KissMeData/348030/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211300,74422620,8110,8110,8110,8110,234
20240318,211200,74422620,8110,8110,8110,8110,0
20240318,211100,74422620,8110,8110,8110,8110,0
20240318,211000,74422620,8110,8110,8110,8110,0
20240318,210900,74422620,8110,8110,8110,8110,0
20240318,210800,74422620,8110,8110,8110,8110,0
20240318,210700,74422620,8110,8110,8110,8110,0
20240318,210600,74422620,8110,8110,8110,8110,0
20240318,210500,74422620,8110,8110,8110,8110,0
20240318,210400,74422620,8110,8110,8110,8110,0
20240318,210300,74422620,8110,8110,8110,8110,0
20240318,210200,74422620,8110,8110,8110,8110,0
20240318,210100,74422620,8110,8110,8110,8110,0
20240318,210000,74422620,8110,8110,8110,8110,0
20240318,205900,74422620,8110,8110,8110,8110,0
20240318,205800,74422620,8110,8110,8110,8110,0
20240318,205700,74422620,8110,8110,8110,8110,0
20240318,205600,74422620,8110,8110,8110,8110,0
20240318,205500,74422620,8110,8110,8110,8110,0
20240318,205400,74422620,8110,8110,8110,8110,0
20240318,205300,74422620,8110,8110,8110,8110,0
20240318,205200,74422620,8110,8110,8110,8110,0
20240318,205100,74422620,8110,8110,8110,8110,0
20240318,205000,74422620,8110,8110,8110,8110,0
20240318,204900,74422620,8110,8110,8110,8110,0
20240318,204800,74422620,8110,8110,8110,8110,0
20240318,204700,74422620,8110,8110,8110,8110,0
20240318,204600,74422620,8110,8110,8110,8110,0
20240318,204500,74422620,8110,8110,8110,8110,0
20240318,204400,74422620,8110,8110,8110,8110,0
20240318,204300,74422620,8110,8110,8110,8110,234
20240318,204200,74422620,8110,8110,8110,8110,0
20240318,204100,74422620,8110,8110,8110,8110,0
20240318,204000,74422620,8110,8110,8110,8110,0
20240318,203900,74422620,8110,8110,8110,8110,0
20240318,203800,74422620,8110,8110,8110,8110,0
20240318,203700,74422620,8110,8110,8110,8110,0
20240318,203600,74422620,8110,8110,8110,8110,0
20240318,203500,74422620,8110,8110,8110,8110,0
20240318,203400,74422620,8110,8110,8110,8110,0
20240318,203300,74422620,8110,8110,8110,8110,0
20240318,203200,74422620,8110,8110,8110,8110,0
20240318,203100,74422620,8110,8110,8110,8110,0
20240318,203000,74422620,8110,8110,8110,8110,0
20240318,202900,74422620,8110,8110,8110,8110,0
20240318,202800,74422620,8110,8110,8110,8110,0
20240318,202700,74422620,8110,8110,8110,8110,0
20240318,202600,74422620,8110,8110,8110,8110,0
20240318,202500,74422620,8110,8110,8110,8110,0
20240318,202400,74422620,8110,8110,8110,8110,0
20240318,202300,74422620,8110,8110,8110,8110,0
20240318,202200,74422620,8110,8110,8110,8110,0
20240318,202100,74422620,8110,8110,8110,8110,0
20240318,202000,74422620,8110,8110,8110,8110,0
20240318,201900,74422620,8110,8110,8110,8110,0
20240318,201800,74422620,8110,8110,8110,8110,0
20240318,201700,74422620,8110,8110,8110,8110,0
20240318,201600,74422620,8110,8110,8110,8110,0
20240318,201500,74422620,8110,8110,8110,8110,0
20240318,201400,74422620,8110,8110,8110,8110,0
20240318,201300,74422620,8110,8110,8110,8110,234
20240318,201200,74422620,8110,8110,8110,8110,0
20240318,201100,74422620,8110,8110,8110,8110,0
20240318,201000,74422620,8110,8110,8110,8110,0
20240318,200900,74422620,8110,8110,8110,8110,0
20240318,200800,74422620,8110,8110,8110,8110,0
20240318,200700,74422620,8110,8110,8110,8110,0
20240318,200600,74422620,8110,8110,8110,8110,0
20240318,200500,74422620,8110,8110,8110,8110,0
20240318,200400,74422620,8110,8110,8110,8110,0
20240318,200300,74422620,8110,8110,8110,8110,0
20240318,200200,74422620,8110,8110,8110,8110,0
20240318,200100,74422620,8110,8110,8110,8110,0
20240318,200000,74422620,8110,8110,8110,8110,0
20240318,195900,74422620,8110,8110,8110,8110,0
20240318,195800,74422620,8110,8110,8110,8110,0
20240318,195700,74422620,8110,8110,8110,8110,0
20240318,195600,74422620,8110,8110,8110,8110,0
20240318,195500,74422620,8110,8110,8110,8110,0
20240318,195400,74422620,8110,8110,8110,8110,0
20240318,195300,74422620,8110,8110,8110,8110,0
20240318,195200,74422620,8110,8110,8110,8110,0
20240318,195100,74422620,8110,8110,8110,8110,0
20240318,195000,74422620,8110,8110,8110,8110,0
20240318,194900,74422620,8110,8110,8110,8110,0
20240318,194800,74422620,8110,8110,8110,8110,0
20240318,194700,74422620,8110,8110,8110,8110,0
20240318,194600,74422620,8110,8110,8110,8110,0
20240318,194500,74422620,8110,8110,8110,8110,0
20240318,194400,74422620,8110,8110,8110,8110,0
20240318,194300,74422620,8110,8110,8110,8110,234
