KissMeData/367000/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211800,69314420,7740,7740,7740,7740,87
20240318,211700,69314420,7740,7740,7740,7740,0
20240318,211600,69314420,7740,7740,7740,7740,0
20240318,211500,69314420,7740,7740,7740,7740,0
20240318,211400,69314420,7740,7740,7740,7740,0
20240318,211300,69314420,7740,7740,7740,7740,0
20240318,211200,69314420,7740,7740,7740,7740,0
20240318,211100,69314420,7740,7740,7740,7740,0
20240318,211000,69314420,7740,7740,7740,7740,0
20240318,210900,69314420,7740,7740,7740,7740,0
20240318,210800,69314420,7740,7740,7740,7740,0
20240318,210700,69314420,7740,7740,7740,7740,0
20240318,210600,69314420,7740,7740,7740,7740,0
20240318,210500,69314420,7740,7740,7740,7740,0
20240318,210400,69314420,7740,7740,7740,7740,0
20240318,210300,69314420,7740,7740,7740,7740,0
20240318,210200,69314420,7740,7740,7740,7740,0
20240318,210100,69314420,7740,7740,7740,7740,0
20240318,210000,69314420,7740,7740,7740,7740,0
20240318,205900,69314420,7740,7740,7740,7740,0
20240318,205800,69314420,7740,7740,7740,7740,0
20240318,205700,69314420,7740,7740,7740,7740,0
20240318,205600,69314420,7740,7740,7740,7740,0
20240318,205500,69314420,7740,7740,7740,7740,0
20240318,205400,69314420,7740,7740,7740,7740,0
20240318,205300,69314420,7740,7740,7740,7740,0
20240318,205200,69314420,7740,7740,7740,7740,0
20240318,205100,69314420,7740,7740,7740,7740,0
20240318,205000,69314420,7740,7740,7740,7740,0
20240318,204900,69314420,7740,7740,7740,7740,0
20240318,204800,69314420,7740,7740,7740,7740,87
20240318,204700,69314420,7740,7740,7740,7740,0
20240318,204600,69314420,7740,7740,7740,7740,0
20240318,204500,69314420,7740,7740,7740,7740,0
20240318,204400,69314420,7740,7740,7740,7740,0
20240318,204300,69314420,7740,7740,7740,7740,0
20240318,204200,69314420,7740,7740,7740,7740,0
20240318,204100,69314420,7740,7740,7740,7740,0
20240318,204000,69314420,7740,7740,7740,7740,0
20240318,203900,69314420,7740,7740,7740,7740,0
20240318,203800,69314420,7740,7740,7740,7740,0
20240318,203700,69314420,7740,7740,7740,7740,0
20240318,203600,69314420,7740,7740,7740,7740,0
20240318,203500,69314420,7740,7740,7740,7740,0
20240318,203400,69314420,7740,7740,7740,7740,0
20240318,203300,69314420,7740,7740,7740,7740,0
20240318,203200,69314420,7740,7740,7740,7740,0
20240318,203100,69314420,7740,7740,7740,7740,0
20240318,203000,69314420,7740,7740,7740,7740,0
20240318,202900,69314420,7740,7740,7740,7740,0
20240318,202800,69314420,7740,7740,7740,7740,0
20240318,202700,69314420,7740,7740,7740,7740,0
20240318,202600,69314420,7740,7740,7740,7740,0
20240318,202500,69314420,7740,7740,7740,7740,0
20240318,202400,69314420,7740,7740,7740,7740,0
20240318,202300,69314420,7740,7740,7740,7740,0
20240318,202200,69314420,7740,7740,7740,7740,0
20240318,202100,69314420,7740,7740,7740,7740,0
20240318,202000,69314420,7740,7740,7740,7740,0
20240318,201900,69314420,7740,7740,7740,7740,0
20240318,201800,69314420,7740,7740,7740,7740,87
20240318,201700,69314420,7740,7740,7740,7740,0
20240318,201600,69314420,7740,7740,7740,7740,0
20240318,201500,69314420,7740,7740,7740,7740,0
