KissMeData/003100/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183900,132332490,17980,17980,17980,17980,156
20240318,183800,132332490,17980,17980,17980,17980,0
20240318,183700,132332490,17980,17980,17980,17980,0
20240318,183600,132332490,17980,17980,17980,17980,0
20240318,183500,132332490,17980,17980,17980,17980,0
20240318,183400,132332490,17980,17980,17980,17980,0
20240318,183300,132332490,17980,17980,17980,17980,0
20240318,183200,132332490,17980,17980,17980,17980,0
20240318,183100,132332490,17980,17980,17980,17980,0
20240318,183000,132332490,17980,17980,17980,17980,0
20240318,182900,132332490,17980,17980,17980,17980,0
20240318,182800,132332490,17980,17980,17980,17980,0
20240318,182700,132332490,17980,17980,17980,17980,0
20240318,182600,132332490,17980,17980,17980,17980,0
20240318,182500,132332490,17980,17980,17980,17980,0
20240318,182400,132332490,17980,17980,17980,17980,0
20240318,182300,132332490,17980,17980,17980,17980,0
20240318,182200,132332490,17980,17980,17980,17980,0
20240318,182100,132332490,17980,17980,17980,17980,0
20240318,182000,132332490,17980,17980,17980,17980,0
20240318,181900,132332490,17980,17980,17980,17980,0
20240318,181800,132332490,17980,17980,17980,17980,0
20240318,181700,132332490,17980,17980,17980,17980,0
20240318,181600,132332490,17980,17980,17980,17980,0
20240318,181500,132332490,17980,17980,17980,17980,0
20240318,181400,132332490,17980,17980,17980,17980,0
20240318,181300,132332490,17980,17980,17980,17980,0
20240318,181200,132332490,17980,17980,17980,17980,0
20240318,181100,132332490,17980,17980,17980,17980,0
20240318,181000,132332490,17980,17980,17980,17980,0
20240318,180900,132332490,17980,17980,17980,17980,156
20240318,180800,132332490,17980,17980,17980,17980,0
20240318,180700,132332490,17980,17980,17980,17980,0
20240318,180600,132332490,17980,17980,17980,17980,0
20240318,180500,132332490,17980,17980,17980,17980,0
20240318,180400,132332490,17980,17980,17980,17980,0
20240318,180300,132332490,17980,17980,17980,17980,0
20240318,180200,132332490,17980,17980,17980,17980,0
20240318,180100,132332490,17980,17980,17980,17980,0
20240318,180000,132332490,17980,17980,17980,17980,0
20240318,175900,132332490,17980,17980,17980,17980,0
20240318,175800,132332490,17980,17980,17980,17980,0
20240318,175700,132332490,17980,17980,17980,17980,0
20240318,175600,132332490,17980,17980,17980,17980,0
20240318,175500,132332490,17980,17980,17980,17980,0
20240318,175400,132332490,17980,17980,17980,17980,0
20240318,175300,132332490,17980,17980,17980,17980,0
20240318,175200,132332490,17980,17980,17980,17980,0
20240318,175100,132332490,17980,17980,17980,17980,0
20240318,175000,132332490,17980,17980,17980,17980,0
20240318,174900,132332490,17980,17980,17980,17980,0
20240318,174800,132332490,17980,17980,17980,17980,0
20240318,174700,132332490,17980,17980,17980,17980,0
20240318,174600,132332490,17980,17980,17980,17980,0
20240318,174500,132332490,17980,17980,17980,17980,0
20240318,174400,132332490,17980,17980,17980,17980,0
20240318,174300,132332490,17980,17980,17980,17980,0
20240318,174200,132332490,17980,17980,17980,17980,0
20240318,174100,132332490,17980,17980,17980,17980,0
20240318,174000,132332490,17980,17980,17980,17980,0
20240318,173900,132332490,17980,17980,17980,17980,156
20240318,173800,132332490,17980,17980,17980,17980,0
20240318,173700,132332490,17980,17980,17980,17980,0
20240318,173600,132332490,17980,17980,17980,17980,0
20240318,173500,132332490,17980,17980,17980,17980,0
20240318,173400,132332490,17980,17980,17980,17980,0
20240318,173300,132332490,17980,17980,17980,17980,0
20240318,173200,132332490,17980,17980,17980,17980,0
20240318,173100,132332490,17980,17980,17980,17980,0
20240318,173000,132332490,17980,17980,17980,17980,0
20240318,172900,132332490,17980,17980,17980,17980,0