20240318,194200,74422620,8110,8110,8110,8110,0
20240318,194100,74422620,8110,8110,8110,8110,0
20240318,194000,74422620,8110,8110,8110,8110,0
20240318,193900,74422620,8110,8110,8110,8110,0
20240318,193800,74422620,8110,8110,8110,8110,0
20240318,193700,74422620,8110,8110,8110,8110,0
20240318,193600,74422620,8110,8110,8110,8110,0
20240318,193500,74422620,8110,8110,8110,8110,0
20240318,193400,74422620,8110,8110,8110,8110,0
20240318,193300,74422620,8110,8110,8110,8110,0
20240318,193200,74422620,8110,8110,8110,8110,0
20240318,193100,74422620,8110,8110,8110,8110,0
20240318,193000,74422620,8110,8110,8110,8110,0
20240318,192900,74422620,8110,8110,8110,8110,0
20240318,192800,74422620,8110,8110,8110,8110,0
20240318,192700,74422620,8110,8110,8110,8110,0
20240318,192600,74422620,8110,8110,8110,8110,0
20240318,192500,74422620,8110,8110,8110,8110,0
20240318,192400,74422620,8110,8110,8110,8110,0
20240318,192300,74422620,8110,8110,8110,8110,0
20240318,192200,74422620,8110,8110,8110,8110,0
20240318,192100,74422620,8110,8110,8110,8110,0
20240318,192000,74422620,8110,8110,8110,8110,0
20240318,191900,74422620,8110,8110,8110,8110,0
20240318,191800,74422620,8110,8110,8110,8110,0
20240318,191700,74422620,8110,8110,8110,8110,0
20240318,191600,74422620,8110,8110,8110,8110,0
20240318,191500,74422620,8110,8110,8110,8110,0
20240318,191400,74422620,8110,8110,8110,8110,0
20240318,191300,74422620,8110,8110,8110,8110,234
20240318,191200,74422620,8110,8110,8110,8110,0
20240318,191100,74422620,8110,8110,8110,8110,0
20240318,191000,74422620,8110,8110,8110,8110,0
20240318,190900,74422620,8110,8110,8110,8110,0
20240318,190800,74422620,8110,8110,8110,8110,0
20240318,190700,74422620,8110,8110,8110,8110,0
20240318,190600,74422620,8110,8110,8110,8110,0
20240318,190500,74422620,8110,8110,8110,8110,0
20240318,190400,74422620,8110,8110,8110,8110,0
20240318,190300,74422620,8110,8110,8110,8110,0
20240318,190200,74422620,8110,8110,8110,8110,0
20240318,190100,74422620,8110,8110,8110,8110,0
20240318,190000,74422620,8110,8110,8110,8110,0
20240318,185900,74422620,8110,8110,8110,8110,0
20240318,185800,74422620,8110,8110,8110,8110,0
20240318,185700,74422620,8110,8110,8110,8110,0
20240318,185600,74422620,8110,8110,8110,8110,0
20240318,185500,74422620,8110,8110,8110,8110,0
20240318,185400,74422620,8110,8110,8110,8110,0
20240318,185300,74422620,8110,8110,8110,8110,0
20240318,185200,74422620,8110,8110,8110,8110,0
20240318,185100,74422620,8110,8110,8110,8110,0
20240318,185000,74422620,8110,8110,8110,8110,0
20240318,184900,74422620,8110,8110,8110,8110,0
20240318,184800,74422620,8110,8110,8110,8110,0
20240318,184700,74422620,8110,8110,8110,8110,0
20240318,184600,74422620,8110,8110,8110,8110,0
20240318,184500,74422620,8110,8110,8110,8110,0
20240318,184400,74422620,8110,8110,8110,8110,0
20240318,184300,74422620,8110,8110,8110,8110,234
20240318,184200,74422620,8110,8110,8110,8110,0
20240318,184100,74422620,8110,8110,8110,8110,0
20240318,184000,74422620,8110,8110,8110,8110,0
20240318,183900,74422620,8110,8110,8110,8110,0
20240318,183800,74422620,8110,8110,8110,8110,0
20240318,183700,74422620,8110,8110,8110,8110,0
20240318,183600,74422620,8110,8110,8110,8110,0
20240318,183500,74422620,8110,8110,8110,8110,0
20240318,183400,74422620,8110,8110,8110,8110,0
20240318,183300,74422620,8110,8110,8110,8110,0
20240318,183200,74422620,8110,8110,8110,8110,0
20240318,183100,74422620,8110,8110,8110,8110,0
20240318,183000,74422620,8110,8110,8110,8110,0
20240318,182900,74422620,8110,8110,8110,8110,0
20240318,182800,74422620,8110,8110,8110,8110,0
20240318,182700,74422620,8110,8110,8110,8110,0
20240318,182600,74422620,8110,8110,8110,8110,0
20240318,182500,74422620,8110,8110,8110,8110,0
20240318,182400,74422620,8110,8110,8110,8110,0
20240318,182300,74422620,8110,8110,8110,8110,0
20240318,182200,74422620,8110,8110,8110,8110,0
20240318,182100,74422620,8110,8110,8110,8110,0
20240318,182000,74422620,8110,8110,8110,8110,0
20240318,181900,74422620,8110,8110,8110,8110,0
20240318,181800,74422620,8110,8110,8110,8110,0
20240318,181700,74422620,8110,8110,8110,8110,0
20240318,181600,74422620,8110,8110,8110,8110,0
20240318,181500,74422620,8110,8110,8110,8110,0
20240318,181400,74422620,8110,8110,8110,8110,0
20240318,181300,74422620,8110,8110,8110,8110,234
20240318,181200,74422620,8110,8110,8110,8110,0
20240318,181100,74422620,8110,8110,8110,8110,0