20240318,201400,69314420,7740,7740,7740,7740,0
20240318,201300,69314420,7740,7740,7740,7740,0
20240318,201200,69314420,7740,7740,7740,7740,0
20240318,201100,69314420,7740,7740,7740,7740,0
20240318,201000,69314420,7740,7740,7740,7740,0
20240318,200900,69314420,7740,7740,7740,7740,0
20240318,200800,69314420,7740,7740,7740,7740,0
20240318,200700,69314420,7740,7740,7740,7740,0
20240318,200600,69314420,7740,7740,7740,7740,0
20240318,200500,69314420,7740,7740,7740,7740,0
20240318,200400,69314420,7740,7740,7740,7740,0
20240318,200300,69314420,7740,7740,7740,7740,0
20240318,200200,69314420,7740,7740,7740,7740,0
20240318,200100,69314420,7740,7740,7740,7740,0
20240318,200000,69314420,7740,7740,7740,7740,0
20240318,195900,69314420,7740,7740,7740,7740,0
20240318,195800,69314420,7740,7740,7740,7740,0
20240318,195700,69314420,7740,7740,7740,7740,0
20240318,195600,69314420,7740,7740,7740,7740,0
20240318,195500,69314420,7740,7740,7740,7740,0
20240318,195400,69314420,7740,7740,7740,7740,0
20240318,195300,69314420,7740,7740,7740,7740,0
20240318,195200,69314420,7740,7740,7740,7740,0
20240318,195100,69314420,7740,7740,7740,7740,0
20240318,195000,69314420,7740,7740,7740,7740,0
20240318,194900,69314420,7740,7740,7740,7740,0
20240318,194800,69314420,7740,7740,7740,7740,87
20240318,194700,69314420,7740,7740,7740,7740,0
20240318,194600,69314420,7740,7740,7740,7740,0
20240318,194500,69314420,7740,7740,7740,7740,0
20240318,194400,69314420,7740,7740,7740,7740,0
20240318,194300,69314420,7740,7740,7740,7740,0
20240318,194200,69314420,7740,7740,7740,7740,0
20240318,194100,69314420,7740,7740,7740,7740,0
20240318,194000,69314420,7740,7740,7740,7740,0
20240318,193900,69314420,7740,7740,7740,7740,0
20240318,193800,69314420,7740,7740,7740,7740,0
20240318,193700,69314420,7740,7740,7740,7740,0
20240318,193600,69314420,7740,7740,7740,7740,0
20240318,193500,69314420,7740,7740,7740,7740,0
20240318,193400,69314420,7740,7740,7740,7740,0
20240318,193300,69314420,7740,7740,7740,7740,0
20240318,193200,69314420,7740,7740,7740,7740,0
20240318,193100,69314420,7740,7740,7740,7740,0
20240318,193000,69314420,7740,7740,7740,7740,0
20240318,192900,69314420,7740,7740,7740,7740,0
20240318,192800,69314420,7740,7740,7740,7740,0
20240318,192700,69314420,7740,7740,7740,7740,0
20240318,192600,69314420,7740,7740,7740,7740,0
20240318,192500,69314420,7740,7740,7740,7740,0
20240318,192400,69314420,7740,7740,7740,7740,0
20240318,192300,69314420,7740,7740,7740,7740,0
20240318,192200,69314420,7740,7740,7740,7740,0
20240318,192100,69314420,7740,7740,7740,7740,0
20240318,192000,69314420,7740,7740,7740,7740,0
20240318,191900,69314420,7740,7740,7740,7740,0
20240318,191800,69314420,7740,7740,7740,7740,87
20240318,191700,69314420,7740,7740,7740,7740,0
20240318,191600,69314420,7740,7740,7740,7740,0
20240318,191500,69314420,7740,7740,7740,7740,0
20240318,191400,69314420,7740,7740,7740,7740,0
20240318,191300,69314420,7740,7740,7740,7740,0
20240318,191200,69314420,7740,7740,7740,7740,0
20240318,191100,69314420,7740,7740,7740,7740,0
20240318,191000,69314420,7740,7740,7740,7740,0
20240318,190900,69314420,7740,7740,7740,7740,0
