170,0
20240318,100200,1651820,9170,9170,9170,9170,20
20240318,100100,1468420,9190,9190,9190,9190,0
20240318,100000,1468420,9190,9190,9190,9190,0
20240318,095900,1468420,9190,9190,9190,9190,0
20240318,095800,1468420,9190,9190,9190,9190,0
20240318,095700,1468420,9190,9190,9190,9190,0
20240318,095600,1468420,9190,9190,9190,9190,0
20240318,095500,1468420,9190,9190,9190,9190,0
20240318,095400,1468420,9190,9190,9190,9190,0
20240318,095300,1468420,9190,9190,9190,9190,0
20240318,095200,1468420,9190,9170,9190,9170,25
20240318,095100,1239010,9190,9190,9190,9190,0
20240318,095000,1239010,9190,9190,9190,9190,0
20240318,094900,1239010,9190,9190,9190,9190,0
20240318,094800,1239010,9190,9190,9190,9190,0
20240318,094700,1239010,9190,9190,9190,9190,0
20240318,094600,1239010,9190,9190,9190,9190,0
20240318,094500,1239010,9190,9190,9190,9190,0
20240318,094400,1239010,9190,9190,9190,9190,0
20240318,094300,1239010,9190,9190,9190,9190,0
20240318,094200,1239010,9190,9190,9190,9190,0
20240318,094100,1239010,9190,9190,9190,9190,0
20240318,094000,1239010,9190,9190,9190,9190,15
20240318,093900,1101160,9190,9190,9190,9190,20
20240318,093800,917360,9200,9200,9200,9200,0
20240318,093700,917360,9200,9200,9200,9200,0
20240318,093600,917360,9200,9200,9200,9200,0
20240318,093500,917360,9200,9200,9200,9200,0
20240318,093400,917360,9200,9200,9200,9200,0
20240318,093300,917360,9200,9200,9200,9200,0
20240318,093200,917360,9200,9200,9200,9200,0
20240318,093100,917360,9200,9200,9200,9200,0
20240318,093000,917360,9200,9200,9200,9200,0
20240318,092900,917360,9200,9200,9200,9200,0
20240318,092800,917360,9200,9200,9200,9200,0
20240318,092700,917360,9200,9200,9200,9200,0
20240318,092600,917360,9200,9200,9200,9200,0
20240318,092500,917360,9200,9200,9200,9200,0
20240318,092400,917360,9200,9200,9200,9200,0
20240318,092300,917360,9200,9200,9200,9200,1
20240318,092200,908160,8920,9000,9000,8920,100
20240318,092100,9360,9360,9360,9360,9360,0
20240318,092000,9360,9360,9360,9360,9360,0
20240318,091900,9360,9360,9360,9360,9360,0
20240318,091800,9360,9360,9360,9360,9360,0
20240318,091700,9360,9360,9360,9360,9360,0
20240318,091600,9360,9360,9360,9360,9360,0
20240318,091500,9360,9360,9360,9360,9360,0
20240318,091400,9360,9360,9360,9360,9360,0
20240318,091300,9360,9360,9360,9360,9360,0
20240318,091200,9360,9360,9360,9360,9360,0
20240318,091100,9360,9360,9360,9360,9360,0
20240318,091000,9360,9360,9360,9360,9360,0
20240318,090900,9360,9360,9360,9360,9360,0
20240318,090800,9360,9360,9360,9360,9360,0
20240318,090700,9360,9360,9360,9360,9360,0
20240318,090600,9360,9360,9360,9360,9360,0
20240318,090500,9360,9360,9360,9360,9360,0
20240318,090400,9360,9360,9360,9360,9360,0
20240318,090300,9360,9360,9360,9360,9360,0
20240318,090200,9360,9360,9360,9360,9360,0
20240318,090100,9360,9360,9360,9360,9360,1
20240318,090000,0,9200,9200,9200,9200,0