KissMeData/377450/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212000,306776050,9140,9140,9140,9140,771
20240318,211900,306776050,9140,9140,9140,9140,0
20240318,211800,306776050,9140,9140,9140,9140,0
20240318,211700,306776050,9140,9140,9140,9140,0
20240318,211600,306776050,9140,9140,9140,9140,0
20240318,211500,306776050,9140,9140,9140,9140,0
20240318,211400,306776050,9140,9140,9140,9140,0
20240318,211300,306776050,9140,9140,9140,9140,0
20240318,211200,306776050,9140,9140,9140,9140,0
20240318,211100,306776050,9140,9140,9140,9140,0
20240318,211000,306776050,9140,9140,9140,9140,0
20240318,210900,306776050,9140,9140,9140,9140,0
20240318,210800,306776050,9140,9140,9140,9140,0
20240318,210700,306776050,9140,9140,9140,9140,0
20240318,210600,306776050,9140,9140,9140,9140,0
20240318,210500,306776050,9140,9140,9140,9140,0
20240318,210400,306776050,9140,9140,9140,9140,0
20240318,210300,306776050,9140,9140,9140,9140,0
20240318,210200,306776050,9140,9140,9140,9140,0
20240318,210100,306776050,9140,9140,9140,9140,0
20240318,210000,306776050,9140,9140,9140,9140,0
20240318,205900,306776050,9140,9140,9140,9140,0
20240318,205800,306776050,9140,9140,9140,9140,0
20240318,205700,306776050,9140,9140,9140,9140,0
20240318,205600,306776050,9140,9140,9140,9140,0
20240318,205500,306776050,9140,9140,9140,9140,0
20240318,205400,306776050,9140,9140,9140,9140,0
20240318,205300,306776050,9140,9140,9140,9140,0
20240318,205200,306776050,9140,9140,9140,9140,0
20240318,205100,306776050,9140,9140,9140,9140,0
20240318,205000,306776050,9140,9140,9140,9140,771
20240318,204900,306776050,9140,9140,9140,9140,0
20240318,204800,306776050,9140,9140,9140,9140,0
20240318,204700,306776050,9140,9140,9140,9140,0
20240318,204600,306776050,9140,9140,9140,9140,0
20240318,204500,306776050,9140,9140,9140,9140,0
20240318,204400,306776050,9140,9140,9140,9140,0
20240318,204300,306776050,9140,9140,9140,9140,0
20240318,204200,306776050,9140,9140,9140,9140,0
20240318,204100,306776050,9140,9140,9140,9140,0
20240318,204000,306776050,9140,9140,9140,9140,0
20240318,203900,306776050,9140,9140,9140,9140,0
20240318,203800,306776050,9140,9140,9140,9140,0
20240318,203700,306776050,9140,9140,9140,9140,0
20240318,203600,306776050,9140,9140,9140,9140,0
20240318,203500,306776050,9140,9140,9140,9140,0
20240318,203400,306776050,9140,9140,9140,9140,0
20240318,203300,306776050,9140,9140,9140,9140,0
20240318,203200,306776050,9140,9140,9140,9140,0
20240318,203100,306776050,9140,9140,9140,9140,0
20240318,203000,306776050,9140,9140,9140,9140,0
20240318,202900,306776050,9140,9140,9140,9140,0
20240318,202800,306776050,9140,9140,9140,9140,0
20240318,202700,306776050,9140,9140,9140,9140,0
20240318,202600,306776050,9140,9140,9140,9140,0
20240318,202500,306776050,9140,9140,9140,9140,0
20240318,202400,306776050,9140,9140,9140,9140,0
20240318,202300,306776050,9140,9140,9140,9140,0
20240318,202200,306776050,9140,9140,9140,9140,0
20240318,202100,306776050,9140,9140,9140,9140,0
20240318,202000,306776050,9140,9140,9140,9140,771
20240318,201900,306776050,9140,9140,9140,9140,0
20240318,201800,306776050,9140,9140,9140,9140,0
20240318,201700,306776050,9140,9140,9140,9140,0
20240318,201600,306776050,9140,9140,9140,9140,0
20240318,201500,306776050,9140,9140,9140,9140,0
20240318,201400,306776050,9140,9140,9140,9140,0
20240318,201300,306776050,9140,9140,9140,9140,0
20240318,201200,306776050,9140,9140,9140,9140,0
20240318,201100,306776050,9140,9140,9140,9140,0
20240318,201000,306776050,9140,9140,9140,9140,0
20240318,200900,306776050,9140,9140,9140,9140,0
20240318,200800,306776050,9140,9140,9140,9140,0
20240318,200700,306776050,9140,9140,9140,9140,0
20240318,200600,306776050,9140,9140,9140,9140,0
20240318,200500,306776050,9140,9140,9140,9140,0
20240318,200400,306776050,9140,9140,9140,9140,0
20240318,200300,306776050,9140,9140,9140,9140,0
20240318,200200,306776050,9140,9140,9140,9140,0
20240318,200100,306776050,9140,9140,9140,9140,0
20240318,200000,306776050,9140,9140,9140,9140,0
20240318,195900,306776050,9140,9140,9140,9140,0
20240318,195800,306776050,9140,9140,9140,9140,0
20240318,195700,306776050,9140,9140,9140,9140,0
20240318,195600,306776050,9140,9140,9140,9140,0
20240318,195500,306776050,9140,9140,9140,9140,0
20240318,195400,306776050,9140,9140,9140,9140,0
20240318,195300,306776050,9140,9140,9140,9140,0
20240318,195200,306776050,9140,9140,9140,9140,0
20240318,195100,306776050,9140,9140,9140,9140,0
20240318,195000,306776050,9140,9140,9140,9140,771
20240318,194900,306776050,9140,9140,9140,9140,0