20240318,181000,74422620,8110,8110,8110,8110,0
20240318,180900,74422620,8110,8110,8110,8110,0
20240318,180800,74422620,8110,8110,8110,8110,0
20240318,180700,74422620,8110,8110,8110,8110,0
20240318,180600,74422620,8110,8110,8110,8110,0
20240318,180500,74422620,8110,8110,8110,8110,0
20240318,180400,74422620,8110,8110,8110,8110,0
20240318,180300,74422620,8110,8110,8110,8110,0
20240318,180200,74422620,8110,8110,8110,8110,0
20240318,180100,74422620,8110,8110,8110,8110,0
20240318,180000,74422620,8110,8110,8110,8110,0
20240318,175900,74422620,8110,8110,8110,8110,0
20240318,175800,74422620,8110,8110,8110,8110,0
20240318,175700,74422620,8110,8110,8110,8110,0
20240318,175600,74422620,8110,8110,8110,8110,0
20240318,175500,74422620,8110,8110,8110,8110,0
20240318,175400,74422620,8110,8110,8110,8110,0
20240318,175300,74422620,8110,8110,8110,8110,0
20240318,175200,74422620,8110,8110,8110,8110,0
20240318,175100,74422620,8110,8110,8110,8110,0
20240318,175000,74422620,8110,8110,8110,8110,0
20240318,174900,74422620,8110,8110,8110,8110,0
20240318,174800,74422620,8110,8110,8110,8110,0
20240318,174700,74422620,8110,8110,8110,8110,0
20240318,174600,74422620,8110,8110,8110,8110,0
20240318,174500,74422620,8110,8110,8110,8110,0
20240318,174400,74422620,8110,8110,8110,8110,0
20240318,174300,74422620,8110,8110,8110,8110,234
20240318,174200,74422620,8110,8110,8110,8110,0
20240318,174100,74422620,8110,8110,8110,8110,0
20240318,174000,74422620,8110,8110,8110,8110,0
20240318,173900,74422620,8110,8110,8110,8110,0
20240318,173800,74422620,8110,8110,8110,8110,0
20240318,173700,74422620,8110,8110,8110,8110,0
20240318,173600,74422620,8110,8110,8110,8110,0
20240318,173500,74422620,8110,8110,8110,8110,0
20240318,173400,74422620,8110,8110,8110,8110,0
20240318,173300,74422620,8110,8110,8110,8110,0
20240318,173200,74422620,8110,8110,8110,8110,0
20240318,173100,74422620,8110,8110,8110,8110,0
20240318,173000,74422620,8110,8110,8110,8110,0
20240318,172900,74422620,8110,8110,8110,8110,0
20240318,172800,74422620,8110,8110,8110,8110,0
20240318,172700,74422620,8110,8110,8110,8110,0
20240318,172600,74422620,8110,8110,8110,8110,0
20240318,172500,74422620,8110,8110,8110,8110,0
20240318,172400,74422620,8110,8110,8110,8110,0
20240318,172300,74422620,8110,8110,8110,8110,0
20240318,172200,74422620,8110,8110,8110,8110,0
20240318,172100,74422620,8110,8110,8110,8110,0
20240318,172000,74422620,8110,8110,8110,8110,0
20240318,171900,74422620,8110,8110,8110,8110,0
20240318,171800,74422620,8110,8110,8110,8110,0
20240318,171700,74422620,8110,8110,8110,8110,0
20240318,171600,74422620,8110,8110,8110,8110,0
20240318,171500,74422620,8110,8110,8110,8110,0
20240318,171400,74422620,8110,8110,8110,8110,0
20240318,171300,74422620,8110,8110,8110,8110,234
20240318,171200,74422620,8110,8110,8110,8110,0
20240318,171100,74422620,8110,8110,8110,8110,0
20240318,171000,74422620,8110,8110,8110,8110,0
20240318,170900,74422620,8110,8110,8110,8110,0
20240318,170800,74422620,8110,8110,8110,8110,0
20240318,170700,74422620,8110,8110,8110,8110,0
20240318,170600,74422620,8110,8110,8110,8110,0
20240318,170500,74422620,8110,8110,8110,8110,0
20240318,170400,74422620,8110,8110,8110,8110,0
20240318,170300,74422620,8110,8110,8110,8110,0
20240318,170200,74422620,8110,8110,8110,8110,0
20240318,170100,74422620,8110,8110,8110,8110,0
20240318,170000,74422620,8110,8110,8110,8110,0
20240318,165900,74422620,8110,8110,8110,8110,0
20240318,165800,74422620,8110,8110,8110,8110,0
20240318,165700,74422620,8110,8110,8110,8110,0
20240318,165600,74422620,8110,8110,8110,8110,0
20240318,165500,74422620,8110,8110,8110,8110,0
20240318,165400,74422620,8110,8110,8110,8110,0
20240318,165300,74422620,8110,8110,8110,8110,0
20240318,165200,74422620,8110,8110,8110,8110,0
20240318,165100,74422620,8110,8110,8110,8110,0
20240318,165000,74422620,8110,8110,8110,8110,0
20240318,164900,74422620,8110,8110,8110,8110,0
20240318,164800,74422620,8110,8110,8110,8110,0
20240318,164700,74422620,8110,8110,8110,8110,0
20240318,164600,74422620,8110,8110,8110,8110,0
20240318,164500,74422620,8110,8110,8110,8110,0
20240318,164400,74422620,8110,8110,8110,8110,0
20240318,164300,74422620,8110,8110,8110,8110,234
20240318,164200,74422620,8110,8110,8110,8110,0
20240318,164100,74422620,8110,8110,8110,8110,0
20240318,164000,74422620,8110,8110,8110,8110,0
20240318,163900,74422620,8110,8110,8110,8110,0