20240318,172800,132332490,17980,17980,17980,17980,0
20240318,172700,132332490,17980,17980,17980,17980,0
20240318,172600,132332490,17980,17980,17980,17980,0
20240318,172500,132332490,17980,17980,17980,17980,0
20240318,172400,132332490,17980,17980,17980,17980,0
20240318,172300,132332490,17980,17980,17980,17980,0
20240318,172200,132332490,17980,17980,17980,17980,0
20240318,172100,132332490,17980,17980,17980,17980,0
20240318,172000,132332490,17980,17980,17980,17980,0
20240318,171900,132332490,17980,17980,17980,17980,0
20240318,171800,132332490,17980,17980,17980,17980,0
20240318,171700,132332490,17980,17980,17980,17980,0
20240318,171600,132332490,17980,17980,17980,17980,0
20240318,171500,132332490,17980,17980,17980,17980,0
20240318,171400,132332490,17980,17980,17980,17980,0
20240318,171300,132332490,17980,17980,17980,17980,0
20240318,171200,132332490,17980,17980,17980,17980,0
20240318,171100,132332490,17980,17980,17980,17980,0
20240318,171000,132332490,17980,17980,17980,17980,0
20240318,170900,132332490,17980,17980,17980,17980,156
20240318,170800,132332490,17980,17980,17980,17980,0
20240318,170700,132332490,17980,17980,17980,17980,0
20240318,170600,132332490,17980,17980,17980,17980,0
20240318,170500,132332490,17980,17980,17980,17980,0
20240318,170400,132332490,17980,17980,17980,17980,0
20240318,170300,132332490,17980,17980,17980,17980,0
20240318,170200,132332490,17980,17980,17980,17980,0
20240318,170100,132332490,17980,17980,17980,17980,0
20240318,170000,132332490,17980,17980,17980,17980,0
20240318,165900,132332490,17980,17980,17980,17980,0
20240318,165800,132332490,17980,17980,17980,17980,0
20240318,165700,132332490,17980,17980,17980,17980,0
20240318,165600,132332490,17980,17980,17980,17980,0
20240318,165500,132332490,17980,17980,17980,17980,0
20240318,165400,132332490,17980,17980,17980,17980,0
20240318,165300,132332490,17980,17980,17980,17980,0
20240318,165200,132332490,17980,17980,17980,17980,0
20240318,165100,132332490,17980,17980,17980,17980,0
20240318,165000,132332490,17980,17980,17980,17980,0
20240318,164900,132332490,17980,17980,17980,17980,0
20240318,164800,132332490,17980,17980,17980,17980,0
20240318,164700,132332490,17980,17980,17980,17980,0
20240318,164600,132332490,17980,17980,17980,17980,0
20240318,164500,132332490,17980,17980,17980,17980,0
20240318,164400,132332490,17980,17980,17980,17980,0
20240318,164300,132332490,17980,17980,17980,17980,0
20240318,164200,132332490,17980,17980,17980,17980,0
20240318,164100,132332490,17980,17980,17980,17980,0
20240318,164000,132332490,17980,17980,17980,17980,0
20240318,163900,132332490,17980,17980,17980,17980,156
20240318,163800,132332490,17980,17980,17980,17980,0
20240318,163700,132332490,17980,17980,17980,17980,0
20240318,163600,132332490,17980,17980,17980,17980,0
20240318,163500,132332490,17980,17980,17980,17980,0
20240318,163400,132332490,17980,17980,17980,17980,0
20240318,163300,132332490,17980,17980,17980,17980,0
20240318,163200,132332490,17980,17980,17980,17980,0
20240318,163100,132332490,17980,17980,17980,17980,0
20240318,163000,132332490,17980,17980,17980,17980,0
20240318,162900,132332490,17980,17980,17980,17980,0
20240318,162800,132332490,17980,17980,17980,17980,0
20240318,162700,132332490,17980,17980,17980,17980,0
20240318,162600,132332490,17980,17980,17980,17980,0
20240318,162500,132332490,17980,17980,17980,17980,0
20240318,162400,132332490,17980,17980,17980,17980,0
20240318,162300,132332490,17980,17980,17980,17980,0
20240318,162200,132332490,17980,17980,17980,17980,0
20240318,162100,132332490,17980,17980,17980,17980,0
20240318,162000,132332490,17980,17980,17980,17980,0
20240318,161900,132332490,17980,17980,17980,17980,0
20240318,161800,132332490,17980,17980,17980,17980,0
20240318,161700,132332490,17980,17980,17980,17980,0