20240318,194800,306776050,9140,9140,9140,9140,0
20240318,194700,306776050,9140,9140,9140,9140,0
20240318,194600,306776050,9140,9140,9140,9140,0
20240318,194500,306776050,9140,9140,9140,9140,0
20240318,194400,306776050,9140,9140,9140,9140,0
20240318,194300,306776050,9140,9140,9140,9140,0
20240318,194200,306776050,9140,9140,9140,9140,0
20240318,194100,306776050,9140,9140,9140,9140,0
20240318,194000,306776050,9140,9140,9140,9140,0
20240318,193900,306776050,9140,9140,9140,9140,0
20240318,193800,306776050,9140,9140,9140,9140,0
20240318,193700,306776050,9140,9140,9140,9140,0
20240318,193600,306776050,9140,9140,9140,9140,0
20240318,193500,306776050,9140,9140,9140,9140,0
20240318,193400,306776050,9140,9140,9140,9140,0
20240318,193300,306776050,9140,9140,9140,9140,0
20240318,193200,306776050,9140,9140,9140,9140,0
20240318,193100,306776050,9140,9140,9140,9140,0
20240318,193000,306776050,9140,9140,9140,9140,0
20240318,192900,306776050,9140,9140,9140,9140,0
20240318,192800,306776050,9140,9140,9140,9140,0
20240318,192700,306776050,9140,9140,9140,9140,0
20240318,192600,306776050,9140,9140,9140,9140,0
20240318,192500,306776050,9140,9140,9140,9140,0
20240318,192400,306776050,9140,9140,9140,9140,0
20240318,192300,306776050,9140,9140,9140,9140,0
20240318,192200,306776050,9140,9140,9140,9140,0
20240318,192100,306776050,9140,9140,9140,9140,0
20240318,192000,306776050,9140,9140,9140,9140,771
20240318,191900,306776050,9140,9140,9140,9140,0
20240318,191800,306776050,9140,9140,9140,9140,0
20240318,191700,306776050,9140,9140,9140,9140,0
20240318,191600,306776050,9140,9140,9140,9140,0
20240318,191500,306776050,9140,9140,9140,9140,0
20240318,191400,306776050,9140,9140,9140,9140,0
20240318,191300,306776050,9140,9140,9140,9140,0
20240318,191200,306776050,9140,9140,9140,9140,0
20240318,191100,306776050,9140,9140,9140,9140,0
20240318,191000,306776050,9140,9140,9140,9140,0
20240318,190900,306776050,9140,9140,9140,9140,0
20240318,190800,306776050,9140,9140,9140,9140,0
20240318,190700,306776050,9140,9140,9140,9140,0
20240318,190600,306776050,9140,9140,9140,9140,0
20240318,190500,306776050,9140,9140,9140,9140,0
20240318,190400,306776050,9140,9140,9140,9140,0
20240318,190300,306776050,9140,9140,9140,9140,0
20240318,190200,306776050,9140,9140,9140,9140,0
20240318,190100,306776050,9140,9140,9140,9140,0
20240318,190000,306776050,9140,9140,9140,9140,0
20240318,185900,306776050,9140,9140,9140,9140,0
20240318,185800,306776050,9140,9140,9140,9140,0
20240318,185700,306776050,9140,9140,9140,9140,0
20240318,185600,306776050,9140,9140,9140,9140,0
20240318,185500,306776050,9140,9140,9140,9140,0
20240318,185400,306776050,9140,9140,9140,9140,0
20240318,185300,306776050,9140,9140,9140,9140,0
20240318,185200,306776050,9140,9140,9140,9140,0
20240318,185100,306776050,9140,9140,9140,9140,0
20240318,185000,306776050,9140,9140,9140,9140,771
20240318,184900,306776050,9140,9140,9140,9140,0
20240318,184800,306776050,9140,9140,9140,9140,0
20240318,184700,306776050,9140,9140,9140,9140,0
20240318,184600,306776050,9140,9140,9140,9140,0
20240318,184500,306776050,9140,9140,9140,9140,0
20240318,184400,306776050,9140,9140,9140,9140,0
20240318,184300,306776050,9140,9140,9140,9140,0
20240318,184200,306776050,9140,9140,9140,9140,0
20240318,184100,306776050,9140,9140,9140,9140,0
20240318,184000,306776050,9140,9140,9140,9140,0
20240318,183900,306776050,9140,9140,9140,9140,0
20240318,183800,306776050,9140,9140,9140,9140,0
20240318,183700,306776050,9140,9140,9140,9140,0
20240318,183600,306776050,9140,9140,9140,9140,0
20240318,183500,306776050,9140,9140,9140,9140,0
20240318,183400,306776050,9140,9140,9140,9140,0
20240318,183300,306776050,9140,9140,9140,9140,0
20240318,183200,306776050,9140,9140,9140,9140,0
20240318,183100,306776050,9140,9140,9140,9140,0
20240318,183000,306776050,9140,9140,9140,9140,0
20240318,182900,306776050,9140,9140,9140,9140,0
20240318,182800,306776050,9140,9140,9140,9140,0
20240318,182700,306776050,9140,9140,9140,9140,0
20240318,182600,306776050,9140,9140,9140,9140,0
20240318,182500,306776050,9140,9140,9140,9140,0
20240318,182400,306776050,9140,9140,9140,9140,0
20240318,182300,306776050,9140,9140,9140,9140,0
20240318,182200,306776050,9140,9140,9140,9140,0
20240318,182100,306776050,9140,9140,9140,9140,0
20240318,182000,306776050,9140,9140,9140,9140,771
20240318,181900,306776050,9140,9140,9140,9140,0
20240318,181800,306776050,9140,9140,9140,9140,0
20240318,181700,306776050,9140,9140,9140,9140,0
20240318,181600,306776050,9140,9140,9140,9140,0
