KissMeData/301300/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210300,100145930,7270,7270,7270,7270,12
20240318,210200,100145930,7270,7270,7270,7270,0
20240318,210100,100145930,7270,7270,7270,7270,0
20240318,210000,100145930,7270,7270,7270,7270,0
20240318,205900,100145930,7270,7270,7270,7270,0
20240318,205800,100145930,7270,7270,7270,7270,0
20240318,205700,100145930,7270,7270,7270,7270,0
20240318,205600,100145930,7270,7270,7270,7270,0
20240318,205500,100145930,7270,7270,7270,7270,0
20240318,205400,100145930,7270,7270,7270,7270,0
20240318,205300,100145930,7270,7270,7270,7270,0
20240318,205200,100145930,7270,7270,7270,7270,0
20240318,205100,100145930,7270,7270,7270,7270,0
20240318,205000,100145930,7270,7270,7270,7270,0
20240318,204900,100145930,7270,7270,7270,7270,0
20240318,204800,100145930,7270,7270,7270,7270,0
20240318,204700,100145930,7270,7270,7270,7270,0
20240318,204600,100145930,7270,7270,7270,7270,0
20240318,204500,100145930,7270,7270,7270,7270,0
20240318,204400,100145930,7270,7270,7270,7270,0
20240318,204300,100145930,7270,7270,7270,7270,0
20240318,204200,100145930,7270,7270,7270,7270,0
20240318,204100,100145930,7270,7270,7270,7270,0
20240318,204000,100145930,7270,7270,7270,7270,0
20240318,203900,100145930,7270,7270,7270,7270,0
20240318,203800,100145930,7270,7270,7270,7270,0
20240318,203700,100145930,7270,7270,7270,7270,0
20240318,203600,100145930,7270,7270,7270,7270,0
20240318,203500,100145930,7270,7270,7270,7270,0
20240318,203400,100145930,7270,7270,7270,7270,0
20240318,203300,100145930,7270,7270,7270,7270,12
20240318,203200,100145930,7270,7270,7270,7270,0
20240318,203100,100145930,7270,7270,7270,7270,0
20240318,203000,100145930,7270,7270,7270,7270,0
20240318,202900,100145930,7270,7270,7270,7270,0
20240318,202800,100145930,7270,7270,7270,7270,0
20240318,202700,100145930,7270,7270,7270,7270,0
20240318,202600,100145930,7270,7270,7270,7270,0
20240318,202500,100145930,7270,7270,7270,7270,0
20240318,202400,100145930,7270,7270,7270,7270,0
20240318,202300,100145930,7270,7270,7270,7270,0
20240318,202200,100145930,7270,7270,7270,7270,0
20240318,202100,100145930,7270,7270,7270,7270,0
20240318,202000,100145930,7270,7270,7270,7270,0
20240318,201900,100145930,7270,7270,7270,7270,0
20240318,201800,100145930,7270,7270,7270,7270,0
20240318,201700,100145930,7270,7270,7270,7270,0
20240318,201600,100145930,7270,7270,7270,7270,0
20240318,201500,100145930,7270,7270,7270,7270,0
20240318,201400,100145930,7270,7270,7270,7270,0
20240318,201300,100145930,7270,7270,7270,7270,0
20240318,201200,100145930,7270,7270,7270,7270,0
20240318,201100,100145930,7270,7270,7270,7270,0
20240318,201000,100145930,7270,7270,7270,7270,0
20240318,200900,100145930,7270,7270,7270,7270,0
20240318,200800,100145930,7270,7270,7270,7270,0
20240318,200700,100145930,7270,7270,7270,7270,0
20240318,200600,100145930,7270,7270,7270,7270,0
20240318,200500,100145930,7270,7270,7270,7270,0
20240318,200400,100145930,7270,7270,7270,7270,0
20240318,200300,100145930,7270,7270,7270,7270,12
20240318,200200,100145930,7270,7270,7270,7270,0
20240318,200100,100145930,7270,7270,7270,7270,0
20240318,200000,100145930,7270,7270,7270,7270,0
20240318,195900,100145930,7270,7270,7270,7270,0
20240318,195800,100145930,7270,7270,7270,7270,0
20240318,195700,100145930,7270,7270,7270,7270,0
20240318,195600,100145930,7270,7270,7270,7270,0
20240318,195500,100145930,7270,7270,7270,7270,0
20240318,195400,100145930,7270,7270,7270,7270,0
20240318,195300,100145930,7270,7270,7270,7270,0
20240318,195200,100145930,7270,7270,7270,7270,0
20240318,195100,100145930,7270,7270,7270,7270,0
20240318,195000,100145930,7270,7270,7270,7270,0
20240318,194900,100145930,7270,7270,7270,7270,0
20240318,194800,100145930,7270,7270,7270,7270,0
20240318,194700,100145930,7270,7270,7270,7270,0
20240318,194600,100145930,7270,7270,7270,7270,0
20240318,194500,100145930,7270,7270,7270,7270,0
20240318,194400,100145930,7270,7270,7270,7270,0
20240318,194300,100145930,7270,7270,7270,7270,0
20240318,194200,100145930,7270,7270,7270,7270,0
20240318,194100,100145930,7270,7270,7270,7270,0
20240318,194000,100145930,7270,7270,7270,7270,0
20240318,193900,100145930,7270,7270,7270,7270,0
20240318,193800,100145930,7270,7270,7270,7270,0
20240318,193700,100145930,7270,7270,7270,7270,0
20240318,193600,100145930,7270,7270,7270,7270,0
20240318,193500,100145930,7270,7270,7270,7270,0