20240318,161600,132332490,17980,17980,17980,17980,0
20240318,161500,132332490,17980,17980,17980,17980,0
20240318,161400,132332490,17980,17980,17980,17980,0
20240318,161300,132332490,17980,17980,17980,17980,0
20240318,161200,132332490,17980,17980,17980,17980,0
20240318,161100,132332490,17980,17980,17980,17980,0
20240318,161000,132332490,17980,17980,17980,17980,0
20240318,160900,132332490,17980,17980,17980,17980,156
20240318,160800,132332490,17980,17980,17980,17980,0
20240318,160700,132332490,17980,17980,17980,17980,0
20240318,160600,132332490,17980,17980,17980,17980,0
20240318,160500,132332490,17980,17980,17980,17980,0
20240318,160400,132332490,17980,17980,17980,17980,0
20240318,160300,132332490,17980,17980,17980,17980,0
20240318,160200,132332490,17980,17980,17980,17980,0
20240318,160100,132332490,17980,17980,17980,17980,0
20240318,160000,132332490,17980,17980,17980,17980,0
20240318,155900,132332490,17980,17980,17980,17980,0
20240318,155800,132332490,17980,17980,17980,17980,0
20240318,155700,132332490,17980,17980,17980,17980,0
20240318,155600,132332490,17980,17980,17980,17980,0
20240318,155500,132332490,17980,17980,17980,17980,0
20240318,155400,132332490,17980,17980,17980,17980,0
20240318,155300,132332490,17980,17980,17980,17980,0
20240318,155200,132332490,17980,17980,17980,17980,0
20240318,155100,132332490,17980,17980,17980,17980,0
20240318,155000,132332490,17980,17980,17980,17980,0
20240318,154900,132332490,17980,17980,17980,17980,0
20240318,154800,132332490,17980,17980,17980,17980,0
20240318,154700,132332490,17980,17980,17980,17980,0
20240318,154600,132332490,17980,17980,17980,17980,0
20240318,154500,132332490,17980,17980,17980,17980,0
20240318,154400,132332490,17980,17980,17980,17980,0
20240318,154300,132332490,17980,17980,17980,17980,0
20240318,154200,132332490,17980,17980,17980,17980,0
20240318,154100,132332490,17980,17980,17980,17980,0
20240318,154000,132332490,17980,17980,17980,17980,0
20240318,153900,132332490,17980,17980,17980,17980,156
20240318,153800,132332490,17980,17980,17980,17980,0
20240318,153700,132332490,17980,17980,17980,17980,0
20240318,153600,132332490,17980,17980,17980,17980,0
20240318,153500,132332490,17980,17980,17980,17980,0
20240318,153400,132332490,17980,17980,17980,17980,0
20240318,153300,132332490,17980,17980,17980,17980,0
20240318,153200,132332490,17980,17980,17980,17980,0
20240318,153100,132332490,17980,17980,17980,17980,0
20240318,153000,132332490,17980,17980,17980,17980,156
20240318,152900,129527610,18000,18000,18000,18000,0
20240318,152800,129527610,18000,18000,18000,18000,0
20240318,152700,129527610,18000,18000,18000,18000,0
20240318,152600,129527610,18000,18000,18000,18000,0
20240318,152500,129527610,18000,18000,18000,18000,0
20240318,152400,129527610,18000,18000,18000,18000,0
20240318,152300,129527610,18000,18000,18000,18000,0
20240318,152200,129527610,18000,18000,18000,18000,0
20240318,152100,129527610,18000,18000,18000,18000,0
20240318,152000,129527610,18000,18000,18000,18000,0
20240318,151900,129527610,18000,18000,18000,18000,4
20240318,151800,129455610,17990,18000,18000,17990,25
20240318,151700,129005650,18000,18000,18000,17990,74
20240318,151600,127674300,18000,18000,18000,18000,30
20240318,151500,127134300,18000,18000,18000,17990,93
20240318,151400,125460580,18010,18030,18030,18010,649
20240318,151300,113759240,18030,18040,18040,18030,30
20240318,151200,113218320,18030,18030,18030,18030,31
20240318,151100,112659390,18030,18030,18030,18030,25
20240318,151000,112208640,18030,18030,18030,18030,0
20240318,150900,112208640,18030,18030,18030,18030,0
20240318,150800,112208640,18030,18030,18030,18030,0
20240318,150700,112208640,18030,18030,18030,18030,593
20240318,150600,101516850,18030,18030,18030,18030,19