20240318,181500,306776050,9140,9140,9140,9140,0
20240318,181400,306776050,9140,9140,9140,9140,0
20240318,181300,306776050,9140,9140,9140,9140,0
20240318,181200,306776050,9140,9140,9140,9140,0
20240318,181100,306776050,9140,9140,9140,9140,0
20240318,181000,306776050,9140,9140,9140,9140,0
20240318,180900,306776050,9140,9140,9140,9140,0
20240318,180800,306776050,9140,9140,9140,9140,0
20240318,180700,306776050,9140,9140,9140,9140,0
20240318,180600,306776050,9140,9140,9140,9140,0
20240318,180500,306776050,9140,9140,9140,9140,0
20240318,180400,306776050,9140,9140,9140,9140,0
20240318,180300,306776050,9140,9140,9140,9140,0
20240318,180200,306776050,9140,9140,9140,9140,0
20240318,180100,306776050,9140,9140,9140,9140,0
20240318,180000,306776050,9140,9140,9140,9140,0
20240318,175900,306776050,9140,9140,9140,9140,0
20240318,175800,306776050,9140,9140,9140,9140,0
20240318,175700,306776050,9140,9140,9140,9140,0
20240318,175600,306776050,9140,9140,9140,9140,0
20240318,175500,306776050,9140,9140,9140,9140,0
20240318,175400,306776050,9140,9140,9140,9140,0
20240318,175300,306776050,9140,9140,9140,9140,0
20240318,175200,306776050,9140,9140,9140,9140,0
20240318,175100,306776050,9140,9140,9140,9140,0
20240318,175000,306776050,9140,9140,9140,9140,771
20240318,174900,306776050,9140,9140,9140,9140,0
20240318,174800,306776050,9140,9140,9140,9140,0
20240318,174700,306776050,9140,9140,9140,9140,0
20240318,174600,306776050,9140,9140,9140,9140,0
20240318,174500,306776050,9140,9140,9140,9140,0
20240318,174400,306776050,9140,9140,9140,9140,0
20240318,174300,306776050,9140,9140,9140,9140,0
20240318,174200,306776050,9140,9140,9140,9140,0
20240318,174100,306776050,9140,9140,9140,9140,0
20240318,174000,306776050,9140,9140,9140,9140,0
20240318,173900,306776050,9140,9140,9140,9140,0
20240318,173800,306776050,9140,9140,9140,9140,0
20240318,173700,306776050,9140,9140,9140,9140,0
20240318,173600,306776050,9140,9140,9140,9140,0
20240318,173500,306776050,9140,9140,9140,9140,0
20240318,173400,306776050,9140,9140,9140,9140,0
20240318,173300,306776050,9140,9140,9140,9140,0
20240318,173200,306776050,9140,9140,9140,9140,0
20240318,173100,306776050,9140,9140,9140,9140,0
20240318,173000,306776050,9140,9140,9140,9140,0
20240318,172900,306776050,9140,9140,9140,9140,0
20240318,172800,306776050,9140,9140,9140,9140,0
20240318,172700,306776050,9140,9140,9140,9140,0
20240318,172600,306776050,9140,9140,9140,9140,0
20240318,172500,306776050,9140,9140,9140,9140,0
20240318,172400,306776050,9140,9140,9140,9140,0
20240318,172300,306776050,9140,9140,9140,9140,0
20240318,172200,306776050,9140,9140,9140,9140,0
20240318,172100,306776050,9140,9140,9140,9140,0
20240318,172000,306776050,9140,9140,9140,9140,771
20240318,171900,306776050,9140,9140,9140,9140,0
20240318,171800,306776050,9140,9140,9140,9140,0
20240318,171700,306776050,9140,9140,9140,9140,0
20240318,171600,306776050,9140,9140,9140,9140,0
20240318,171500,306776050,9140,9140,9140,9140,0
20240318,171400,306776050,9140,9140,9140,9140,0
20240318,171300,306776050,9140,9140,9140,9140,0
20240318,171200,306776050,9140,9140,9140,9140,0
20240318,171100,306776050,9140,9140,9140,9140,0
20240318,171000,306776050,9140,9140,9140,9140,0
20240318,170900,306776050,9140,9140,9140,9140,0
20240318,170800,306776050,9140,9140,9140,9140,0
20240318,170700,306776050,9140,9140,9140,9140,0
20240318,170600,306776050,9140,9140,9140,9140,0
20240318,170500,306776050,9140,9140,9140,9140,0
20240318,170400,306776050,9140,9140,9140,9140,0
20240318,170300,306776050,9140,9140,9140,9140,0
20240318,170200,306776050,9140,9140,9140,9140,0
20240318,170100,306776050,9140,9140,9140,9140,0
20240318,170000,306776050,9140,9140,9140,9140,0
20240318,165900,306776050,9140,9140,9140,9140,0
20240318,165800,306776050,9140,9140,9140,9140,0
20240318,165700,306776050,9140,9140,9140,9140,0
20240318,165600,306776050,9140,9140,9140,9140,0
20240318,165500,306776050,9140,9140,9140,9140,0
20240318,165400,306776050,9140,9140,9140,9140,0
20240318,165300,306776050,9140,9140,9140,9140,0
20240318,165200,306776050,9140,9140,9140,9140,0
20240318,165100,306776050,9140,9140,9140,9140,0
20240318,165000,306776050,9140,9140,9140,9140,771
20240318,164900,306776050,9140,9140,9140,9140,0
20240318,164800,306776050,9140,9140,9140,9140,0
20240318,164700,306776050,9140,9140,9140,9140,0
20240318,164600,306776050,9140,9140,9140,9140,0
20240318,164500,306776050,9140,9140,9140,9140,0
20240318,164400,306776050,9140,9140,9140,9140,0
20240318,164300,306776050,9140,9140,9140,9140,0