20240318,193400,100145930,7270,7270,7270,7270,0
20240318,193300,100145930,7270,7270,7270,7270,12
20240318,193200,100145930,7270,7270,7270,7270,0
20240318,193100,100145930,7270,7270,7270,7270,0
20240318,193000,100145930,7270,7270,7270,7270,0
20240318,192900,100145930,7270,7270,7270,7270,0
20240318,192800,100145930,7270,7270,7270,7270,0
20240318,192700,100145930,7270,7270,7270,7270,0
20240318,192600,100145930,7270,7270,7270,7270,0
20240318,192500,100145930,7270,7270,7270,7270,0
20240318,192400,100145930,7270,7270,7270,7270,0
20240318,192300,100145930,7270,7270,7270,7270,0
20240318,192200,100145930,7270,7270,7270,7270,0
20240318,192100,100145930,7270,7270,7270,7270,0
20240318,192000,100145930,7270,7270,7270,7270,0
20240318,191900,100145930,7270,7270,7270,7270,0
20240318,191800,100145930,7270,7270,7270,7270,0
20240318,191700,100145930,7270,7270,7270,7270,0
20240318,191600,100145930,7270,7270,7270,7270,0
20240318,191500,100145930,7270,7270,7270,7270,0
20240318,191400,100145930,7270,7270,7270,7270,0
20240318,191300,100145930,7270,7270,7270,7270,0
20240318,191200,100145930,7270,7270,7270,7270,0
20240318,191100,100145930,7270,7270,7270,7270,0
20240318,191000,100145930,7270,7270,7270,7270,0
20240318,190900,100145930,7270,7270,7270,7270,0
20240318,190800,100145930,7270,7270,7270,7270,0
20240318,190700,100145930,7270,7270,7270,7270,0
20240318,190600,100145930,7270,7270,7270,7270,0
20240318,190500,100145930,7270,7270,7270,7270,0
20240318,190400,100145930,7270,7270,7270,7270,0
20240318,190300,100145930,7270,7270,7270,7270,12
20240318,190200,100145930,7270,7270,7270,7270,0
20240318,190100,100145930,7270,7270,7270,7270,0
20240318,190000,100145930,7270,7270,7270,7270,0
20240318,185900,100145930,7270,7270,7270,7270,0
20240318,185800,100145930,7270,7270,7270,7270,0
20240318,185700,100145930,7270,7270,7270,7270,0
20240318,185600,100145930,7270,7270,7270,7270,0
20240318,185500,100145930,7270,7270,7270,7270,0
20240318,185400,100145930,7270,7270,7270,7270,0
20240318,185300,100145930,7270,7270,7270,7270,0
20240318,185200,100145930,7270,7270,7270,7270,0
20240318,185100,100145930,7270,7270,7270,7270,0
20240318,185000,100145930,7270,7270,7270,7270,0
20240318,184900,100145930,7270,7270,7270,7270,0
20240318,184800,100145930,7270,7270,7270,7270,0
20240318,184700,100145930,7270,7270,7270,7270,0
20240318,184600,100145930,7270,7270,7270,7270,0
20240318,184500,100145930,7270,7270,7270,7270,0
20240318,184400,100145930,7270,7270,7270,7270,0
20240318,184300,100145930,7270,7270,7270,7270,0
20240318,184200,100145930,7270,7270,7270,7270,0
20240318,184100,100145930,7270,7270,7270,7270,0
20240318,184000,100145930,7270,7270,7270,7270,0
20240318,183900,100145930,7270,7270,7270,7270,0
20240318,183800,100145930,7270,7270,7270,7270,0
20240318,183700,100145930,7270,7270,7270,7270,0
20240318,183600,100145930,7270,7270,7270,7270,0
20240318,183500,100145930,7270,7270,7270,7270,0
20240318,183400,100145930,7270,7270,7270,7270,0
20240318,183300,100145930,7270,7270,7270,7270,12
20240318,183200,100145930,7270,7270,7270,7270,0
20240318,183100,100145930,7270,7270,7270,7270,0
20240318,183000,100145930,7270,7270,7270,7270,0
20240318,182900,100145930,7270,7270,7270,7270,0
20240318,182800,100145930,7270,7270,7270,7270,0
20240318,182700,100145930,7270,7270,7270,7270,0
20240318,182600,100145930,7270,7270,7270,7270,0
20240318,182500,100145930,7270,7270,7270,7270,0
20240318,182400,100145930,7270,7270,7270,7270,0
20240318,182300,100145930,7270,7270,7270,7270,0
20240318,182200,100145930,7270,7270,7270,7270,0
20240318,182100,100145930,7270,7270,7270,7270,0
20240318,182000,100145930,7270,7270,7270,7270,0
20240318,181900,100145930,7270,7270,7270,7270,0
20240318,181800,100145930,7270,7270,7270,7270,0
20240318,181700,100145930,7270,7270,7270,7270,0
20240318,181600,100145930,7270,7270,7270,7270,0
20240318,181500,100145930,7270,7270,7270,7270,0
20240318,181400,100145930,7270,7270,7270,7270,0
20240318,181300,100145930,7270,7270,7270,7270,0
20240318,181200,100145930,7270,7270,7270,7270,0
20240318,181100,100145930,7270,7270,7270,7270,0
20240318,181000,100145930,7270,7270,7270,7270,0
20240318,180900,100145930,7270,7270,7270,7270,0
20240318,180800,100145930,7270,7270,7270,7270,0
20240318,180700,100145930,7270,7270,7270,7270,0
20240318,180600,100145930,7270,7270,7270,7270,0
20240318,180500,100145930,7270,7270,7270,7270,0