20240318,163800,74422620,8110,8110,8110,8110,0
20240318,163700,74422620,8110,8110,8110,8110,0
20240318,163600,74422620,8110,8110,8110,8110,0
20240318,163500,74422620,8110,8110,8110,8110,0
20240318,163400,74422620,8110,8110,8110,8110,0
20240318,163300,74422620,8110,8110,8110,8110,0
20240318,163200,74422620,8110,8110,8110,8110,0
20240318,163100,74422620,8110,8110,8110,8110,0
20240318,163000,74422620,8110,8110,8110,8110,0
20240318,162900,74422620,8110,8110,8110,8110,0
20240318,162800,74422620,8110,8110,8110,8110,0
20240318,162700,74422620,8110,8110,8110,8110,0
20240318,162600,74422620,8110,8110,8110,8110,0
20240318,162500,74422620,8110,8110,8110,8110,0
20240318,162400,74422620,8110,8110,8110,8110,0
20240318,162300,74422620,8110,8110,8110,8110,0
20240318,162200,74422620,8110,8110,8110,8110,0
20240318,162100,74422620,8110,8110,8110,8110,0
20240318,162000,74422620,8110,8110,8110,8110,0
20240318,161900,74422620,8110,8110,8110,8110,0
20240318,161800,74422620,8110,8110,8110,8110,0
20240318,161700,74422620,8110,8110,8110,8110,0
20240318,161600,74422620,8110,8110,8110,8110,0
20240318,161500,74422620,8110,8110,8110,8110,0
20240318,161400,74422620,8110,8110,8110,8110,0
20240318,161300,74422620,8110,8110,8110,8110,234
20240318,161200,74422620,8110,8110,8110,8110,0
20240318,161100,74422620,8110,8110,8110,8110,0
20240318,161000,74422620,8110,8110,8110,8110,0
20240318,160900,74422620,8110,8110,8110,8110,0
20240318,160800,74422620,8110,8110,8110,8110,0
20240318,160700,74422620,8110,8110,8110,8110,0
20240318,160600,74422620,8110,8110,8110,8110,0
20240318,160500,74422620,8110,8110,8110,8110,0
20240318,160400,74422620,8110,8110,8110,8110,0
20240318,160300,74422620,8110,8110,8110,8110,0
20240318,160200,74422620,8110,8110,8110,8110,0
20240318,160100,74422620,8110,8110,8110,8110,0
20240318,160000,74422620,8110,8110,8110,8110,0
20240318,155900,74422620,8110,8110,8110,8110,0
20240318,155800,74422620,8110,8110,8110,8110,0
20240318,155700,74422620,8110,8110,8110,8110,0
20240318,155600,74422620,8110,8110,8110,8110,0
20240318,155500,74422620,8110,8110,8110,8110,0
20240318,155400,74422620,8110,8110,8110,8110,0
20240318,155300,74422620,8110,8110,8110,8110,0
20240318,155200,74422620,8110,8110,8110,8110,0
20240318,155100,74422620,8110,8110,8110,8110,0
20240318,155000,74422620,8110,8110,8110,8110,0
20240318,154900,74422620,8110,8110,8110,8110,0
20240318,154800,74422620,8110,8110,8110,8110,0
20240318,154700,74422620,8110,8110,8110,8110,0
20240318,154600,74422620,8110,8110,8110,8110,0
20240318,154500,74422620,8110,8110,8110,8110,0
20240318,154400,74422620,8110,8110,8110,8110,0
20240318,154300,74422620,8110,8110,8110,8110,234
20240318,154200,74422620,8110,8110,8110,8110,0
20240318,154100,74422620,8110,8110,8110,8110,0
20240318,154000,74422620,8110,8110,8110,8110,0
20240318,153900,74422620,8110,8110,8110,8110,0
20240318,153800,74422620,8110,8110,8110,8110,0
20240318,153700,74422620,8110,8110,8110,8110,0
20240318,153600,74422620,8110,8110,8110,8110,0
20240318,153500,74422620,8110,8110,8110,8110,0
20240318,153400,74422620,8110,8110,8110,8110,0
20240318,153300,74422620,8110,8110,8110,8110,0
20240318,153200,74422620,8110,8110,8110,8110,0
20240318,153100,74422620,8110,8110,8110,8110,0
20240318,153000,74422620,8110,8110,8110,8110,234
20240318,152900,72524880,8150,8150,8150,8150,0
20240318,152800,72524880,8150,8150,8150,8150,0
20240318,152700,72524880,8150,8150,8150,8150,0
20240318,152600,72524880,8150,8150,8150,8150,0
20240318,152500,72524880,8150,8150,8150,8150,0
20240318,152400,72524880,8150,8150,8150,8150,0
20240318,152300,72524880,8150,8150,8150,8150,0
20240318,152200,72524880,8150,8150,8150,8150,0
20240318,152100,72524880,8150,8150,8150,8150,0
20240318,152000,72524880,8150,8150,8150,8150,0
20240318,151900,72524880,8150,8150,8150,8150,1
20240318,151800,72516730,8120,8120,8120,8120,0
20240318,151700,72516730,8120,8120,8120,8120,0
20240318,151600,72516730,8120,8130,8130,8120,119
20240318,151500,71550440,8140,8140,8140,8140,0
20240318,151400,71550440,8140,8140,8140,8140,50
20240318,151300,71143440,8150,8150,8150,8150,0
20240318,151200,71143440,8150,8150,8150,8150,0
20240318,151100,71143440,8150,8150,8150,8150,0
20240318,151000,71143440,8150,8150,8150,8150,0
20240318,150900,71143440,8150,8150,8150,8150,1
20240318,150800,71135290,8130,8130,8130,8130,0