20240318,164200,306776050,9140,9140,9140,9140,0
20240318,164100,306776050,9140,9140,9140,9140,0
20240318,164000,306776050,9140,9140,9140,9140,0
20240318,163900,306776050,9140,9140,9140,9140,0
20240318,163800,306776050,9140,9140,9140,9140,0
20240318,163700,306776050,9140,9140,9140,9140,0
20240318,163600,306776050,9140,9140,9140,9140,0
20240318,163500,306776050,9140,9140,9140,9140,0
20240318,163400,306776050,9140,9140,9140,9140,0
20240318,163300,306776050,9140,9140,9140,9140,0
20240318,163200,306776050,9140,9140,9140,9140,0
20240318,163100,306776050,9140,9140,9140,9140,0
20240318,163000,306776050,9140,9140,9140,9140,0
20240318,162900,306776050,9140,9140,9140,9140,0
20240318,162800,306776050,9140,9140,9140,9140,0
20240318,162700,306776050,9140,9140,9140,9140,0
20240318,162600,306776050,9140,9140,9140,9140,0
20240318,162500,306776050,9140,9140,9140,9140,0
20240318,162400,306776050,9140,9140,9140,9140,0
20240318,162300,306776050,9140,9140,9140,9140,0
20240318,162200,306776050,9140,9140,9140,9140,0
20240318,162100,306776050,9140,9140,9140,9140,0
20240318,162000,306776050,9140,9140,9140,9140,771
20240318,161900,306776050,9140,9140,9140,9140,0
20240318,161800,306776050,9140,9140,9140,9140,0
20240318,161700,306776050,9140,9140,9140,9140,0
20240318,161600,306776050,9140,9140,9140,9140,0
20240318,161500,306776050,9140,9140,9140,9140,0
20240318,161400,306776050,9140,9140,9140,9140,0
20240318,161300,306776050,9140,9140,9140,9140,0
20240318,161200,306776050,9140,9140,9140,9140,0
20240318,161100,306776050,9140,9140,9140,9140,0
20240318,161000,306776050,9140,9140,9140,9140,0
20240318,160900,306776050,9140,9140,9140,9140,0
20240318,160800,306776050,9140,9140,9140,9140,0
20240318,160700,306776050,9140,9140,9140,9140,0
20240318,160600,306776050,9140,9140,9140,9140,0
20240318,160500,306776050,9140,9140,9140,9140,0
20240318,160400,306776050,9140,9140,9140,9140,0
20240318,160300,306776050,9140,9140,9140,9140,0
20240318,160200,306776050,9140,9140,9140,9140,0
20240318,160100,306776050,9140,9140,9140,9140,0
20240318,160000,306776050,9140,9140,9140,9140,0
20240318,155900,306776050,9140,9140,9140,9140,0
20240318,155800,306776050,9140,9140,9140,9140,0
20240318,155700,306776050,9140,9140,9140,9140,0
20240318,155600,306776050,9140,9140,9140,9140,0
20240318,155500,306776050,9140,9140,9140,9140,0
20240318,155400,306776050,9140,9140,9140,9140,0
20240318,155300,306776050,9140,9140,9140,9140,0
20240318,155200,306776050,9140,9140,9140,9140,0
20240318,155100,306776050,9140,9140,9140,9140,0
20240318,155000,306776050,9140,9140,9140,9140,771
20240318,154900,306776050,9140,9140,9140,9140,0
20240318,154800,306776050,9140,9140,9140,9140,0
20240318,154700,306776050,9140,9140,9140,9140,0
20240318,154600,306776050,9140,9140,9140,9140,0
20240318,154500,306776050,9140,9140,9140,9140,0
20240318,154400,306776050,9140,9140,9140,9140,0
20240318,154300,306776050,9140,9140,9140,9140,0
20240318,154200,306776050,9140,9140,9140,9140,0
20240318,154100,306776050,9140,9140,9140,9140,0
20240318,154000,306776050,9140,9140,9140,9140,0
20240318,153900,306776050,9140,9140,9140,9140,0
20240318,153800,306776050,9140,9140,9140,9140,0
20240318,153700,306776050,9140,9140,9140,9140,0
20240318,153600,306776050,9140,9140,9140,9140,0
20240318,153500,306776050,9140,9140,9140,9140,0
20240318,153400,306776050,9140,9140,9140,9140,0
20240318,153300,306776050,9140,9140,9140,9140,0
20240318,153200,306776050,9140,9140,9140,9140,0
20240318,153100,306776050,9140,9140,9140,9140,0
20240318,153000,306776050,9140,9140,9140,9140,771
20240318,152900,299729110,9150,9150,9150,9150,0
20240318,152800,299729110,9150,9150,9150,9150,0
20240318,152700,299729110,9150,9150,9150,9150,0
20240318,152600,299729110,9150,9150,9150,9150,0
20240318,152500,299729110,9150,9150,9150,9150,0
20240318,152400,299729110,9150,9150,9150,9150,0
20240318,152300,299729110,9150,9150,9150,9150,0
20240318,152200,299729110,9150,9150,9150,9150,0
20240318,152100,299729110,9150,9150,9150,9150,0
20240318,152000,299729110,9150,9150,9150,9150,0
20240318,151900,299729110,9150,9150,9150,9150,27
20240318,151800,299482060,9160,9150,9160,9150,1482
20240318,151700,285919760,9150,9150,9160,9150,136
20240318,151600,284674660,9150,9150,9150,9150,56
20240318,151500,284162260,9150,9150,9160,9150,128
20240318,151400,282990430,9150,9150,9150,9150,65
20240318,151300,282395680,9150,9150,9160,9150,132
20240318,151200,281187210,9150,9150,9150,9150,64
20240318,151100,280601610,9150,9150,9160,9150,565
20240318,151000,275431850,9150,9150,9150,9150,166