20240318,180400,100145930,7270,7270,7270,7270,0
20240318,180300,100145930,7270,7270,7270,7270,12
20240318,180200,100145930,7270,7270,7270,7270,0
20240318,180100,100145930,7270,7270,7270,7270,0
20240318,180000,100145930,7270,7270,7270,7270,0
20240318,175900,100145930,7270,7270,7270,7270,0
20240318,175800,100145930,7270,7270,7270,7270,0
20240318,175700,100145930,7270,7270,7270,7270,0
20240318,175600,100145930,7270,7270,7270,7270,0
20240318,175500,100145930,7270,7270,7270,7270,0
20240318,175400,100145930,7270,7270,7270,7270,0
20240318,175300,100145930,7270,7270,7270,7270,0
20240318,175200,100145930,7270,7270,7270,7270,0
20240318,175100,100145930,7270,7270,7270,7270,0
20240318,175000,100145930,7270,7270,7270,7270,0
20240318,174900,100145930,7270,7270,7270,7270,0
20240318,174800,100145930,7270,7270,7270,7270,0
20240318,174700,100145930,7270,7270,7270,7270,0
20240318,174600,100145930,7270,7270,7270,7270,0
20240318,174500,100145930,7270,7270,7270,7270,0
20240318,174400,100145930,7270,7270,7270,7270,0
20240318,174300,100145930,7270,7270,7270,7270,0
20240318,174200,100145930,7270,7270,7270,7270,0
20240318,174100,100145930,7270,7270,7270,7270,0
20240318,174000,100145930,7270,7270,7270,7270,0
20240318,173900,100145930,7270,7270,7270,7270,0
20240318,173800,100145930,7270,7270,7270,7270,0
20240318,173700,100145930,7270,7270,7270,7270,0
20240318,173600,100145930,7270,7270,7270,7270,0
20240318,173500,100145930,7270,7270,7270,7270,0
20240318,173400,100145930,7270,7270,7270,7270,0
20240318,173300,100145930,7270,7270,7270,7270,12
20240318,173200,100145930,7270,7270,7270,7270,0
20240318,173100,100145930,7270,7270,7270,7270,0
20240318,173000,100145930,7270,7270,7270,7270,0
20240318,172900,100145930,7270,7270,7270,7270,0
20240318,172800,100145930,7270,7270,7270,7270,0
20240318,172700,100145930,7270,7270,7270,7270,0
20240318,172600,100145930,7270,7270,7270,7270,0
20240318,172500,100145930,7270,7270,7270,7270,0
20240318,172400,100145930,7270,7270,7270,7270,0
20240318,172300,100145930,7270,7270,7270,7270,0
20240318,172200,100145930,7270,7270,7270,7270,0
20240318,172100,100145930,7270,7270,7270,7270,0
20240318,172000,100145930,7270,7270,7270,7270,0
20240318,171900,100145930,7270,7270,7270,7270,0
20240318,171800,100145930,7270,7270,7270,7270,0
20240318,171700,100145930,7270,7270,7270,7270,0
20240318,171600,100145930,7270,7270,7270,7270,0
20240318,171500,100145930,7270,7270,7270,7270,0
20240318,171400,100145930,7270,7270,7270,7270,0
20240318,171300,100145930,7270,7270,7270,7270,0
20240318,171200,100145930,7270,7270,7270,7270,0
20240318,171100,100145930,7270,7270,7270,7270,0
20240318,171000,100145930,7270,7270,7270,7270,0
20240318,170900,100145930,7270,7270,7270,7270,0
20240318,170800,100145930,7270,7270,7270,7270,0
20240318,170700,100145930,7270,7270,7270,7270,0
20240318,170600,100145930,7270,7270,7270,7270,0
20240318,170500,100145930,7270,7270,7270,7270,0
20240318,170400,100145930,7270,7270,7270,7270,0
20240318,170300,100145930,7270,7270,7270,7270,12
20240318,170200,100145930,7270,7270,7270,7270,0
20240318,170100,100145930,7270,7270,7270,7270,0
20240318,170000,100145930,7270,7270,7270,7270,0
20240318,165900,100145930,7270,7270,7270,7270,0
20240318,165800,100145930,7270,7270,7270,7270,0
20240318,165700,100145930,7270,7270,7270,7270,0
20240318,165600,100145930,7270,7270,7270,7270,0
20240318,165500,100145930,7270,7270,7270,7270,0
20240318,165400,100145930,7270,7270,7270,7270,0
20240318,165300,100145930,7270,7270,7270,7270,0
20240318,165200,100145930,7270,7270,7270,7270,0
20240318,165100,100145930,7270,7270,7270,7270,0
20240318,165000,100145930,7270,7270,7270,7270,0
20240318,164900,100145930,7270,7270,7270,7270,0
20240318,164800,100145930,7270,7270,7270,7270,0
20240318,164700,100145930,7270,7270,7270,7270,0
20240318,164600,100145930,7270,7270,7270,7270,0
20240318,164500,100145930,7270,7270,7270,7270,0
20240318,164400,100145930,7270,7270,7270,7270,0
20240318,164300,100145930,7270,7270,7270,7270,0
20240318,164200,100145930,7270,7270,7270,7270,0
20240318,164100,100145930,7270,7270,7270,7270,0
20240318,164000,100145930,7270,7270,7270,7270,0
20240318,163900,100145930,7270,7270,7270,7270,0
20240318,163800,100145930,7270,7270,7270,7270,0
20240318,163700,100145930,7270,7270,7270,7270,0
20240318,163600,100145930,7270,7270,7270,7270,0
20240318,163500,100145930,7270,7270,7270,7270,0