20240318,150700,71135290,8130,8130,8130,8130,0
20240318,150600,71135290,8130,8110,8130,8110,202
20240318,150500,69493060,8120,8120,8120,8120,0
20240318,150400,69493060,8120,8120,8120,8120,0
20240318,150300,69493060,8120,8120,8120,8120,0
20240318,150200,69493060,8120,8120,8120,8120,3
20240318,150100,69468700,8110,8110,8110,8110,0
20240318,150000,69468700,8110,8130,8130,8100,830
20240318,145900,62738480,8130,8140,8140,8130,137
20240318,145800,61623440,8180,8130,8180,8130,2
20240318,145700,61607130,8180,8180,8180,8180,0
20240318,145600,61607130,8180,8140,8180,8140,50
20240318,145500,61199640,8150,8150,8150,8150,0
20240318,145400,61199640,8150,8150,8150,8150,0
20240318,145300,61199640,8150,8150,8150,8150,0
20240318,145200,61199640,8150,8150,8150,8150,0
20240318,145100,61199640,8150,8150,8150,8150,20
20240318,145000,61036640,8150,8150,8150,8150,0
20240318,144900,61036640,8150,8150,8150,8150,0
20240318,144800,61036640,8150,8150,8150,8150,102
20240318,144700,60205340,8150,8140,8150,8140,20
20240318,144600,60042370,8150,8150,8150,8150,0
20240318,144500,60042370,8150,8150,8150,8150,0
20240318,144400,60042370,8150,8150,8150,8150,0
20240318,144300,60042370,8150,8150,8150,8150,0
20240318,144200,60042370,8150,8140,8150,8140,54
20240318,144100,59602290,8120,8120,8120,8120,0
20240318,144000,59602290,8120,8120,8120,8120,0
20240318,143900,59602290,8120,8120,8120,8120,0
20240318,143800,59602290,8120,8150,8150,8120,457
20240318,143700,55885040,8200,8200,8200,8200,0
20240318,143600,55885040,8200,8200,8200,8200,19
20240318,143500,55729240,8200,8200,8200,8200,0
20240318,143400,55729240,8200,8200,8200,8200,0
20240318,143300,55729240,8200,8200,8200,8200,0
20240318,143200,55729240,8200,8200,8200,8200,0
20240318,143100,55729240,8200,8200,8200,8200,0
20240318,143000,55729240,8200,8200,8200,8200,0
20240318,142900,55729240,8200,8200,8200,8200,0
20240318,142800,55729240,8200,8200,8200,8200,12
20240318,142700,55630840,8210,8210,8210,8210,0
20240318,142600,55630840,8210,8210,8210,8210,0
20240318,142500,55630840,8210,8210,8210,8210,0
20240318,142400,55630840,8210,8160,8210,8160,3
20240318,142300,55606310,8160,8160,8160,8160,0
20240318,142200,55606310,8160,8160,8160,8160,0
20240318,142100,55606310,8160,8160,8160,8160,0
20240318,142000,55606310,8160,8160,8160,8160,241
20240318,141900,53639750,8150,8150,8150,8150,0
20240318,141800,53639750,8150,8150,8150,8150,0
20240318,141700,53639750,8150,8150,8150,8150,0
20240318,141600,53639750,8150,8170,8170,8150,433
20240318,141500,50106460,8190,8190,8190,8190,0
20240318,141400,50106460,8190,8190,8190,8190,0
20240318,141300,50106460,8190,8190,8190,8190,0
20240318,141200,50106460,8190,8190,8190,8190,2
20240318,141100,50090080,8190,8190,8190,8190,37
20240318,141000,49787050,8200,8200,8200,8200,0
20240318,140900,49787050,8200,8200,8200,8200,0
20240318,140800,49787050,8200,8200,8200,8200,0
20240318,140700,49787050,8200,8200,8200,8200,1
20240318,140600,49778850,8180,8180,8180,8180,0
20240318,140500,49778850,8180,8170,8180,8170,5
20240318,140400,49737990,8150,8150,8150,8150,121
20240318,140300,48751840,8150,8190,8190,8150,767
20240318,140200,42493510,8200,8200,8200,8200,0
20240318,140100,42493510,8200,8200,8200,8200,0
20240318,140000,42493510,8200,8190,8200,8190,2
20240318,135900,42477120,8190,8190,8190,8190,0
20240318,135800,42477120,8190,8200,8200,8190,39
20240318,135700,42157610,8210,8210,8210,8210,0
20240318,135600,42157610,8210,8210,8210,8210,0
20240318,135500,42157610,8210,8210,8210,8210,0
20240318,135400,42157610,8210,8210,8210,8210,0
20240318,135300,42157610,8210,8210,8210,8210,0
20240318,135200,42157610,8210,8210,8210,8210,0
20240318,135100,42157610,8210,8210,8210,8210,0
20240318,135000,42157610,8210,8210,8210,8210,0
20240318,134900,42157610,8210,8210,8210,8210,0
20240318,134800,42157610,8210,8210,8210,8210,3
20240318,134700,42132980,8260,8260,8260,8260,0
20240318,134600,42132980,8260,8260,8260,8260,0
20240318,134500,42132980,8260,8260,8260,8260,0
20240318,134400,42132980,8260,8260,8260,8260,0
20240318,134300,42132980,8260,8260,8260,8260,0
20240318,134200,42132980,8260,8260,8260,8260,0
20240318,134100,42132980,8260,8260,8260,8260,0
20240318,134000,42132980,8260,8260,8260,8260,0
20240318,133900,42132980,8260,8260,8260,8260,0
20240318,133800,42132980,8260,8260,8260,8260,0
20240318,133700,42132980,8260,8260,8260,8260,0
20240318,133600,42132980,8260,8260,8260,8260,0