20240318,150900,273912950,9150,9150,9150,9150,64
20240318,150800,273327350,9150,9150,9150,9150,64
20240318,150700,272741750,9150,9150,9150,9150,64
20240318,150600,272156150,9150,9150,9160,9150,65
20240318,150500,271561390,9160,9160,9160,9160,196
20240318,150400,269766030,9160,9150,9160,9150,218
20240318,150300,267769380,9160,9160,9160,9160,56
20240318,150200,267256420,9160,9160,9160,9160,64
20240318,150100,266670180,9160,9160,9160,9160,855
20240318,150000,258838380,9190,9190,9190,9190,0
20240318,145900,258838380,9190,9190,9190,9190,13
20240318,145800,258718910,9190,9190,9190,9190,0
20240318,145700,258718910,9190,9190,9190,9190,0
20240318,145600,258718910,9190,9180,9190,9180,63
20240318,145500,258140390,9170,9170,9170,9170,1
20240318,145400,258131220,9160,9160,9160,9160,0
20240318,145300,258131220,9160,9160,9160,9160,0
20240318,145200,258131220,9160,9160,9160,9160,0
20240318,145100,258131220,9160,9160,9160,9160,0
20240318,145000,258131220,9160,9160,9160,9160,0
20240318,144900,258131220,9160,9160,9160,9160,17
20240318,144800,257975500,9160,9150,9160,9150,729
20240318,144700,251297890,9160,9160,9160,9160,0
20240318,144600,251297890,9160,9160,9160,9160,0
20240318,144500,251297890,9160,9160,9160,9160,52
20240318,144400,250821570,9150,9150,9150,9150,0
20240318,144300,250821570,9150,9150,9150,9150,185
20240318,144200,249128820,9180,9180,9180,9180,0
20240318,144100,249128820,9180,9180,9180,9180,0
20240318,144000,249128820,9180,9150,9180,9150,55
20240318,143900,248623950,9150,9160,9160,9150,29
20240318,143800,248358370,9160,9150,9160,9150,54
20240318,143700,247863750,9160,9160,9160,9160,0
20240318,143600,247863750,9160,9160,9160,9160,1
20240318,143500,247854590,9160,9160,9160,9160,0
20240318,143400,247854590,9160,9160,9160,9160,0
20240318,143300,247854590,9160,9160,9160,9160,0
20240318,143200,247854590,9160,9160,9160,9160,89
20240318,143100,247039350,9160,9160,9160,9160,0
20240318,143000,247039350,9160,9160,9160,9160,0
20240318,142900,247039350,9160,9160,9160,9160,0
20240318,142800,247039350,9160,9160,9160,9160,0
20240318,142700,247039350,9160,9160,9160,9160,0
20240318,142600,247039350,9160,9160,9160,9160,0
20240318,142500,247039350,9160,9160,9160,9160,0
20240318,142400,247039350,9160,9160,9160,9160,0
20240318,142300,247039350,9160,9160,9160,9160,81
20240318,142200,246297390,9150,9150,9150,9150,0
20240318,142100,246297390,9150,9150,9150,9150,8
20240318,142000,246224190,9150,9150,9150,9150,981
20240318,141900,237248040,9150,9150,9150,9150,0
20240318,141800,237248040,9150,9150,9150,9150,0
20240318,141700,237248040,9150,9150,9150,9150,146
20240318,141600,235912140,9160,9160,9160,9160,0
20240318,141500,235912140,9160,9160,9160,9160,81
20240318,141400,235170180,9160,9160,9160,9160,0
20240318,141300,235170180,9160,9160,9160,9160,0
20240318,141200,235170180,9160,9160,9160,9160,0
20240318,141100,235170180,9160,9160,9160,9160,0
20240318,141000,235170180,9160,9160,9160,9160,0
20240318,140900,235170180,9160,9160,9160,9160,0
20240318,140800,235170180,9160,9160,9160,9160,0
20240318,140700,235170180,9160,9160,9160,9160,0
20240318,140600,235170180,9160,9160,9160,9160,0
20240318,140500,235170180,9160,9160,9160,9160,0
20240318,140400,235170180,9160,9160,9160,9160,0
20240318,140300,235170180,9160,9160,9160,9160,1
20240318,140200,235161020,9150,9150,9150,9150,0
20240318,140100,235161020,9150,9150,9150,9150,0
20240318,140000,235161020,9150,9150,9150,9150,0
20240318,135900,235161020,9150,9150,9150,9150,0
20240318,135800,235161020,9150,9150,9150,9150,11
20240318,135700,235060370,9160,9160,9160,9160,0
20240318,135600,235060370,9160,9160,9160,9160,0
20240318,135500,235060370,9160,9160,9160,9160,0
20240318,135400,235060370,9160,9160,9160,9160,0
20240318,135300,235060370,9160,9160,9160,9160,611
20240318,135200,229463610,9160,9160,9160,9160,10
20240318,135100,229372010,9170,9160,9170,9160,9
20240318,135000,229289560,9170,9170,9170,9170,0
20240318,134900,229289560,9170,9170,9170,9170,0
20240318,134800,229289560,9170,9170,9170,9170,0
20240318,134700,229289560,9170,9170,9170,9170,2
20240318,134600,229271220,9170,9170,9170,9170,90
20240318,134500,228445920,9170,9170,9170,9170,0
20240318,134400,228445920,9170,9170,9170,9170,0
20240318,134300,228445920,9170,9170,9170,9170,1
20240318,134200,228436750,9160,9160,9160,9160,0
20240318,134100,228436750,9160,9160,9160,9160,0
20240318,134000,228436750,9160,9160,9160,9160,0
20240318,133900,228436750,9160,9160,9160,9160,45
20240318,133800,228024550,9170,9170,9170,9170,5