20240318,190800,69314420,7740,7740,7740,7740,0
20240318,190700,69314420,7740,7740,7740,7740,0
20240318,190600,69314420,7740,7740,7740,7740,0
20240318,190500,69314420,7740,7740,7740,7740,0
20240318,190400,69314420,7740,7740,7740,7740,0
20240318,190300,69314420,7740,7740,7740,7740,0
20240318,190200,69314420,7740,7740,7740,7740,0
20240318,190100,69314420,7740,7740,7740,7740,0
20240318,190000,69314420,7740,7740,7740,7740,0
20240318,185900,69314420,7740,7740,7740,7740,0
20240318,185800,69314420,7740,7740,7740,7740,0
20240318,185700,69314420,7740,7740,7740,7740,0
20240318,185600,69314420,7740,7740,7740,7740,0
20240318,185500,69314420,7740,7740,7740,7740,0
20240318,185400,69314420,7740,7740,7740,7740,0
20240318,185300,69314420,7740,7740,7740,7740,0
20240318,185200,69314420,7740,7740,7740,7740,0
20240318,185100,69314420,7740,7740,7740,7740,0
20240318,185000,69314420,7740,7740,7740,7740,0
20240318,184900,69314420,7740,7740,7740,7740,0
20240318,184800,69314420,7740,7740,7740,7740,87
20240318,184700,69314420,7740,7740,7740,7740,0
20240318,184600,69314420,7740,7740,7740,7740,0
20240318,184500,69314420,7740,7740,7740,7740,0
20240318,184400,69314420,7740,7740,7740,7740,0
20240318,184300,69314420,7740,7740,7740,7740,0
20240318,184200,69314420,7740,7740,7740,7740,0
20240318,184100,69314420,7740,7740,7740,7740,0
20240318,184000,69314420,7740,7740,7740,7740,0
20240318,183900,69314420,7740,7740,7740,7740,0
20240318,183800,69314420,7740,7740,7740,7740,0
20240318,183700,69314420,7740,7740,7740,7740,0
20240318,183600,69314420,7740,7740,7740,7740,0
20240318,183500,69314420,7740,7740,7740,7740,0
20240318,183400,69314420,7740,7740,7740,7740,0
20240318,183300,69314420,7740,7740,7740,7740,0
20240318,183200,69314420,7740,7740,7740,7740,0
20240318,183100,69314420,7740,7740,7740,7740,0
20240318,183000,69314420,7740,7740,7740,7740,0
20240318,182900,69314420,7740,7740,7740,7740,0
20240318,182800,69314420,7740,7740,7740,7740,0
20240318,182700,69314420,7740,7740,7740,7740,0
20240318,182600,69314420,7740,7740,7740,7740,0
20240318,182500,69314420,7740,7740,7740,7740,0
20240318,182400,69314420,7740,7740,7740,7740,0
20240318,182300,69314420,7740,7740,7740,7740,0
20240318,182200,69314420,7740,7740,7740,7740,0
20240318,182100,69314420,7740,7740,7740,7740,0
20240318,182000,69314420,7740,7740,7740,7740,0
20240318,181900,69314420,7740,7740,7740,7740,0
20240318,181800,69314420,7740,7740,7740,7740,87
20240318,181700,69314420,7740,7740,7740,7740,0
20240318,181600,69314420,7740,7740,7740,7740,0
20240318,181500,69314420,7740,7740,7740,7740,0
20240318,181400,69314420,7740,7740,7740,7740,0
20240318,181300,69314420,7740,7740,7740,7740,0
20240318,181200,69314420,7740,7740,7740,7740,0
20240318,181100,69314420,7740,7740,7740,7740,0
20240318,181000,69314420,7740,7740,7740,7740,0
20240318,180900,69314420,7740,7740,7740,7740,0
20240318,180800,69314420,7740,7740,7740,7740,0
20240318,180700,69314420,7740,7740,7740,7740,0
20240318,180600,69314420,7740,7740,7740,7740,0
20240318,180500,69314420,7740,7740,7740,7740,0
20240318,180400,69314420,7740,7740,7740,7740,0