20240318,133500,42132980,8260,8260,8260,8260,0
20240318,133400,42132980,8260,8260,8260,8260,0
20240318,133300,42132980,8260,8260,8260,8260,0
20240318,133200,42132980,8260,8260,8260,8260,0
20240318,133100,42132980,8260,8260,8260,8260,0
20240318,133000,42132980,8260,8260,8260,8260,0
20240318,132900,42132980,8260,8260,8260,8260,0
20240318,132800,42132980,8260,8260,8260,8260,0
20240318,132700,42132980,8260,8260,8260,8260,0
20240318,132600,42132980,8260,8260,8260,8260,0
20240318,132500,42132980,8260,8260,8260,8260,0
20240318,132400,42132980,8260,8260,8260,8260,0
20240318,132300,42132980,8260,8260,8260,8260,0
20240318,132200,42132980,8260,8260,8260,8260,0
20240318,132100,42132980,8260,8260,8260,8260,0
20240318,132000,42132980,8260,8260,8260,8260,0
20240318,131900,42132980,8260,8260,8260,8260,0
20240318,131800,42132980,8260,8260,8260,8260,0
20240318,131700,42132980,8260,8260,8260,8260,0
20240318,131600,42132980,8260,8260,8260,8260,0
20240318,131500,42132980,8260,8260,8260,8260,0
20240318,131400,42132980,8260,8260,8260,8260,0
20240318,131300,42132980,8260,8260,8260,8260,0
20240318,131200,42132980,8260,8260,8260,8260,0
20240318,131100,42132980,8260,8260,8260,8260,0
20240318,131000,42132980,8260,8260,8260,8260,0
20240318,130900,42132980,8260,8260,8260,8260,0
20240318,130800,42132980,8260,8260,8260,8260,0
20240318,130700,42132980,8260,8260,8260,8260,0
20240318,130600,42132980,8260,8260,8260,8260,0
20240318,130500,42132980,8260,8260,8260,8260,0
20240318,130400,42132980,8260,8260,8260,8260,0
20240318,130300,42132980,8260,8260,8260,8260,0
20240318,130200,42132980,8260,8250,8260,8250,2
20240318,130100,42116470,8260,8260,8260,8260,0
20240318,130000,42116470,8260,8220,8260,8220,15
20240318,125900,41992800,8220,8220,8220,8220,0
20240318,125800,41992800,8220,8220,8220,8220,0
20240318,125700,41992800,8220,8220,8220,8220,0
20240318,125600,41992800,8220,8220,8220,8220,0
20240318,125500,41992800,8220,8220,8220,8220,0
20240318,125400,41992800,8220,8220,8220,8220,1
20240318,125300,41984580,8160,8160,8160,8160,18
20240318,125200,41837700,8250,8250,8250,8250,0
20240318,125100,41837700,8250,8230,8250,8230,6
20240318,125000,41788300,8160,8190,8190,8160,819
20240318,124900,35095980,8260,8260,8260,8260,0
20240318,124800,35095980,8260,8260,8260,8260,0
20240318,124700,35095980,8260,8260,8260,8260,0
20240318,124600,35095980,8260,8210,8260,8180,351
20240318,124500,32222570,8260,8260,8260,8260,0
20240318,124400,32222570,8260,8230,8260,8220,298
20240318,124300,29770600,8270,8270,8270,8270,0
20240318,124200,29770600,8270,8270,8270,8270,0
20240318,124100,29770600,8270,8270,8270,8270,0
20240318,124000,29770600,8270,8230,8270,8230,5
20240318,123900,29729370,8230,8230,8230,8230,0
20240318,123800,29729370,8230,8230,8230,8230,0
20240318,123700,29729370,8230,8230,8230,8230,0
20240318,123600,29729370,8230,8230,8230,8230,0
20240318,123500,29729370,8230,8230,8230,8230,2
20240318,123400,29712910,8270,8270,8270,8270,0
20240318,123300,29712910,8270,8270,8270,8270,0
20240318,123200,29712910,8270,8270,8270,8270,0
20240318,123100,29712910,8270,8270,8270,8270,0
20240318,123000,29712910,8270,8270,8270,8270,0
20240318,122900,29712910,8270,8270,8270,8270,0
20240318,122800,29712910,8270,8270,8270,8270,0
20240318,122700,29712910,8270,8270,8270,8270,0
20240318,122600,29712910,8270,8270,8270,8270,0
20240318,122500,29712910,8270,8270,8270,8270,0
20240318,122400,29712910,8270,8270,8270,8270,0
20240318,122300,29712910,8270,8270,8270,8270,0
20240318,122200,29712910,8270,8270,8270,8270,0
20240318,122100,29712910,8270,8270,8270,8270,0
20240318,122000,29712910,8270,8270,8270,8270,0
20240318,121900,29712910,8270,8270,8270,8270,0
20240318,121800,29712910,8270,8270,8270,8270,0
20240318,121700,29712910,8270,8270,8270,8270,0
20240318,121600,29712910,8270,8270,8270,8270,24
20240318,121500,29514430,8280,8280,8280,8280,0
20240318,121400,29514430,8280,8280,8280,8280,0
20240318,121300,29514430,8280,8280,8280,8280,0
20240318,121200,29514430,8280,8280,8280,8280,0
20240318,121100,29514430,8280,8280,8280,8280,0
20240318,121000,29514430,8280,8280,8280,8280,0
20240318,120900,29514430,8280,8280,8280,8280,0
20240318,120800,29514430,8280,8280,8280,8280,0
20240318,120700,29514430,8280,8280,8280,8280,0
20240318,120600,29514430,8280,8280,8280,8280,0
20240318,120500,29514430,8280,8280,8280,8280,0
20240318,120400,29514430,8280,8280,8280,8280,0