20240318,133700,227978700,9170,9170,9170,9170,0
20240318,133600,227978700,9170,9170,9170,9170,5
20240318,133500,227932850,9170,9170,9170,9170,255
20240318,133400,225594500,9170,9170,9170,9170,9
20240318,133300,225511970,9180,9180,9180,9180,732
20240318,133200,218792210,9190,9190,9190,9190,0
20240318,133100,218792210,9190,9190,9190,9190,0
20240318,133000,218792210,9190,9190,9190,9190,0
20240318,132900,218792210,9190,9190,9190,9190,0
20240318,132800,218792210,9190,9190,9190,9190,0
20240318,132700,218792210,9190,9190,9190,9190,0
20240318,132600,218792210,9190,9190,9190,9190,0
20240318,132500,218792210,9190,9190,9190,9190,0
20240318,132400,218792210,9190,9190,9190,9190,0
20240318,132300,218792210,9190,9190,9190,9190,0
20240318,132200,218792210,9190,9190,9190,9190,0
20240318,132100,218792210,9190,9190,9190,9190,130
20240318,132000,217597510,9200,9200,9200,9200,0
20240318,131900,217597510,9200,9200,9200,9200,51
20240318,131800,217128310,9200,9200,9200,9200,0
20240318,131700,217128310,9200,9200,9200,9200,3
20240318,131600,217100710,9200,9200,9200,9200,0
20240318,131500,217100710,9200,9200,9200,9200,56
20240318,131400,216585510,9200,9200,9200,9200,52
20240318,131300,216107110,9200,9200,9200,9200,6
20240318,131200,216051910,9200,9200,9200,9200,111
20240318,131100,215030710,9200,9200,9200,9200,0
20240318,131000,215030710,9200,9200,9200,9200,66
20240318,130900,214423510,9190,9190,9190,9190,0
20240318,130800,214423510,9190,9190,9190,9190,0
20240318,130700,214423510,9190,9190,9190,9190,0
20240318,130600,214423510,9190,9190,9190,9190,122
20240318,130500,213302330,9190,9190,9190,9190,1
20240318,130400,213293140,9190,9190,9190,9190,57
20240318,130300,212769310,9190,9190,9190,9190,0
20240318,130200,212769310,9190,9190,9190,9190,0
20240318,130100,212769310,9190,9190,9190,9190,0
20240318,130000,212769310,9190,9190,9190,9190,3
20240318,125900,212741740,9190,9180,9190,9180,167
20240318,125800,211208160,9190,9190,9190,9190,88
20240318,125700,210399440,9200,9200,9200,9200,0
20240318,125600,210399440,9200,9200,9200,9200,52
20240318,125500,209921040,9190,9190,9190,9190,0
20240318,125400,209921040,9190,9180,9200,9180,165
20240318,125300,208405180,9200,9200,9200,9200,0
20240318,125200,208405180,9200,9200,9200,9200,0
20240318,125100,208405180,9200,9190,9200,9190,92
20240318,125000,207559690,9200,9200,9200,9200,0
20240318,124900,207559690,9200,9200,9200,9200,64
20240318,124800,206970890,9210,9210,9210,9210,0
20240318,124700,206970890,9210,9210,9210,9210,0
20240318,124600,206970890,9210,9200,9210,9200,80
20240318,124500,206234100,9200,9190,9200,9190,142
20240318,124400,204929110,9190,9190,9190,9190,30
20240318,124300,204653410,9200,9200,9200,9200,0
20240318,124200,204653410,9200,9200,9200,9200,0
20240318,124100,204653410,9200,9200,9200,9200,56
20240318,124000,204138210,9180,9200,9210,9180,71
20240318,123900,203485140,9210,9200,9210,9200,133
20240318,123800,202260650,9190,9180,9190,9180,1100
20240318,123700,192151700,9180,9180,9180,9180,0
20240318,123600,192151700,9180,9180,9180,9180,0
20240318,123500,192151700,9180,9180,9180,9180,0
20240318,123400,192151700,9180,9180,9180,9180,305
20240318,123300,189351800,9190,9190,9190,9190,0
20240318,123200,189351800,9190,9190,9190,9190,0
20240318,123100,189351800,9190,9190,9190,9190,0
20240318,123000,189351800,9190,9190,9190,9190,0
20240318,122900,189351800,9190,9190,9190,9190,0
20240318,122800,189351800,9190,9190,9190,9190,0
20240318,122700,189351800,9190,9190,9190,9190,0
20240318,122600,189351800,9190,9190,9190,9190,0
20240318,122500,189351800,9190,9190,9190,9190,0
20240318,122400,189351800,9190,9190,9190,9190,0
20240318,122300,189351800,9190,9190,9190,9190,0
20240318,122200,189351800,9190,9190,9190,9190,10
20240318,122100,189259900,9180,9180,9180,9180,100
20240318,122000,188341900,9180,9180,9180,9180,59
20240318,121900,187800280,9190,9190,9190,9190,65
20240318,121800,187202930,9180,9180,9180,9180,0
20240318,121700,187202930,9180,9180,9180,9180,0
20240318,121600,187202930,9180,9180,9180,9180,0
20240318,121500,187202930,9180,9180,9180,9180,7
20240318,121400,187138670,9180,9180,9180,9180,11
20240318,121300,187037690,9180,9180,9180,9180,142
20240318,121200,185734130,9180,9180,9180,9180,11
20240318,121100,185633150,9180,9180,9180,9180,13
20240318,121000,185513810,9190,9190,9190,9190,85
20240318,120900,184732660,9210,9210,9210,9210,0
20240318,120800,184732660,9210,9210,9210,9210,0
20240318,120700,184732660,9210,9210,9210,9210,0
20240318,120600,184732660,9210,9210,9210,9210,400