20240318,180300,69314420,7740,7740,7740,7740,0
20240318,180200,69314420,7740,7740,7740,7740,0
20240318,180100,69314420,7740,7740,7740,7740,0
20240318,180000,69314420,7740,7740,7740,7740,0
20240318,175900,69314420,7740,7740,7740,7740,0
20240318,175800,69314420,7740,7740,7740,7740,0
20240318,175700,69314420,7740,7740,7740,7740,0
20240318,175600,69314420,7740,7740,7740,7740,0
20240318,175500,69314420,7740,7740,7740,7740,0
20240318,175400,69314420,7740,7740,7740,7740,0
20240318,175300,69314420,7740,7740,7740,7740,0
20240318,175200,69314420,7740,7740,7740,7740,0
20240318,175100,69314420,7740,7740,7740,7740,0
20240318,175000,69314420,7740,7740,7740,7740,0
20240318,174900,69314420,7740,7740,7740,7740,0
20240318,174800,69314420,7740,7740,7740,7740,87
20240318,174700,69314420,7740,7740,7740,7740,0
20240318,174600,69314420,7740,7740,7740,7740,0
20240318,174500,69314420,7740,7740,7740,7740,0
20240318,174400,69314420,7740,7740,7740,7740,0
20240318,174300,69314420,7740,7740,7740,7740,0
20240318,174200,69314420,7740,7740,7740,7740,0
20240318,174100,69314420,7740,7740,7740,7740,0
20240318,174000,69314420,7740,7740,7740,7740,0
20240318,173900,69314420,7740,7740,7740,7740,0
20240318,173800,69314420,7740,7740,7740,7740,0
20240318,173700,69314420,7740,7740,7740,7740,0
20240318,173600,69314420,7740,7740,7740,7740,0
20240318,173500,69314420,7740,7740,7740,7740,0
20240318,173400,69314420,7740,7740,7740,7740,0
20240318,173300,69314420,7740,7740,7740,7740,0
20240318,173200,69314420,7740,7740,7740,7740,0
20240318,173100,69314420,7740,7740,7740,7740,0
20240318,173000,69314420,7740,7740,7740,7740,0
20240318,172900,69314420,7740,7740,7740,7740,0
20240318,172800,69314420,7740,7740,7740,7740,0
20240318,172700,69314420,7740,7740,7740,7740,0
20240318,172600,69314420,7740,7740,7740,7740,0
20240318,172500,69314420,7740,7740,7740,7740,0
20240318,172400,69314420,7740,7740,7740,7740,0
20240318,172300,69314420,7740,7740,7740,7740,0
20240318,172200,69314420,7740,7740,7740,7740,0
20240318,172100,69314420,7740,7740,7740,7740,0
20240318,172000,69314420,7740,7740,7740,7740,0
20240318,171900,69314420,7740,7740,7740,7740,0
20240318,171800,69314420,7740,7740,7740,7740,87
20240318,171700,69314420,7740,7740,7740,7740,0
20240318,171600,69314420,7740,7740,7740,7740,0
20240318,171500,69314420,7740,7740,7740,7740,0
20240318,171400,69314420,7740,7740,7740,7740,0
20240318,171300,69314420,7740,7740,7740,7740,0
20240318,171200,69314420,7740,7740,7740,7740,0
20240318,171100,69314420,7740,7740,7740,7740,0
20240318,171000,69314420,7740,7740,7740,7740,0
20240318,170900,69314420,7740,7740,7740,7740,0
20240318,170800,69314420,7740,7740,7740,7740,0
20240318,170700,69314420,7740,7740,7740,7740,0
20240318,170600,69314420,7740,7740,7740,7740,0
20240318,170500,69314420,7740,7740,7740,7740,0
20240318,170400,69314420,7740,7740,7740,7740,0
20240318,170300,69314420,7740,7740,7740,7740,0
20240318,170200,69314420,7740,7740,7740,7740,0
20240318,170100,69314420,7740,7740,7740,7740,0
20240318,170000,69314420,7740,7740,7740,7740,0
20240318,165900,69314420,7740,7740,7740,7740,0
20240318,165800,69314420,7740,7740,7740,7740,0