20240318,163400,100145930,7270,7270,7270,7270,0
20240318,163300,100145930,7270,7270,7270,7270,12
20240318,163200,100145930,7270,7270,7270,7270,0
20240318,163100,100145930,7270,7270,7270,7270,0
20240318,163000,100145930,7270,7270,7270,7270,0
20240318,162900,100145930,7270,7270,7270,7270,0
20240318,162800,100145930,7270,7270,7270,7270,0
20240318,162700,100145930,7270,7270,7270,7270,0
20240318,162600,100145930,7270,7270,7270,7270,0
20240318,162500,100145930,7270,7270,7270,7270,0
20240318,162400,100145930,7270,7270,7270,7270,0
20240318,162300,100145930,7270,7270,7270,7270,0
20240318,162200,100145930,7270,7270,7270,7270,0
20240318,162100,100145930,7270,7270,7270,7270,0
20240318,162000,100145930,7270,7270,7270,7270,0
20240318,161900,100145930,7270,7270,7270,7270,0
20240318,161800,100145930,7270,7270,7270,7270,0
20240318,161700,100145930,7270,7270,7270,7270,0
20240318,161600,100145930,7270,7270,7270,7270,0
20240318,161500,100145930,7270,7270,7270,7270,0
20240318,161400,100145930,7270,7270,7270,7270,0
20240318,161300,100145930,7270,7270,7270,7270,0
20240318,161200,100145930,7270,7270,7270,7270,0
20240318,161100,100145930,7270,7270,7270,7270,0
20240318,161000,100145930,7270,7270,7270,7270,0
20240318,160900,100145930,7270,7270,7270,7270,0
20240318,160800,100145930,7270,7270,7270,7270,0
20240318,160700,100145930,7270,7270,7270,7270,0
20240318,160600,100145930,7270,7270,7270,7270,0
20240318,160500,100145930,7270,7270,7270,7270,0
20240318,160400,100145930,7270,7270,7270,7270,0
20240318,160300,100145930,7270,7270,7270,7270,12
20240318,160200,100145930,7270,7270,7270,7270,0
20240318,160100,100145930,7270,7270,7270,7270,0
20240318,160000,100145930,7270,7270,7270,7270,0
20240318,155900,100145930,7270,7270,7270,7270,0
20240318,155800,100145930,7270,7270,7270,7270,0
20240318,155700,100145930,7270,7270,7270,7270,0
20240318,155600,100145930,7270,7270,7270,7270,0
20240318,155500,100145930,7270,7270,7270,7270,0
20240318,155400,100145930,7270,7270,7270,7270,0
20240318,155300,100145930,7270,7270,7270,7270,0
20240318,155200,100145930,7270,7270,7270,7270,0
20240318,155100,100145930,7270,7270,7270,7270,0
20240318,155000,100145930,7270,7270,7270,7270,0
20240318,154900,100145930,7270,7270,7270,7270,0
20240318,154800,100145930,7270,7270,7270,7270,0
20240318,154700,100145930,7270,7270,7270,7270,0
20240318,154600,100145930,7270,7270,7270,7270,0
20240318,154500,100145930,7270,7270,7270,7270,0
20240318,154400,100145930,7270,7270,7270,7270,0
20240318,154300,100145930,7270,7270,7270,7270,0
20240318,154200,100145930,7270,7270,7270,7270,0
20240318,154100,100145930,7270,7270,7270,7270,0
20240318,154000,100145930,7270,7270,7270,7270,0
20240318,153900,100145930,7270,7270,7270,7270,0
20240318,153800,100145930,7270,7270,7270,7270,0
20240318,153700,100145930,7270,7270,7270,7270,0
20240318,153600,100145930,7270,7270,7270,7270,0
20240318,153500,100145930,7270,7270,7270,7270,0
20240318,153400,100145930,7270,7270,7270,7270,0
20240318,153300,100145930,7270,7270,7270,7270,12
20240318,153200,100145930,7270,7270,7270,7270,0
20240318,153100,100145930,7270,7270,7270,7270,0
20240318,153000,100145930,7270,7270,7270,7270,12
20240318,152900,100058690,7260,7260,7260,7260,0
20240318,152800,100058690,7260,7260,7260,7260,0
20240318,152700,100058690,7260,7260,7260,7260,0
20240318,152600,100058690,7260,7260,7260,7260,0
20240318,152500,100058690,7260,7260,7260,7260,0
20240318,152400,100058690,7260,7260,7260,7260,0
20240318,152300,100058690,7260,7260,7260,7260,0
20240318,152200,100058690,7260,7260,7260,7260,0
20240318,152100,100058690,7260,7260,7260,7260,0
20240318,152000,100058690,7260,7260,7260,7260,0
20240318,151900,100058690,7260,7260,7260,7260,14
20240318,151800,99957050,7250,7250,7250,7250,184
20240318,151700,98623050,7250,7250,7250,7250,100
20240318,151600,97898050,7250,7250,7250,7250,20
20240318,151500,97753050,7250,7250,7250,7250,10
20240318,151400,97680550,7230,7230,7230,7230,0
20240318,151300,97680550,7230,7230,7230,7230,2
20240318,151200,97666090,7260,7260,7260,7260,0
20240318,151100,97666090,7260,7260,7260,7260,0
20240318,151000,97666090,7260,7260,7260,7260,0
20240318,150900,97666090,7260,7260,7260,7260,0
20240318,150800,97666090,7260,7250,7260,7250,56
20240318,150700,97259540,7260,7260,7260,7260,12
20240318,150600,97172420,7260,7260,7260,7260,37
20240318,150500,96903800,7260,7260,7260,7260,0