20240318,150500,101174280,18030,18040,18050,18030,34
20240318,150400,100561200,18040,18040,18040,18040,0
20240318,150300,100561200,18040,18040,18040,18040,0
20240318,150200,100561200,18040,18040,18040,18040,0
20240318,150100,100561200,18040,18040,18040,18040,10
20240318,150000,100380800,18040,18040,18040,18040,73
20240318,145900,99063880,18040,18040,18040,18040,0
20240318,145800,99063880,18040,18040,18040,18040,0
20240318,145700,99063880,18040,18040,18040,18040,0
20240318,145600,99063880,18040,18040,18040,18040,0
20240318,145500,99063880,18040,18040,18040,18040,0
20240318,145400,99063880,18040,18040,18040,18040,0
20240318,145300,99063880,18040,18040,18040,18040,0
20240318,145200,99063880,18040,18040,18040,18040,27
20240318,145100,98576800,18030,18030,18030,18030,0
20240318,145000,98576800,18030,18030,18030,18030,37
20240318,144900,97909690,18030,18030,18030,18030,0
20240318,144800,97909690,18030,18030,18030,18030,0
20240318,144700,97909690,18030,18030,18030,18030,0
20240318,144600,97909690,18030,18030,18030,18030,41
20240318,144500,97170460,18030,18030,18030,18030,0
20240318,144400,97170460,18030,18030,18030,18030,100
20240318,144300,95367460,18030,18030,18030,18030,29
20240318,144200,94844590,18090,18090,18090,18090,0
20240318,144100,94844590,18090,18090,18090,18090,0
20240318,144000,94844590,18090,18090,18090,18090,84
20240318,143900,93325030,18030,18030,18030,18030,257
20240318,143800,88691320,18040,18040,18040,18040,0
20240318,143700,88691320,18040,18040,18040,18040,0
20240318,143600,88691320,18040,18040,18040,18040,0
20240318,143500,88691320,18040,18040,18040,18040,0
20240318,143400,88691320,18040,18040,18040,18040,0
20240318,143300,88691320,18040,18040,18040,18040,68
20240318,143200,87464600,18050,18050,18050,18050,0
20240318,143100,87464600,18050,18050,18050,18050,110
20240318,143000,85479100,18040,18040,18040,18040,0
20240318,142900,85479100,18040,18040,18040,18040,0
20240318,142800,85479100,18040,18040,18040,18040,0
20240318,142700,85479100,18040,18040,18040,18040,100
20240318,142600,83675100,18050,18050,18050,18050,0
20240318,142500,83675100,18050,18050,18050,18050,4
20240318,142400,83602900,18110,18110,18110,18110,0
20240318,142300,83602900,18110,18110,18110,18110,0
20240318,142200,83602900,18110,18110,18110,18110,0
20240318,142100,83602900,18110,18110,18110,18110,0
20240318,142000,83602900,18110,18110,18110,18110,0
20240318,141900,83602900,18110,18110,18110,18110,0
20240318,141800,83602900,18110,18110,18110,18110,0
20240318,141700,83602900,18110,18110,18110,18110,50
20240318,141600,82697400,18110,18110,18110,18110,0
20240318,141500,82697400,18110,18110,18110,18110,0
20240318,141400,82697400,18110,18110,18110,18110,0
20240318,141300,82697400,18110,18110,18110,18110,0
20240318,141200,82697400,18110,18040,18110,18040,44
20240318,141100,81903570,18110,18110,18110,18110,0
20240318,141000,81903570,18110,18110,18110,18110,0
20240318,140900,81903570,18110,18110,18110,18110,0
20240318,140800,81903570,18110,18110,18110,18110,0
20240318,140700,81903570,18110,18110,18110,18110,11
20240318,140600,81704360,18040,18040,18040,18040,0
20240318,140500,81704360,18040,18040,18040,18040,0
20240318,140400,81704360,18040,18040,18040,18040,27
20240318,140300,81217280,18110,18110,18110,18110,0
20240318,140200,81217280,18110,18110,18110,18110,0
20240318,140100,81217280,18110,18110,18110,18110,0
20240318,140000,81217280,18110,18110,18110,18110,0
20240318,135900,81217280,18110,18110,18110,18110,0
20240318,135800,81217280,18110,18110,18110,18110,0
20240318,135700,81217280,18110,18110,18110,18110,46
20240318,135600,80384220,18040,18040,18040,18040,0
20240318,135500,80384220,18040,18040,18040,18040,0
20240318,135400,80384220,18040,18040,18040,18040,0
20240318,135300,80384220,18040,18040,18040,18040,0