20240318,120300,29514430,8280,8280,8280,8280,0
20240318,120200,29514430,8280,8280,8280,8280,0
20240318,120100,29514430,8280,8280,8280,8280,0
20240318,120000,29514430,8280,8280,8280,8280,0
20240318,115900,29514430,8280,8280,8280,8280,0
20240318,115800,29514430,8280,8280,8280,8280,0
20240318,115700,29514430,8280,8280,8280,8280,0
20240318,115600,29514430,8280,8280,8280,8280,0
20240318,115500,29514430,8280,8280,8280,8280,0
20240318,115400,29514430,8280,8280,8280,8280,0
20240318,115300,29514430,8280,8280,8280,8280,0
20240318,115200,29514430,8280,8280,8280,8280,0
20240318,115100,29514430,8280,8280,8280,8280,0
20240318,115000,29514430,8280,8280,8280,8280,0
20240318,114900,29514430,8280,8280,8280,8280,0
20240318,114800,29514430,8280,8280,8280,8280,0
20240318,114700,29514430,8280,8280,8280,8280,0
20240318,114600,29514430,8280,8280,8280,8280,0
20240318,114500,29514430,8280,8260,8280,8260,5
20240318,114400,29473060,8280,8280,8280,8280,0
20240318,114300,29473060,8280,8280,8280,8280,0
20240318,114200,29473060,8280,8280,8280,8280,0
20240318,114100,29473060,8280,8280,8280,8280,0
20240318,114000,29473060,8280,8280,8280,8280,0
20240318,113900,29473060,8280,8280,8280,8280,0
20240318,113800,29473060,8280,8280,8280,8280,0
20240318,113700,29473060,8280,8280,8280,8280,0
20240318,113600,29473060,8280,8280,8280,8280,0
20240318,113500,29473060,8280,8280,8280,8280,0
20240318,113400,29473060,8280,8280,8280,8280,0
20240318,113300,29473060,8280,8280,8280,8280,0
20240318,113200,29473060,8280,8280,8280,8280,0
20240318,113100,29473060,8280,8280,8280,8280,0
20240318,113000,29473060,8280,8280,8280,8280,0
20240318,112900,29473060,8280,8280,8280,8280,0
20240318,112800,29473060,8280,8280,8280,8280,0
20240318,112700,29473060,8280,8280,8280,8280,0
20240318,112600,29473060,8280,8280,8280,8280,0
20240318,112500,29473060,8280,8260,8280,8260,4
20240318,112400,29439970,8280,8260,8280,8260,5
20240318,112300,29398620,8260,8210,8260,8210,18
20240318,112200,29250470,8210,8210,8210,8210,0
20240318,112100,29250470,8210,8210,8210,8210,0
20240318,112000,29250470,8210,8210,8210,8210,40
20240318,111900,28922070,8200,8200,8200,8200,0
20240318,111800,28922070,8200,8200,8200,8200,2
20240318,111700,28905670,8210,8210,8210,8210,0
20240318,111600,28905670,8210,8210,8210,8210,0
20240318,111500,28905670,8210,8210,8210,8210,0
20240318,111400,28905670,8210,8210,8210,8210,50
20240318,111300,28495170,8210,8210,8210,8210,0
20240318,111200,28495170,8210,8210,8210,8210,0
20240318,111100,28495170,8210,8210,8210,8210,0
20240318,111000,28495170,8210,8210,8210,8210,0
20240318,110900,28495170,8210,8210,8210,8210,0
20240318,110800,28495170,8210,8210,8210,8210,0
20240318,110700,28495170,8210,8210,8210,8210,0
20240318,110600,28495170,8210,8210,8210,8210,50
20240318,110500,28084670,8200,8200,8200,8200,0
20240318,110400,28084670,8200,8200,8200,8200,0
20240318,110300,28084670,8200,8200,8200,8200,0
20240318,110200,28084670,8200,8200,8200,8200,0
20240318,110100,28084670,8200,8200,8200,8200,0
20240318,110000,28084670,8200,8200,8200,8200,0
20240318,105900,28084670,8200,8200,8200,8200,0
20240318,105800,28084670,8200,8200,8200,8200,0
20240318,105700,28084670,8200,8200,8200,8200,6
20240318,105600,28035470,8210,8210,8210,8210,0
20240318,105500,28035470,8210,8210,8210,8210,0
20240318,105400,28035470,8210,8210,8210,8210,0
20240318,105300,28035470,8210,8210,8210,8210,0
20240318,105200,28035470,8210,8210,8210,8210,0
20240318,105100,28035470,8210,8210,8210,8210,2
20240318,105000,28019050,8210,8210,8210,8210,0
20240318,104900,28019050,8210,8210,8210,8210,0
20240318,104800,28019050,8210,8210,8210,8210,3
20240318,104700,27994420,8210,8210,8210,8210,0
20240318,104600,27994420,8210,8210,8210,8210,0
20240318,104500,27994420,8210,8210,8210,8210,0
20240318,104400,27994420,8210,8210,8210,8210,0
20240318,104300,27994420,8210,8210,8210,8210,0
20240318,104200,27994420,8210,8210,8210,8210,0
20240318,104100,27994420,8210,8210,8210,8210,0
20240318,104000,27994420,8210,8210,8210,8210,0
20240318,103900,27994420,8210,8260,8260,8210,2
20240318,103800,27977950,8260,8260,8260,8260,0
20240318,103700,27977950,8260,8260,8260,8260,0
20240318,103600,27977950,8260,8260,8260,8260,0
20240318,103500,27977950,8260,8260,8260,8260,0
20240318,103400,27977950,8260,8260,8260,8260,1
20240318,103300,27969690,8210,8210,8210,8210,0
20240318,103200,27969690,8210,8210,8210,8210,0