20240318,150400,96903800,7260,7260,7260,7260,3
20240318,150300,96882020,7270,7270,7270,7270,0
20240318,150200,96882020,7270,7270,7270,7270,0
20240318,150100,96882020,7270,7270,7270,7270,2
20240318,150000,96867480,7270,7240,7270,7240,52
20240318,145900,96490590,7240,7240,7240,7240,0
20240318,145800,96490590,7240,7240,7240,7240,0
20240318,145700,96490590,7240,7230,7240,7230,17
20240318,145600,96367630,7230,7230,7230,7230,0
20240318,145500,96367630,7230,7230,7230,7230,0
20240318,145400,96367630,7230,7230,7230,7230,21
20240318,145300,96215800,7240,7240,7240,7240,0
20240318,145200,96215800,7240,7240,7240,7240,0
20240318,145100,96215800,7240,7240,7240,7240,0
20240318,145000,96215800,7240,7240,7240,7240,0
20240318,144900,96215800,7240,7240,7240,7240,1
20240318,144800,96208560,7210,7210,7210,7210,0
20240318,144700,96208560,7210,7210,7210,7200,37
20240318,144600,95941800,7210,7210,7210,7200,459
20240318,144500,92632860,7210,7210,7210,7210,53
20240318,144400,92250730,7240,7240,7240,7240,0
20240318,144300,92250730,7240,7240,7240,7240,0
20240318,144200,92250730,7240,7240,7240,7240,0
20240318,144100,92250730,7240,7240,7240,7240,0
20240318,144000,92250730,7240,7240,7240,7240,0
20240318,143900,92250730,7240,7210,7240,7210,30
20240318,143800,92034370,7210,7210,7210,7210,0
20240318,143700,92034370,7210,7210,7210,7210,0
20240318,143600,92034370,7210,7210,7210,7210,0
20240318,143500,92034370,7210,7210,7210,7210,0
20240318,143400,92034370,7210,7220,7220,7210,250
20240318,143300,90230370,7250,7220,7250,7220,14
20240318,143200,90129230,7220,7230,7230,7220,152
20240318,143100,89031670,7250,7250,7250,7250,30
20240318,143000,88814170,7250,7250,7250,7250,5
20240318,142900,88777920,7230,7240,7240,7230,118
20240318,142800,87924600,7240,7240,7240,7240,50
20240318,142700,87562600,7260,7260,7260,7260,0
20240318,142600,87562600,7260,7260,7260,7260,20
20240318,142500,87417400,7260,7260,7260,7260,5
20240318,142400,87381100,7260,7260,7260,7260,0
20240318,142300,87381100,7260,7260,7260,7260,0
20240318,142200,87381100,7260,7260,7260,7260,2
20240318,142100,87366580,7220,7220,7220,7220,0
20240318,142000,87366580,7220,7220,7220,7220,0
20240318,141900,87366580,7220,7220,7220,7220,0
20240318,141800,87366580,7220,7220,7220,7220,0
20240318,141700,87366580,7220,7220,7220,7220,0
20240318,141600,87366580,7220,7220,7220,7220,0
20240318,141500,87366580,7220,7220,7220,7220,0
20240318,141400,87366580,7220,7220,7220,7220,0
20240318,141300,87366580,7220,7220,7220,7220,0
20240318,141200,87366580,7220,7220,7220,7220,0
20240318,141100,87366580,7220,7220,7220,7220,0
20240318,141000,87366580,7220,7220,7220,7220,0
20240318,140900,87366580,7220,7230,7230,7220,2
20240318,140800,87352130,7220,7220,7220,7220,1
20240318,140700,87344910,7220,7220,7220,7220,0
20240318,140600,87344910,7220,7220,7220,7220,0
20240318,140500,87344910,7220,7220,7220,7220,0
20240318,140400,87344910,7220,7220,7220,7220,0
20240318,140300,87344910,7220,7220,7220,7220,0
20240318,140200,87344910,7220,7220,7220,7220,0
20240318,140100,87344910,7220,7220,7220,7220,0
20240318,140000,87344910,7220,7220,7220,7220,0
20240318,135900,87344910,7220,7220,7220,7220,0
20240318,135800,87344910,7220,7220,7220,7220,0
20240318,135700,87344910,7220,7220,7220,7220,0
20240318,135600,87344910,7220,7220,7220,7220,0
20240318,135500,87344910,7220,7230,7230,7220,399
20240318,135400,84463820,7220,7230,7230,7220,53
20240318,135300,84080640,7230,7230,7230,7230,140
20240318,135200,83068440,7230,7230,7230,7230,0
20240318,135100,83068440,7230,7240,7240,7230,7
20240318,135000,83017770,7240,7250,7250,7240,120
20240318,134900,82148790,7250,7250,7250,7250,0
20240318,134800,82148790,7250,7250,7250,7250,0
20240318,134700,82148790,7250,7250,7250,7250,0
20240318,134600,82148790,7250,7250,7250,7250,0
20240318,134500,82148790,7250,7250,7250,7250,0
20240318,134400,82148790,7250,7250,7250,7250,0
20240318,134300,82148790,7250,7250,7250,7250,0
20240318,134200,82148790,7250,7250,7250,7250,0
20240318,134100,82148790,7250,7250,7250,7250,573
20240318,134000,77994540,7250,7250,7250,7250,0
20240318,133900,77994540,7250,7250,7250,7250,251
20240318,133800,76174790,7260,7260,7260,7260,2
20240318,133700,76160270,7260,7260,7260,7260,0
20240318,133600,76160270,7260,7260,7260,7260,0
20240318,133500,76160270,7260,7260,7260,7260,475
20240318,133400,72711770,7300,7300,7300,7300,0