20240318,120500,181048660,9210,9210,9210,9210,0
20240318,120400,181048660,9210,9210,9210,9210,1
20240318,120300,181039450,9180,9180,9180,9180,0
20240318,120200,181039450,9180,9180,9180,9180,0
20240318,120100,181039450,9180,9180,9180,9180,0
20240318,120000,181039450,9180,9180,9180,9180,0
20240318,115900,181039450,9180,9180,9180,9180,0
20240318,115800,181039450,9180,9180,9180,9180,1
20240318,115700,181030270,9180,9180,9180,9180,60
20240318,115600,180479470,9220,9220,9220,9220,0
20240318,115500,180479470,9220,9220,9220,9220,0
20240318,115400,180479470,9220,9220,9220,9220,0
20240318,115300,180479470,9220,9220,9220,9220,0
20240318,115200,180479470,9220,9220,9220,9220,0
20240318,115100,180479470,9220,9220,9220,9220,0
20240318,115000,180479470,9220,9220,9220,9220,0
20240318,114900,180479470,9220,9220,9220,9220,0
20240318,114800,180479470,9220,9170,9220,9170,390
20240318,114700,176898020,9170,9170,9170,9170,0
20240318,114600,176898020,9170,9170,9170,9170,52
20240318,114500,176421180,9170,9170,9170,9170,0
20240318,114400,176421180,9170,9170,9170,9170,0
20240318,114300,176421180,9170,9170,9170,9170,502
20240318,114200,171817840,9150,9150,9150,9150,0
20240318,114100,171817840,9150,9150,9150,9150,0
20240318,114000,171817840,9150,9150,9150,9150,0
20240318,113900,171817840,9150,9150,9150,9150,0
20240318,113800,171817840,9150,9150,9150,9150,0
20240318,113700,171817840,9150,9150,9150,9150,0
20240318,113600,171817840,9150,9150,9150,9150,0
20240318,113500,171817840,9150,9170,9170,9150,1323
20240318,113400,159697360,9180,9180,9180,9180,0
20240318,113300,159697360,9180,9180,9180,9180,0
20240318,113200,159697360,9180,9180,9180,9180,10
20240318,113100,159605560,9180,9180,9180,9180,93
20240318,113000,158751820,9170,9170,9170,9170,0
20240318,112900,158751820,9170,9170,9170,9170,0
20240318,112800,158751820,9170,9170,9170,9170,0
20240318,112700,158751820,9170,9170,9170,9170,0
20240318,112600,158751820,9170,9170,9170,9170,0
20240318,112500,158751820,9170,9170,9170,9170,0
20240318,112400,158751820,9170,9170,9170,9170,347
20240318,112300,155569830,9170,9170,9170,9170,0
20240318,112200,155569830,9170,9170,9170,9170,1891
20240318,112100,138229360,9170,9170,9170,9170,0
20240318,112000,138229360,9170,9170,9170,9170,0
20240318,111900,138229360,9170,9170,9170,9170,0
20240318,111800,138229360,9170,9170,9170,9170,0
20240318,111700,138229360,9170,9170,9170,9170,0
20240318,111600,138229360,9170,9170,9170,9170,1
20240318,111500,138220190,9160,9160,9160,9160,0
20240318,111400,138220190,9160,9160,9160,9160,0
20240318,111300,138220190,9160,9160,9160,9160,0
20240318,111200,138220190,9160,9160,9160,9160,0
20240318,111100,138220190,9160,9160,9160,9160,0
20240318,111000,138220190,9160,9160,9160,9160,0
20240318,110900,138220190,9160,9160,9160,9160,11
20240318,110800,138119430,9160,9160,9160,9160,11
20240318,110700,138018670,9160,9160,9160,9160,17
20240318,110600,137862950,9160,9160,9160,9160,437
20240318,110500,133860030,9170,9180,9180,9170,270
20240318,110400,131382530,9190,9190,9190,9190,88
20240318,110300,130573810,9180,9180,9180,9180,6
20240318,110200,130518730,9180,9190,9190,9180,25
20240318,110100,130289050,9180,9180,9180,9180,0
20240318,110000,130289050,9180,9180,9180,9180,1
20240318,105900,130279870,9180,9180,9180,9180,0
20240318,105800,130279870,9180,9180,9180,9180,12
20240318,105700,130169710,9180,9180,9180,9180,10
20240318,105600,130077910,9180,9180,9180,9180,12
20240318,105500,129967750,9180,9190,9190,9180,98
20240318,105400,129067250,9180,9180,9180,9180,13
20240318,105300,128947910,9180,9180,9180,9180,0
20240318,105200,128947910,9180,9180,9180,9180,0
20240318,105100,128947910,9180,9180,9180,9180,13
20240318,105000,128828570,9190,9190,9190,9190,0
20240318,104900,128828570,9190,9190,9190,9190,0
20240318,104800,128828570,9190,9190,9190,9190,85
20240318,104700,128047420,9190,9190,9190,9190,0
20240318,104600,128047420,9190,9190,9190,9190,0
20240318,104500,128047420,9190,9180,9190,9180,9
20240318,104400,127964790,9180,9180,9180,9180,13
20240318,104300,127845450,9190,9190,9190,9190,0
20240318,104200,127845450,9190,9190,9190,9190,83
20240318,104100,127082680,9200,9200,9200,9200,0
20240318,104000,127082680,9200,9200,9200,9200,0
20240318,103900,127082680,9200,9200,9200,9200,196
20240318,103800,125279480,9220,9220,9220,9220,0
20240318,103700,125279480,9220,9220,9220,9220,57
20240318,103600,124753940,9230,9230,9230,9230,0
20240318,103500,124753940,9230,9200,9230,9200,2
20240318,103400,124735510,9200,9200,9200,9200,0
20240318,103300,124735510,9200,9210,9210,9180,160