20240318,135200,80384220,18040,18040,18040,18040,27
20240318,135100,79897140,18030,18030,18030,18030,0
20240318,135000,79897140,18030,18030,18030,18030,0
20240318,134900,79897140,18030,18030,18030,18030,0
20240318,134800,79897140,18030,18030,18030,18030,0
20240318,134700,79897140,18030,18030,18030,18030,0
20240318,134600,79897140,18030,18030,18030,18030,0
20240318,134500,79897140,18030,18030,18030,18030,0
20240318,134400,79897140,18030,18030,18030,18030,38
20240318,134300,79212000,18040,18040,18040,18040,6
20240318,134200,79103760,18110,18110,18110,18110,0
20240318,134100,79103760,18110,18110,18110,18110,0
20240318,134000,79103760,18110,18110,18110,18110,0
20240318,133900,79103760,18110,18110,18110,18110,0
20240318,133800,79103760,18110,18110,18110,18110,0
20240318,133700,79103760,18110,18110,18110,18110,0
20240318,133600,79103760,18110,18110,18110,18110,0
20240318,133500,79103760,18110,18110,18110,18110,0
20240318,133400,79103760,18110,18110,18110,18110,0
20240318,133300,79103760,18110,18110,18110,18110,0
20240318,133200,79103760,18110,18110,18110,18110,0
20240318,133100,79103760,18110,18110,18110,18110,1
20240318,133000,79085650,18100,18100,18100,18100,12
20240318,132900,78868450,18100,18100,18100,18100,38
20240318,132800,78180650,18100,18100,18100,18100,1
20240318,132700,78162550,18030,18030,18030,18030,0
20240318,132600,78162550,18030,18030,18030,18030,0
20240318,132500,78162550,18030,18030,18030,18030,0
20240318,132400,78162550,18030,18030,18030,18030,14
20240318,132300,77910130,18040,18040,18040,18040,0
20240318,132200,77910130,18040,18040,18040,18040,0
20240318,132100,77910130,18040,18040,18040,18040,0
20240318,132000,77910130,18040,18110,18110,18040,124
20240318,131900,75664620,18110,18110,18110,18110,0
20240318,131800,75664620,18110,18110,18110,18110,0
20240318,131700,75664620,18110,18110,18110,18110,0
20240318,131600,75664620,18110,18110,18110,18110,0
20240318,131500,75664620,18110,18110,18110,18110,1
20240318,131400,75646510,18040,18040,18040,18040,0
20240318,131300,75646510,18040,18040,18040,18040,0
20240318,131200,75646510,18040,18040,18040,18040,0
20240318,131100,75646510,18040,18040,18040,18040,0
20240318,131000,75646510,18040,18040,18040,18040,0
20240318,130900,75646510,18040,18040,18040,18040,2
20240318,130800,75610430,18110,18110,18110,18110,0
20240318,130700,75610430,18110,18110,18110,18110,0
20240318,130600,75610430,18110,18110,18110,18110,0
20240318,130500,75610430,18110,18110,18110,18110,0
20240318,130400,75610430,18110,18110,18110,18110,0
20240318,130300,75610430,18110,18110,18110,18110,0
20240318,130200,75610430,18110,18110,18110,18110,0
20240318,130100,75610430,18110,18110,18110,18110,0
20240318,130000,75610430,18110,18110,18110,18110,0
20240318,125900,75610430,18110,18050,18110,18040,26
20240318,125800,75141300,18110,18110,18110,18110,0
20240318,125700,75141300,18110,18110,18110,18110,0
20240318,125600,75141300,18110,18110,18110,18110,0
20240318,125500,75141300,18110,18110,18110,18110,0
20240318,125400,75141300,18110,18110,18110,18110,0
20240318,125300,75141300,18110,18110,18110,18110,0
20240318,125200,75141300,18110,18110,18110,18110,0
20240318,125100,75141300,18110,18110,18110,18110,0
20240318,125000,75141300,18110,18110,18110,18110,0
20240318,124900,75141300,18110,18110,18110,18110,1
20240318,124800,75123190,18100,18100,18100,18100,55
20240318,124700,74127690,18100,18100,18100,18100,1
20240318,124600,74109590,18090,18090,18090,18090,0
20240318,124500,74109590,18090,18090,18090,18090,0
20240318,124400,74109590,18090,18090,18090,18090,0
20240318,124300,74109590,18090,18090,18090,18090,97
20240318,124200,72354860,18090,18090,18090,18090,0
20240318,124100,72354860,18090,18090,18090,18090,0
20240318,124000,72354860,18090,18090,18090,18090,0