20240318,133300,72711770,7300,7300,7300,7300,0
20240318,133200,72711770,7300,7270,7300,7270,303
20240318,133100,70504190,7270,7270,7270,7270,0
20240318,133000,70504190,7270,7270,7270,7270,50
20240318,132900,70140690,7270,7270,7270,7270,0
20240318,132800,70140690,7270,7270,7270,7270,0
20240318,132700,70140690,7270,7270,7270,7270,0
20240318,132600,70140690,7270,7270,7270,7270,0
20240318,132500,70140690,7270,7270,7270,7270,0
20240318,132400,70140690,7270,7270,7270,7270,0
20240318,132300,70140690,7270,7270,7270,7270,5
20240318,132200,70104340,7270,7270,7270,7270,0
20240318,132100,70104340,7270,7270,7270,7270,0
20240318,132000,70104340,7270,7270,7270,7270,0
20240318,131900,70104340,7270,7270,7270,7270,0
20240318,131800,70104340,7270,7270,7270,7270,224
20240318,131700,68475860,7270,7270,7270,7270,0
20240318,131600,68475860,7270,7270,7270,7270,0
20240318,131500,68475860,7270,7270,7270,7270,0
20240318,131400,68475860,7270,7270,7270,7270,50
20240318,131300,68112360,7270,7270,7270,7270,0
20240318,131200,68112360,7270,7270,7270,7270,0
20240318,131100,68112360,7270,7280,7280,7270,111
20240318,131000,67304590,7270,7270,7270,7270,0
20240318,130900,67304590,7270,7270,7270,7270,0
20240318,130800,67304590,7270,7270,7270,7270,6
20240318,130700,67260970,7270,7270,7270,7270,1
20240318,130600,67253700,7280,7280,7280,7280,0
20240318,130500,67253700,7280,7280,7280,7280,0
20240318,130400,67253700,7280,7280,7280,7280,1
20240318,130300,67246420,7270,7270,7270,7270,1
20240318,130200,67239150,7290,7290,7290,7290,5
20240318,130100,67202700,7290,7290,7290,7290,0
20240318,130000,67202700,7290,7290,7290,7290,0
20240318,125900,67202700,7290,7290,7290,7290,0
20240318,125800,67202700,7290,7290,7290,7290,0
20240318,125700,67202700,7290,7290,7290,7290,0
20240318,125600,67202700,7290,7290,7290,7290,1
20240318,125500,67195410,7270,7270,7270,7270,0
20240318,125400,67195410,7270,7270,7270,7270,8
20240318,125300,67137250,7260,7260,7260,7260,0
20240318,125200,67137250,7260,7260,7260,7260,0
20240318,125100,67137250,7260,7260,7260,7260,0
20240318,125000,67137250,7260,7260,7260,7260,0
20240318,124900,67137250,7260,7260,7260,7260,0
20240318,124800,67137250,7260,7260,7260,7260,0
20240318,124700,67137250,7260,7260,7260,7260,0
20240318,124600,67137250,7260,7260,7260,7260,0
20240318,124500,67137250,7260,7280,7280,7260,6
20240318,124400,67093590,7280,7280,7280,7280,0
20240318,124300,67093590,7280,7280,7280,7280,0
20240318,124200,67093590,7280,7280,7280,7280,0
20240318,124100,67093590,7280,7280,7280,7280,10
20240318,124000,67020790,7280,7300,7300,7280,12
20240318,123900,66933210,7300,7300,7300,7300,5
20240318,123800,66896710,7280,7280,7280,7280,0
20240318,123700,66896710,7280,7280,7280,7280,0
20240318,123600,66896710,7280,7280,7280,7280,0
20240318,123500,66896710,7280,7280,7280,7280,0
20240318,123400,66896710,7280,7280,7280,7280,3
20240318,123300,66874870,7300,7300,7300,7300,0
20240318,123200,66874870,7300,7300,7300,7300,0
20240318,123100,66874870,7300,7300,7300,7300,1
20240318,123000,66867570,7280,7280,7280,7280,0
20240318,122900,66867570,7280,7280,7280,7280,0
20240318,122800,66867570,7280,7280,7280,7280,0
20240318,122700,66867570,7280,7280,7280,7280,0
20240318,122600,66867570,7280,7280,7280,7280,0
20240318,122500,66867570,7280,7280,7280,7280,0
20240318,122400,66867570,7280,7280,7280,7280,0
20240318,122300,66867570,7280,7280,7280,7280,0
20240318,122200,66867570,7280,7280,7280,7280,0
20240318,122100,66867570,7280,7280,7280,7280,0
20240318,122000,66867570,7280,7280,7280,7280,0
20240318,121900,66867570,7280,7280,7280,7280,0
20240318,121800,66867570,7280,7280,7280,7280,0
20240318,121700,66867570,7280,7280,7280,7280,7
20240318,121600,66816610,7280,7290,7290,7280,11
20240318,121500,66736440,7300,7300,7300,7300,0
20240318,121400,66736440,7300,7300,7300,7300,0
20240318,121300,66736440,7300,7300,7300,7300,0
20240318,121200,66736440,7300,7300,7300,7300,0
20240318,121100,66736440,7300,7300,7300,7300,0
20240318,121000,66736440,7300,7300,7300,7300,0
20240318,120900,66736440,7300,7300,7300,7300,0
20240318,120800,66736440,7300,7300,7300,7300,0
20240318,120700,66736440,7300,7300,7300,7300,0
20240318,120600,66736440,7300,7300,7300,7300,0
20240318,120500,66736440,7300,7300,7300,7300,0
20240318,120400,66736440,7300,7300,7300,7300,80
20240318,120300,66152440,7320,7320,7320,7320,0
20240318,120200,66152440,7320,7320,7320,7320,3