20240318,103100,27969690,8210,8210,8210,8210,0
20240318,103000,27969690,8210,8210,8210,8210,8
20240318,102900,27904010,8280,8280,8280,8280,0
20240318,102800,27904010,8280,8260,8280,8260,2
20240318,102700,27887470,8220,8220,8220,8220,0
20240318,102600,27887470,8220,8220,8220,8220,70
20240318,102500,27312070,8200,8200,8200,8200,45
20240318,102400,26943070,8200,8200,8200,8200,120
20240318,102300,25959070,8190,8190,8190,8190,0
20240318,102200,25959070,8190,8190,8190,8190,0
20240318,102100,25959070,8190,8190,8190,8190,0
20240318,102000,25959070,8190,8180,8190,8180,48
20240318,101900,25566090,8180,8200,8200,8180,119
20240318,101800,24592650,8200,8200,8200,8200,0
20240318,101700,24592650,8200,8200,8200,8200,2
20240318,101600,24576250,8200,8200,8200,8200,61
20240318,101500,24076050,8180,8180,8180,8180,0
20240318,101400,24076050,8180,8180,8180,8180,0
20240318,101300,24076050,8180,8180,8180,8180,0
20240318,101200,24076050,8180,8180,8180,8180,0
20240318,101100,24076050,8180,8220,8220,8180,798
20240318,101000,17541530,8250,8240,8250,8240,2
20240318,100900,17525040,8240,8240,8240,8240,610
20240318,100800,12498640,8250,8250,8250,8250,0
20240318,100700,12498640,8250,8250,8250,8250,0
20240318,100600,12498640,8250,8250,8250,8250,0
20240318,100500,12498640,8250,8250,8250,8250,0
20240318,100400,12498640,8250,8250,8250,8250,1
20240318,100300,12490390,8250,8250,8250,8250,0
20240318,100200,12490390,8250,8250,8250,8250,11
20240318,100100,12399640,8250,8260,8260,8250,103
20240318,100000,11549860,8240,8240,8240,8240,0
20240318,095900,11549860,8240,8240,8240,8240,0
20240318,095800,11549860,8240,8240,8240,8240,0
20240318,095700,11549860,8240,8240,8240,8240,1
20240318,095600,11541620,8240,8240,8240,8240,0
20240318,095500,11541620,8240,8240,8240,8240,0
20240318,095400,11541620,8240,8240,8240,8240,5
20240318,095300,11500420,8270,8270,8270,8270,0
20240318,095200,11500420,8270,8260,8270,8260,20
20240318,095100,11335030,8260,8260,8260,8260,0
20240318,095000,11335030,8260,8260,8260,8260,0
20240318,094900,11335030,8260,8260,8260,8260,0
20240318,094800,11335030,8260,8260,8260,8260,0
20240318,094700,11335030,8260,8260,8260,8260,0
20240318,094600,11335030,8260,8260,8260,8260,5
20240318,094500,11293730,8270,8270,8270,8270,0
20240318,094400,11293730,8270,8230,8270,8230,24
20240318,094300,11095690,8230,8230,8230,8230,10
20240318,094200,11013390,8220,8220,8220,8220,0
20240318,094100,11013390,8220,8220,8220,8220,0
20240318,094000,11013390,8220,8220,8220,8220,30
20240318,093900,10766790,8220,8220,8220,8220,1
20240318,093800,10758570,8220,8220,8220,8220,8
20240318,093700,10692810,8220,8220,8220,8220,88
20240318,093600,9969450,8210,8210,8210,8210,100
20240318,093500,9148450,8200,8190,8200,8190,53
20240318,093400,8713860,8190,8220,8220,8190,180
20240318,093300,7236460,8220,8220,8220,8220,21
20240318,093200,7063840,8220,8220,8220,8220,0
20240318,093100,7063840,8220,8210,8220,8210,11
20240318,093000,6973430,8220,8220,8220,8220,36
20240318,092900,6677510,8290,8290,8290,8290,0
20240318,092800,6677510,8290,8290,8290,8290,0
20240318,092700,6677510,8290,8290,8290,8290,0
20240318,092600,6677510,8290,8290,8290,8290,0
20240318,092500,6677510,8290,8290,8290,8290,0
20240318,092400,6677510,8290,8290,8290,8290,0
20240318,092300,6677510,8290,8290,8290,8290,0
20240318,092200,6677510,8290,8290,8290,8290,0
20240318,092100,6677510,8290,8290,8290,8290,0
20240318,092000,6677510,8290,8290,8290,8290,0
20240318,091900,6677510,8290,8290,8290,8290,0
20240318,091800,6677510,8290,8180,8290,8150,131
20240318,091700,5608410,8280,8280,8280,8280,0
20240318,091600,5608410,8280,8270,8280,8270,10
20240318,091500,5525700,8310,8310,8310,8310,0
20240318,091400,5525700,8310,8310,8310,8310,0
20240318,091300,5525700,8310,8310,8310,8310,0
20240318,091200,5525700,8310,8310,8310,8310,0
20240318,091100,5525700,8310,8310,8310,8310,0
20240318,091000,5525700,8310,8250,8310,8250,52
20240318,090900,5096140,8250,8250,8270,8250,95
20240318,090800,4311730,8260,8260,8260,8260,0
20240318,090700,4311730,8260,8260,8260,8260,0
20240318,090600,4311730,8260,8260,8260,8260,0
20240318,090500,4311730,8260,8260,8260,8260,0
20240318,090400,4311730,8260,8260,8260,8260,2
20240318,090300,4295210,8250,8210,8250,8060,424
20240318,090200,858100,8310,8310,8310,8310,0
20240318,090100,858100,8310,8310,8310,8310,0
20240318,090000,858100,8310,8250,8310,8250,104