20240318,123900,72354860,18090,18090,18090,18090,0
20240318,123800,72354860,18090,18090,18090,18090,0
20240318,123700,72354860,18090,18090,18090,18090,0
20240318,123600,72354860,18090,18090,18090,18090,0
20240318,123500,72354860,18090,18090,18090,18090,0
20240318,123400,72354860,18090,18100,18100,18000,183
20240318,123300,69060670,18000,18000,18000,18000,0
20240318,123200,69060670,18000,18000,18000,18000,2
20240318,123100,69024670,18000,18000,18000,18000,1
20240318,123000,69006670,18100,18100,18100,18100,0
20240318,122900,69006670,18100,18100,18100,18100,0
20240318,122800,69006670,18100,18100,18100,18100,3
20240318,122700,68952370,18110,18110,18110,18110,0
20240318,122600,68952370,18110,18110,18110,18110,0
20240318,122500,68952370,18110,18050,18110,18050,130
20240318,122400,66605160,18050,18050,18050,18050,0
20240318,122300,66605160,18050,18040,18050,18040,21
20240318,122200,66226310,18040,18040,18040,18040,2
20240318,122100,66190230,18040,18040,18040,18040,5
20240318,122000,66100030,18040,18040,18040,18040,11
20240318,121900,65901590,18040,18040,18040,18040,0
20240318,121800,65901590,18040,18040,18040,18040,0
20240318,121700,65901590,18040,18040,18040,18040,0
20240318,121600,65901590,18040,18040,18040,18040,0
20240318,121500,65901590,18040,18040,18040,18040,0
20240318,121400,65901590,18040,18040,18040,18040,0
20240318,121300,65901590,18040,18040,18040,18040,0
20240318,121200,65901590,18040,18040,18040,18040,0
20240318,121100,65901590,18040,18040,18040,18040,0
20240318,121000,65901590,18040,18040,18040,18040,0
20240318,120900,65901590,18040,18040,18040,18040,1
20240318,120800,65883550,18040,18040,18040,18040,0
20240318,120700,65883550,18040,18040,18040,18040,0
20240318,120600,65883550,18040,18040,18040,18040,0
20240318,120500,65883550,18040,18040,18040,18040,0
20240318,120400,65883550,18040,18040,18040,18040,4
20240318,120300,65811390,18040,18040,18040,18040,0
20240318,120200,65811390,18040,18040,18040,18040,0
20240318,120100,65811390,18040,18040,18040,18040,1
20240318,120000,65793350,18040,18040,18040,18040,2
20240318,115900,65757270,17950,17950,17950,17950,0
20240318,115800,65757270,17950,17960,17960,17950,19
20240318,115700,65416130,18040,18040,18040,18040,0
20240318,115600,65416130,18040,18040,18040,18040,0
20240318,115500,65416130,18040,18040,18040,18040,0
20240318,115400,65416130,18040,18040,18040,18040,0
20240318,115300,65416130,18040,18040,18040,18040,0
20240318,115200,65416130,18040,18040,18040,18040,0
20240318,115100,65416130,18040,18040,18040,18040,0
20240318,115000,65416130,18040,18040,18040,18040,0
20240318,114900,65416130,18040,18040,18040,18040,0
20240318,114800,65416130,18040,18040,18040,18040,1
20240318,114700,65398090,18050,18050,18050,18050,0
20240318,114600,65398090,18050,18050,18050,18050,1
20240318,114500,65380040,18050,18050,18050,18050,0
20240318,114400,65380040,18050,18050,18050,18050,0
20240318,114300,65380040,18050,18050,18050,18050,0
20240318,114200,65380040,18050,18050,18050,18050,0
20240318,114100,65380040,18050,18050,18050,18050,0
20240318,114000,65380040,18050,18050,18050,18050,0
20240318,113900,65380040,18050,18050,18050,18050,1
20240318,113800,65361990,18050,18050,18050,18050,0
20240318,113700,65361990,18050,18050,18050,18050,0
20240318,113600,65361990,18050,18050,18050,18050,0
20240318,113500,65361990,18050,18050,18050,18050,0
20240318,113400,65361990,18050,18050,18050,18050,0
20240318,113300,65361990,18050,18050,18050,18050,11
20240318,113200,65163440,18050,18050,18050,18050,0
20240318,113100,65163440,18050,18050,18050,18050,0
20240318,113000,65163440,18050,18050,18050,18050,0
20240318,112900,65163440,18050,18050,18050,18050,0
20240318,112800,65163440,18050,18050,18050,18050,1
20240318,112700,65145390,17950,18000,18000,17950,980
20240318,112600,47543910,18050,18050,18050,18050,0