20240318,120100,66130480,7320,7320,7320,7320,0
20240318,120000,66130480,7320,7320,7320,7320,0
20240318,115900,66130480,7320,7320,7320,7320,0
20240318,115800,66130480,7320,7310,7320,7310,147
20240318,115700,65054950,7320,7320,7320,7320,0
20240318,115600,65054950,7320,7320,7320,7320,1
20240318,115500,65047630,7300,7300,7300,7300,0
20240318,115400,65047630,7300,7310,7310,7300,621
20240318,115300,60509120,7320,7320,7320,7320,227
20240318,115200,58847480,7320,7320,7320,7320,0
20240318,115100,58847480,7320,7320,7320,7320,73
20240318,115000,58313120,7330,7330,7330,7330,0
20240318,114900,58313120,7330,7330,7330,7330,0
20240318,114800,58313120,7330,7330,7330,7330,0
20240318,114700,58313120,7330,7330,7330,7330,0
20240318,114600,58313120,7330,7310,7330,7310,13
20240318,114500,58218030,7330,7330,7330,7330,0
20240318,114400,58218030,7330,7330,7330,7330,0
20240318,114300,58218030,7330,7330,7330,7330,0
20240318,114200,58218030,7330,7330,7330,7330,0
20240318,114100,58218030,7330,7330,7330,7330,0
20240318,114000,58218030,7330,7330,7330,7330,3
20240318,113900,58196040,7310,7310,7310,7310,0
20240318,113800,58196040,7310,7310,7310,7310,1
20240318,113700,58188730,7330,7330,7330,7330,0
20240318,113600,58188730,7330,7320,7330,7320,5
20240318,113500,58152100,7320,7320,7320,7320,0
20240318,113400,58152100,7320,7320,7320,7320,82
20240318,113300,57551860,7320,7330,7330,7320,21
20240318,113200,57398110,7320,7320,7320,7320,45
20240318,113100,57068710,7320,7320,7320,7320,0
20240318,113000,57068710,7320,7320,7320,7320,30
20240318,112900,56849110,7320,7320,7320,7320,0
20240318,112800,56849110,7320,7320,7320,7320,0
20240318,112700,56849110,7320,7320,7320,7310,117
20240318,112600,55992710,7320,7320,7320,7320,12
20240318,112500,55904870,7320,7320,7320,7320,3
20240318,112400,55882910,7310,7310,7310,7310,0
20240318,112300,55882910,7310,7310,7310,7310,6
20240318,112200,55839050,7310,7310,7310,7310,0
20240318,112100,55839050,7310,7310,7310,7310,1
20240318,112000,55831740,7290,7290,7290,7290,0
20240318,111900,55831740,7290,7290,7290,7290,10
20240318,111800,55758840,7290,7310,7310,7290,23
20240318,111700,55590730,7290,7290,7290,7290,0
20240318,111600,55590730,7290,7290,7290,7290,0
20240318,111500,55590730,7290,7290,7290,7290,0
20240318,111400,55590730,7290,7290,7290,7290,1
20240318,111300,55583440,7290,7290,7290,7290,0
20240318,111200,55583440,7290,7290,7290,7290,4
20240318,111100,55554280,7290,7290,7290,7290,0
20240318,111000,55554280,7290,7290,7290,7290,0
20240318,110900,55554280,7290,7290,7290,7290,9
20240318,110800,55488670,7300,7300,7300,7300,30
20240318,110700,55269670,7290,7290,7290,7290,0
20240318,110600,55269670,7290,7290,7290,7290,0
20240318,110500,55269670,7290,7290,7290,7290,37
20240318,110400,54999940,7290,7290,7290,7290,0
20240318,110300,54999940,7290,7290,7290,7290,3
20240318,110200,54978070,7290,7290,7290,7290,0
20240318,110100,54978070,7290,7250,7290,7250,9
20240318,110000,54912700,7240,7240,7240,7240,0
20240318,105900,54912700,7240,7240,7240,7240,0
20240318,105800,54912700,7240,7240,7240,7240,0
20240318,105700,54912700,7240,7240,7240,7240,0
20240318,105600,54912700,7240,7240,7240,7240,1
20240318,105500,54905460,7240,7240,7240,7240,3
20240318,105400,54883740,7240,7240,7240,7240,7
20240318,105300,54833060,7240,7240,7240,7240,13
20240318,105200,54738940,7290,7290,7290,7290,2
20240318,105100,54724360,7230,7230,7230,7230,0
20240318,105000,54724360,7230,7230,7230,7230,0
20240318,104900,54724360,7230,7230,7230,7230,0
20240318,104800,54724360,7230,7230,7230,7230,0
20240318,104700,54724360,7230,7230,7230,7230,0
20240318,104600,54724360,7230,7250,7250,7230,670
20240318,104500,49876580,7300,7300,7300,7300,90
20240318,104400,49219580,7300,7300,7300,7300,0
20240318,104300,49219580,7300,7300,7300,7300,4
20240318,104200,49190380,7300,7300,7300,7300,0
20240318,104100,49190380,7300,7300,7300,7300,0
20240318,104000,49190380,7300,7300,7300,7300,10
20240318,103900,49117380,7300,7300,7300,7300,0
20240318,103800,49117380,7300,7300,7300,7300,3
20240318,103700,49095480,7290,7290,7290,7290,0
20240318,103600,49095480,7290,7290,7290,7290,54
20240318,103500,48701820,7290,7290,7290,7290,98
20240318,103400,47987400,7290,7290,7290,7290,2
20240318,103300,47972820,7290,7290,7290,7290,158
20240318,103200,46821000,7290,7290,7290,7290,0
20240318,103100,46821000,7290,7290,7290,7290,641