20240318,165700,69314420,7740,7740,7740,7740,0
20240318,165600,69314420,7740,7740,7740,7740,0
20240318,165500,69314420,7740,7740,7740,7740,0
20240318,165400,69314420,7740,7740,7740,7740,0
20240318,165300,69314420,7740,7740,7740,7740,0
20240318,165200,69314420,7740,7740,7740,7740,0
20240318,165100,69314420,7740,7740,7740,7740,0
20240318,165000,69314420,7740,7740,7740,7740,0
20240318,164900,69314420,7740,7740,7740,7740,0
20240318,164800,69314420,7740,7740,7740,7740,87
20240318,164700,69314420,7740,7740,7740,7740,0
20240318,164600,69314420,7740,7740,7740,7740,0
20240318,164500,69314420,7740,7740,7740,7740,0
20240318,164400,69314420,7740,7740,7740,7740,0
20240318,164300,69314420,7740,7740,7740,7740,0
20240318,164200,69314420,7740,7740,7740,7740,0
20240318,164100,69314420,7740,7740,7740,7740,0
20240318,164000,69314420,7740,7740,7740,7740,0
20240318,163900,69314420,7740,7740,7740,7740,0
20240318,163800,69314420,7740,7740,7740,7740,0
20240318,163700,69314420,7740,7740,7740,7740,0
20240318,163600,69314420,7740,7740,7740,7740,0
20240318,163500,69314420,7740,7740,7740,7740,0
20240318,163400,69314420,7740,7740,7740,7740,0
20240318,163300,69314420,7740,7740,7740,7740,0
20240318,163200,69314420,7740,7740,7740,7740,0
20240318,163100,69314420,7740,7740,7740,7740,0
20240318,163000,69314420,7740,7740,7740,7740,0
20240318,162900,69314420,7740,7740,7740,7740,0
20240318,162800,69314420,7740,7740,7740,7740,0
20240318,162700,69314420,7740,7740,7740,7740,0
20240318,162600,69314420,7740,7740,7740,7740,0
20240318,162500,69314420,7740,7740,7740,7740,0
20240318,162400,69314420,7740,7740,7740,7740,0
20240318,162300,69314420,7740,7740,7740,7740,0
20240318,162200,69314420,7740,7740,7740,7740,0
20240318,162100,69314420,7740,7740,7740,7740,0
20240318,162000,69314420,7740,7740,7740,7740,0
20240318,161900,69314420,7740,7740,7740,7740,0
20240318,161800,69314420,7740,7740,7740,7740,87
20240318,161700,69314420,7740,7740,7740,7740,0
20240318,161600,69314420,7740,7740,7740,7740,0
20240318,161500,69314420,7740,7740,7740,7740,0
20240318,161400,69314420,7740,7740,7740,7740,0
20240318,161300,69314420,7740,7740,7740,7740,0
20240318,161200,69314420,7740,7740,7740,7740,0
20240318,161100,69314420,7740,7740,7740,7740,0
20240318,161000,69314420,7740,7740,7740,7740,0
20240318,160900,69314420,7740,7740,7740,7740,0
20240318,160800,69314420,7740,7740,7740,7740,0
20240318,160700,69314420,7740,7740,7740,7740,0
20240318,160600,69314420,7740,7740,7740,7740,0
20240318,160500,69314420,7740,7740,7740,7740,0
20240318,160400,69314420,7740,7740,7740,7740,0
20240318,160300,69314420,7740,7740,7740,7740,0
20240318,160200,69314420,7740,7740,7740,7740,0
20240318,160100,69314420,7740,7740,7740,7740,0
20240318,160000,69314420,7740,7740,7740,7740,0
20240318,155900,69314420,7740,7740,7740,7740,0
20240318,155800,69314420,7740,7740,7740,7740,0
20240318,155700,69314420,7740,7740,7740,7740,0
20240318,155600,69314420,7740,7740,7740,7740,0
20240318,155500,69314420,7740,7740,7740,7740,0
20240318,155400,69314420,7740,7740,7740,7740,0
20240318,155300,69314420,7740,7740,7740,7740,0
20240318,155200,69314420,7740,7740,7740,7740,0