20240318,112500,47543910,18050,18050,18050,18050,0
20240318,112400,47543910,18050,18050,18050,18050,0
20240318,112300,47543910,18050,18050,18050,18050,0
20240318,112200,47543910,18050,18050,18050,18050,0
20240318,112100,47543910,18050,18050,18050,18050,0
20240318,112000,47543910,18050,18050,18050,18050,0
20240318,111900,47543910,18050,18050,18050,18050,0
20240318,111800,47543910,18050,18050,18050,18050,1
20240318,111700,47525860,18040,18040,18040,18040,0
20240318,111600,47525860,18040,18040,18040,18040,0
20240318,111500,47525860,18040,18040,18040,18040,0
20240318,111400,47525860,18040,18040,18040,18040,0
20240318,111300,47525860,18040,18040,18040,18040,0
20240318,111200,47525860,18040,18040,18040,18040,0
20240318,111100,47525860,18040,18040,18040,18040,0
20240318,111000,47525860,18040,18040,18040,18040,5
20240318,110900,47435660,18040,18040,18040,18040,5
20240318,110800,47345460,18030,18030,18030,18030,0
20240318,110700,47345460,18030,18030,18030,18030,12
20240318,110600,47129100,18050,18050,18050,18050,5
20240318,110500,47038850,18060,18060,18060,18060,0
20240318,110400,47038850,18060,18060,18060,18060,0
20240318,110300,47038850,18060,18060,18060,18060,0
20240318,110200,47038850,18060,18060,18060,18060,0
20240318,110100,47038850,18060,18000,18060,18000,199
20240318,110000,43456790,18000,18000,18000,18000,0
20240318,105900,43456790,18000,18000,18000,18000,33
20240318,105800,42862790,18000,18000,18000,18000,0
20240318,105700,42862790,18000,18000,18000,18000,1
20240318,105600,42844790,18000,17990,18000,17980,100
20240318,105500,41046220,17990,18000,18000,17990,27
20240318,105400,40560310,18000,18000,18000,18000,172
20240318,105300,37464310,18060,18050,18060,18050,52
20240318,105200,36525230,18050,18050,18050,18050,1
20240318,105100,36507180,18030,18030,18030,18030,0
20240318,105000,36507180,18030,18030,18030,18030,1
20240318,104900,36489150,18060,18060,18060,18060,0
20240318,104800,36489150,18060,18060,18060,18060,0
20240318,104700,36489150,18060,18060,18060,18060,0
20240318,104600,36489150,18060,18060,18060,18060,0
20240318,104500,36489150,18060,18010,18060,18000,124
20240318,104400,34250750,18010,18010,18010,18010,2
20240318,104300,34214730,18040,18030,18040,18030,52
20240318,104200,33276730,18030,18030,18030,18030,4
20240318,104100,33204610,18040,18040,18040,18040,0
20240318,104000,33204610,18040,18040,18040,18040,0
20240318,103900,33204610,18040,18040,18040,18040,0
20240318,103800,33204610,18040,18040,18040,18040,0
20240318,103700,33204610,18040,18040,18040,18040,0
20240318,103600,33204610,18040,18040,18040,18040,0
20240318,103500,33204610,18040,18040,18040,18040,0
20240318,103400,33204610,18040,18040,18040,18040,0
20240318,103300,33204610,18040,18040,18040,18040,0
20240318,103200,33204610,18040,18000,18040,18000,6
20240318,103100,33096570,18000,18010,18010,18000,56
20240318,103000,32088030,18020,18020,18020,18020,100
20240318,102900,30286030,18050,18050,18050,18050,0
20240318,102800,30286030,18050,18050,18050,18050,0
20240318,102700,30286030,18050,18050,18050,18050,2
20240318,102600,30249930,18050,18050,18050,18050,1
20240318,102500,30231880,18040,18040,18040,18040,5
20240318,102400,30141680,18040,18040,18040,18040,0
20240318,102300,30141680,18040,18040,18040,18040,1
20240318,102200,30123640,18040,18040,18040,18040,1
20240318,102100,30105600,18040,18040,18040,18040,9
20240318,102000,29943240,18040,18040,18040,18040,10
20240318,101900,29762840,18040,18040,18040,18040,0
20240318,101800,29762840,18040,18040,18040,18040,0
20240318,101700,29762840,18040,18040,18040,18040,0
20240318,101600,29762840,18040,18040,18040,18040,0
20240318,101500,29762840,18040,18040,18040,18040,0
20240318,101400,29762840,18040,18040,18040,18040,1
20240318,101300,29744800,18010,18010,18010,18010,1