20240318,103000,42148110,7300,7260,7300,7260,307
20240318,102900,39911640,7260,7260,7260,7260,0
20240318,102800,39911640,7260,7260,7260,7260,0
20240318,102700,39911640,7260,7260,7260,7260,0
20240318,102600,39911640,7260,7260,7260,7260,3
20240318,102500,39889860,7220,7220,7220,7220,256
20240318,102400,38041540,7250,7260,7260,7250,494
20240318,102300,34459710,7260,7260,7260,7260,2
20240318,102200,34445190,7260,7260,7260,7260,0
20240318,102100,34445190,7260,7270,7270,7260,556
20240318,102000,30408270,7280,7280,7280,7280,0
20240318,101900,30408270,7280,7280,7280,7280,0
20240318,101800,30408270,7280,7280,7280,7280,0
20240318,101700,30408270,7280,7280,7280,7280,0
20240318,101600,30408270,7280,7280,7280,7280,10
20240318,101500,30335470,7290,7290,7290,7290,0
20240318,101400,30335470,7290,7290,7290,7290,0
20240318,101300,30335470,7290,7290,7290,7290,0
20240318,101200,30335470,7290,7290,7290,7290,0
20240318,101100,30335470,7290,7290,7290,7290,0
20240318,101000,30335470,7290,7290,7290,7290,0
20240318,100900,30335470,7290,7290,7290,7290,0
20240318,100800,30335470,7290,7290,7290,7290,0
20240318,100700,30335470,7290,7290,7290,7290,2
20240318,100600,30320890,7300,7300,7300,7300,0
20240318,100500,30320890,7300,7290,7300,7290,181
20240318,100400,29001390,7300,7300,7300,7300,0
20240318,100300,29001390,7300,7300,7300,7300,0
20240318,100200,29001390,7300,7290,7300,7290,17
20240318,100100,28877300,7280,7280,7280,7280,1
20240318,100000,28870020,7300,7300,7300,7300,0
20240318,095900,28870020,7300,7300,7300,7300,50
20240318,095800,28505020,7270,7270,7270,7270,1
20240318,095700,28497750,7300,7300,7300,7300,0
20240318,095600,28497750,7300,7300,7300,7300,0
20240318,095500,28497750,7300,7300,7300,7300,0
20240318,095400,28497750,7300,7300,7300,7300,0
20240318,095300,28497750,7300,7220,7300,7220,571
20240318,095200,24357830,7250,7250,7250,7250,0
20240318,095100,24357830,7250,7230,7250,7220,62
20240318,095000,23909600,7220,7220,7220,7220,1
20240318,094900,23902380,7240,7240,7240,7240,96
20240318,094800,23207340,7250,7250,7250,7250,0
20240318,094700,23207340,7250,7240,7250,7240,94
20240318,094600,22526680,7240,7240,7240,7240,60
20240318,094500,22092280,7240,7240,7240,7240,5
20240318,094400,22056080,7240,7240,7240,7240,0
20240318,094300,22056080,7240,7240,7240,7240,26
20240318,094200,21867840,7240,7250,7250,7240,35
20240318,094100,21614190,7240,7240,7240,7240,165
20240318,094000,20419590,7240,7240,7240,7240,0
20240318,093900,20419590,7240,7240,7240,7240,50
20240318,093800,20057590,7240,7240,7240,7240,97
20240318,093700,19355310,7240,7240,7240,7240,0
20240318,093600,19355310,7240,7240,7240,7240,0
20240318,093500,19355310,7240,7240,7240,7240,104
20240318,093400,18602350,7250,7240,7250,7240,184
20240318,093300,17268500,7240,7240,7240,7240,0
20240318,093200,17268500,7240,7240,7240,7240,3
20240318,093100,17246780,7210,7210,7210,7210,0
20240318,093000,17246780,7210,7230,7230,7210,226
20240318,092900,15615560,7240,7220,7240,7220,67
20240318,092800,15131400,7250,7250,7250,7250,0
20240318,092700,15131400,7250,7270,7270,7220,166
20240318,092600,13927720,7220,7220,7220,7220,0
20240318,092500,13927720,7220,7240,7240,7220,36
20240318,092400,13667330,7250,7250,7250,7250,12
20240318,092300,13580330,7300,7300,7300,7300,0
20240318,092200,13580330,7300,7290,7300,7290,10
20240318,092100,13507380,7250,7250,7250,7250,59
20240318,092000,13079630,7320,7240,7320,7240,52
20240318,091900,12700020,7220,7220,7220,7220,1
20240318,091800,12692800,7230,7230,7230,7230,53
20240318,091700,12309610,7230,7280,7290,7230,56
20240318,091600,11904180,7250,7250,7250,7250,0
20240318,091500,11904180,7250,7280,7280,7250,102
20240318,091400,11161680,7330,7330,7330,7330,0
20240318,091300,11161680,7330,7240,7340,7240,119
20240318,091200,10288870,7230,7230,7230,7230,1
20240318,091100,10281640,7200,7200,7200,7200,0
20240318,091000,10281640,7200,7200,7200,7200,13
20240318,090900,10188040,7190,7200,7200,7190,8
20240318,090800,10130450,7190,7190,7190,7190,11
20240318,090700,10051360,7190,7200,7200,7190,151
20240318,090600,8964600,7200,7220,7220,7200,4
20240318,090500,8935780,7210,7210,7210,7190,207
20240318,090400,7445910,7210,7210,7210,7210,0
20240318,090300,7445910,7210,7330,7340,7210,147
20240318,090200,6368280,7360,7330,7360,7330,67
20240318,090100,5875730,7370,7290,7370,7290,50
20240318,090000,5509700,7390,7250,7440,7180,762