20240318,155100,69314420,7740,7740,7740,7740,0
20240318,155000,69314420,7740,7740,7740,7740,0
20240318,154900,69314420,7740,7740,7740,7740,0
20240318,154800,69314420,7740,7740,7740,7740,87
20240318,154700,69314420,7740,7740,7740,7740,0
20240318,154600,69314420,7740,7740,7740,7740,0
20240318,154500,69314420,7740,7740,7740,7740,0
20240318,154400,69314420,7740,7740,7740,7740,0
20240318,154300,69314420,7740,7740,7740,7740,0
20240318,154200,69314420,7740,7740,7740,7740,0
20240318,154100,69314420,7740,7740,7740,7740,0
20240318,154000,69314420,7740,7740,7740,7740,0
20240318,153900,69314420,7740,7740,7740,7740,0
20240318,153800,69314420,7740,7740,7740,7740,0
20240318,153700,69314420,7740,7740,7740,7740,0
20240318,153600,69314420,7740,7740,7740,7740,0
20240318,153500,69314420,7740,7740,7740,7740,0
20240318,153400,69314420,7740,7740,7740,7740,0
20240318,153300,69314420,7740,7740,7740,7740,0
20240318,153200,69314420,7740,7740,7740,7740,0
20240318,153100,69314420,7740,7740,7740,7740,0
20240318,153000,69314420,7740,7740,7740,7740,87
20240318,152900,68641040,7770,7770,7770,7770,0
20240318,152800,68641040,7770,7770,7770,7770,0
20240318,152700,68641040,7770,7770,7770,7770,0
20240318,152600,68641040,7770,7770,7770,7770,0
20240318,152500,68641040,7770,7770,7770,7770,0
20240318,152400,68641040,7770,7770,7770,7770,0
20240318,152300,68641040,7770,7770,7770,7770,0
20240318,152200,68641040,7770,7770,7770,7770,0
20240318,152100,68641040,7770,7770,7770,7770,0
20240318,152000,68641040,7770,7770,7770,7770,0
20240318,151900,68641040,7770,7770,7770,7770,1000
20240318,151800,60871040,7770,7770,7770,7770,0
20240318,151700,60871040,7770,7770,7770,7770,1
20240318,151600,60863270,7740,7740,7740,7740,0
20240318,151500,60863270,7740,7750,7750,7740,6
20240318,151400,60816810,7770,7770,7770,7770,5
20240318,151300,60777960,7770,7770,7770,7760,95
20240318,151200,60040590,7770,7770,7770,7770,5
20240318,151100,60001740,7770,7770,7770,7770,0
20240318,151000,60001740,7770,7770,7770,7770,5
20240318,150900,59962890,7770,7770,7770,7770,5
20240318,150800,59924040,7760,7760,7760,7760,5
20240318,150700,59885240,7740,7770,7770,7740,166
20240318,150600,58595450,7780,7770,7780,7770,6
20240318,150500,58548780,7780,7780,7780,7780,5
20240318,150400,58509880,7780,7780,7780,7780,5
20240318,150300,58470980,7780,7780,7780,7780,0
20240318,150200,58470980,7780,7780,7780,7780,5
20240318,150100,58432080,7780,7770,7780,7770,124
20240318,150000,57467650,7770,7780,7780,7770,15
20240318,145900,57351050,7780,7780,7780,7780,0
20240318,145800,57351050,7780,7780,7780,7780,314
20240318,145700,54908130,7780,7780,7780,7780,5
20240318,145600,54869230,7780,7780,7780,7780,5
20240318,145500,54830330,7780,7780,7780,7780,0
20240318,145400,54830330,7780,7780,7780,7780,5
20240318,145300,54791430,7780,7740,7780,7740,45
20240318,145200,54442930,7780,7780,7780,7780,0
20240318,145100,54442930,7780,7770,7780,7720,305
20240318,145000,52083640,7780,7780,7780,7780,5
20240318,144900,52044740,7780,7780,7780,7780,5
20240318,144800,52005840,7770,7770,7770,7770,1
20240318,144700,51998070,7780,7780,7780,7780,5