20240318,101200,29726790,18040,18040,18040,18040,0
20240318,101100,29726790,18040,18040,18040,18040,0
20240318,101000,29726790,18040,18040,18040,18040,0
20240318,100900,29726790,18040,18040,18040,18040,0
20240318,100800,29726790,18040,18040,18040,18040,4
20240318,100700,29654630,18040,18040,18040,18040,0
20240318,100600,29654630,18040,18040,18040,18040,0
20240318,100500,29654630,18040,18040,18040,18040,0
20240318,100400,29654630,18040,18040,18040,18040,0
20240318,100300,29654630,18040,18040,18040,18040,1
20240318,100200,29636590,18050,18050,18050,18050,0
20240318,100100,29636590,18050,18050,18050,18050,0
20240318,100000,29636590,18050,18050,18050,18050,0
20240318,095900,29636590,18050,18050,18050,18050,0
20240318,095800,29636590,18050,18050,18050,18050,2
20240318,095700,29600490,18060,18060,18060,18060,1
20240318,095600,29582430,18060,18060,18060,18060,0
20240318,095500,29582430,18060,18060,18060,18060,0
20240318,095400,29582430,18060,18060,18060,18060,1
20240318,095300,29564370,18050,18050,18050,18050,0
20240318,095200,29564370,18050,18050,18050,18050,31
20240318,095100,29004820,18050,18050,18050,18050,0
20240318,095000,29004820,18050,18050,18050,18050,0
20240318,094900,29004820,18050,17990,18050,17990,2
20240318,094800,28968780,18060,18060,18060,18060,0
20240318,094700,28968780,18060,18060,18060,18060,0
20240318,094600,28968780,18060,18060,18060,18060,0
20240318,094500,28968780,18060,18060,18060,18060,0
20240318,094400,28968780,18060,18060,18060,18060,0
20240318,094300,28968780,18060,18060,18060,18060,0
20240318,094200,28968780,18060,18060,18060,18060,0
20240318,094100,28968780,18060,18060,18060,18060,1
20240318,094000,28950720,17990,17990,17990,17990,1
20240318,093900,28932730,18060,18060,18060,18060,0
20240318,093800,28932730,18060,17990,18060,17990,28
20240318,093700,28428940,18060,18060,18060,18060,11
20240318,093600,28230280,18060,17990,18060,17990,10
20240318,093500,28050240,18080,18080,18080,18080,0
20240318,093400,28050240,18080,18080,18080,18080,0
20240318,093300,28050240,18080,18080,18080,18080,1
20240318,093200,28032160,17980,17980,17980,17980,341
20240318,093100,21900980,17980,17970,17980,17970,3
20240318,093000,21847060,17950,18070,18070,17950,63
20240318,092900,20711930,18080,18080,18080,18080,0
20240318,092800,20711930,18080,18020,18080,18000,155
20240318,092700,17921020,18080,18080,18080,18080,0
20240318,092600,17921020,18080,18080,18080,18080,0
20240318,092500,17921020,18080,18080,18080,18080,0
20240318,092400,17921020,18080,18080,18080,18080,0
20240318,092300,17921020,18080,18080,18080,18080,1
20240318,092200,17902940,18000,18000,18000,18000,0
20240318,092100,17902940,18000,18010,18010,18000,240
20240318,092000,13581810,18020,18020,18020,18020,8
20240318,091900,13437650,18110,18110,18110,18110,1
20240318,091800,13419540,18110,18110,18110,18110,0
20240318,091700,13419540,18110,18110,18110,18110,0
20240318,091600,13419540,18110,18110,18110,18110,0
20240318,091500,13419540,18110,18110,18110,18110,0
20240318,091400,13419540,18110,18110,18110,18110,0
20240318,091300,13419540,18110,18110,18110,18110,0
20240318,091200,13419540,18110,18020,18110,18020,101
20240318,091100,11599430,18120,18120,18120,18120,0
20240318,091000,11599430,18120,18100,18120,18100,13
20240318,090900,11364050,18130,18120,18130,18120,74
20240318,090800,10022460,18120,18120,18120,18120,5
20240318,090700,9931860,18120,18120,18120,18120,2
20240318,090600,9895620,18110,18090,18110,18090,123
20240318,090500,7668250,18120,18120,18120,18120,8
20240318,090400,7523290,18110,18120,18120,18110,231
20240318,090300,3337590,18130,18130,18130,18130,6
20240318,090200,3228810,18130,18130,18130,18130,0
20240318,090100,3228810,18130,18150,18150,18130,106
20240318,090000,1306910,18150,18160,18160,18150,72