20240318,103200,123262900,9220,9220,9220,9220,0
20240318,103100,123262900,9220,9220,9220,9180,23
20240318,103000,123051480,9200,9210,9210,9200,15
20240318,102900,122913380,9230,9230,9230,9230,0
20240318,102800,122913380,9230,9230,9230,9230,64
20240318,102700,122322660,9230,9230,9230,9230,321
20240318,102600,119359830,9230,9230,9230,9230,1
20240318,102500,119350600,9190,9190,9190,9190,0
20240318,102400,119350600,9190,9190,9190,9190,48
20240318,102300,118909480,9190,9190,9190,9190,5
20240318,102200,118863530,9160,9160,9160,9160,300
20240318,102100,116115530,9160,9160,9160,9160,0
20240318,102000,116115530,9160,9160,9160,9160,0
20240318,101900,116115530,9160,9160,9160,9160,51
20240318,101800,115648370,9170,9170,9170,9170,0
20240318,101700,115648370,9170,9170,9170,9170,60
20240318,101600,115098170,9180,9180,9180,9180,0
20240318,101500,115098170,9180,9180,9180,9180,0
20240318,101400,115098170,9180,9180,9180,9180,0
20240318,101300,115098170,9180,9180,9180,9180,58
20240318,101200,114565730,9180,9180,9180,9180,0
20240318,101100,114565730,9180,9180,9180,9180,1
20240318,101000,114556550,9170,9170,9170,9170,140
20240318,100900,113272750,9190,9190,9190,9190,0
20240318,100800,113272750,9190,9190,9190,9190,2
20240318,100700,113254370,9160,9160,9160,9160,90
20240318,100600,112429970,9160,9160,9160,9160,0
20240318,100500,112429970,9160,9160,9160,9160,0
20240318,100400,112429970,9160,9160,9160,9160,55
20240318,100300,111926170,9160,9160,9160,9160,61
20240318,100200,111367410,9160,9160,9160,9160,0
20240318,100100,111367410,9160,9150,9160,9130,1369
20240318,100000,98842880,9140,9140,9140,9140,112
20240318,095900,97819200,9150,9150,9150,9150,0
20240318,095800,97819200,9150,9150,9150,9150,0
20240318,095700,97819200,9150,9110,9150,9110,374
20240318,095600,94411870,9110,9110,9110,9110,0
20240318,095500,94411870,9110,9110,9110,9110,0
20240318,095400,94411870,9110,9110,9110,9110,0
20240318,095300,94411870,9110,9110,9110,9110,0
20240318,095200,94411870,9110,9110,9110,9110,3
20240318,095100,94384540,9100,9110,9110,9100,361
20240318,095000,91098830,9130,9130,9130,9130,0
20240318,094900,91098830,9130,9130,9130,9130,0
20240318,094800,91098830,9130,9130,9130,9130,63
20240318,094700,90523640,9140,9140,9140,9140,0
20240318,094600,90523640,9140,9140,9140,9140,57
20240318,094500,90002660,9140,9140,9140,9140,5
20240318,094400,89956960,9140,9100,9140,9100,73
20240318,094300,89292540,9100,9100,9100,9100,300
20240318,094200,86562540,9100,9100,9100,9100,0
20240318,094100,86562540,9100,9080,9100,9070,1031
20240318,094000,77192840,9080,9130,9140,9080,3916
20240318,093900,41539690,9130,9130,9130,9130,202
20240318,093800,39695430,9130,9150,9150,9130,578
20240318,093700,34413050,9150,9150,9150,9150,331
20240318,093600,31384400,9150,9150,9150,9150,672
20240318,093500,25235600,9160,9170,9170,9150,231
20240318,093400,23121900,9160,9180,9180,9160,312
20240318,093300,20262380,9180,9180,9180,9180,0
20240318,093200,20262380,9180,9180,9180,9160,4
20240318,093100,20225680,9190,9190,9190,9190,0
20240318,093000,20225680,9190,9190,9190,9190,0
20240318,092900,20225680,9190,9190,9190,9190,0
20240318,092800,20225680,9190,9190,9190,9190,0
20240318,092700,20225680,9190,9170,9210,9170,87
20240318,092600,19427210,9160,9160,9160,9160,0
20240318,092500,19427210,9160,9160,9160,9160,408
20240318,092400,15689930,9160,9160,9160,9160,0
20240318,092300,15689930,9160,9160,9160,9160,0
20240318,092200,15689930,9160,9180,9180,9160,220
20240318,092100,13673550,9230,9230,9230,9230,2
20240318,092000,13655090,9240,9240,9240,9240,0
20240318,091900,13655090,9240,9230,9240,9230,104
20240318,091800,12694200,9240,9180,9240,9180,23
20240318,091700,12482940,9180,9180,9180,9180,0
20240318,091600,12482940,9180,9170,9180,9170,230
20240318,091500,10373230,9150,9150,9150,9150,5
20240318,091400,10327480,9140,9140,9140,9140,0
20240318,091300,10327480,9140,9140,9140,9140,0
20240318,091200,10327480,9140,9140,9140,9140,3
20240318,091100,10300060,9140,9160,9160,9140,839
20240318,091000,2631070,9160,9160,9160,9160,22
20240318,090900,2429550,9170,9170,9170,9170,6
20240318,090800,2374530,9170,9170,9170,9170,0
20240318,090700,2374530,9170,9170,9170,9170,0
20240318,090600,2374530,9170,9170,9170,9170,187
20240318,090500,659740,9160,9160,9160,9160,0
20240318,090400,659740,9160,9160,9160,9160,0
20240318,090300,659740,9160,9160,9160,9160,0
20240318,090200,659740,9160,9160,9160,9160,0
20240318,090100,659740,9160,9160,9160,9160,5
20240318,090000,613940,9240,9160,9240,9160,67