20240318,144600,51959170,7780,7780,7780,7780,5
20240318,144500,51920270,7780,7780,7780,7780,5
20240318,144400,51881370,7780,7780,7780,7780,0
20240318,144300,51881370,7780,7780,7780,7780,5
20240318,144200,51842470,7790,7790,7790,7790,5
20240318,144100,51803520,7790,7790,7790,7790,5
20240318,144000,51764570,7790,7790,7790,7790,0
20240318,143900,51764570,7790,7790,7790,7790,5
20240318,143800,51725620,7760,7780,7780,7760,21
20240318,143700,51562560,7780,7780,7780,7780,11
20240318,143600,51476980,7780,7780,7780,7780,0
20240318,143500,51476980,7780,7780,7780,7760,34
20240318,143400,51212480,7780,7780,7790,7780,63
20240318,143300,50722290,7780,7780,7780,7780,20
20240318,143200,50566690,7790,7790,7790,7790,0
20240318,143100,50566690,7790,7790,7790,7790,5
20240318,143000,50527740,7790,7790,7790,7790,5
20240318,142900,50488790,7790,7790,7790,7790,0
20240318,142800,50488790,7790,7790,7790,7790,10
20240318,142700,50410890,7790,7790,7790,7790,10
20240318,142600,50332990,7790,7790,7790,7790,10
20240318,142500,50255090,7790,7790,7790,7790,5
20240318,142400,50216140,7790,7790,7790,7790,5
20240318,142300,50177190,7780,7790,7790,7780,35
20240318,142200,49904840,7790,7790,7790,7790,10
20240318,142100,49826940,7790,7790,7790,7790,0
20240318,142000,49826940,7790,7790,7790,7790,5
20240318,141900,49787990,7790,7790,7790,7790,10
20240318,141800,49710090,7790,7790,7790,7790,10
20240318,141700,49632190,7790,7790,7790,7790,5
20240318,141600,49593240,7790,7790,7790,7790,10
20240318,141500,49515340,7790,7770,7790,7770,10
20240318,141400,49437620,7770,7770,7770,7770,5
20240318,141300,49398770,7770,7770,7770,7770,30
20240318,141200,49165670,7770,7770,7770,7770,5
20240318,141100,49126820,7770,7770,7770,7770,5
20240318,141000,49087970,7770,7770,7770,7770,5
20240318,140900,49049120,7770,7770,7770,7770,0
20240318,140800,49049120,7770,7770,7770,7770,15
20240318,140700,48932570,7770,7770,7770,7770,5
20240318,140600,48893720,7770,7770,7770,7770,5
20240318,140500,48854870,7760,7760,7760,7760,0
20240318,140400,48854870,7760,7750,7760,7750,134
20240318,140300,47816350,7750,7750,7750,7750,5
20240318,140200,47777600,7750,7750,7750,7750,0
20240318,140100,47777600,7750,7750,7750,7750,6
20240318,140000,47731100,7750,7750,7750,7750,84
20240318,135900,47080100,7750,7750,7750,7750,5
20240318,135800,47041350,7730,7730,7730,7730,1
20240318,135700,47033620,7750,7750,7750,7750,5
20240318,135600,46994870,7750,7750,7750,7750,5
20240318,135500,46956120,7750,7750,7750,7750,5
20240318,135400,46917370,7750,7750,7750,7750,0
20240318,135300,46917370,7750,7750,7750,7750,5
20240318,135200,46878620,7750,7750,7750,7750,5
20240318,135100,46839870,7750,7750,7750,7750,5
20240318,135000,46801120,7750,7750,7750,7750,0
20240318,134900,46801120,7750,7750,7750,7750,5
20240318,134800,46762370,7750,7750,7750,7750,5
20240318,134700,46723620,7750,7750,7750,7750,5
20240318,134600,46684870,7750,7750,7750,7750,0
20240318,134500,46684870,7750,7750,7750,7750,5
20240318,134400,46646120,7750,7750,7750,7750,5
20240318,134300,46607370,7750,7750,7750,7750,5
20240318,134200,46568620,7750,7750,7750,7750,0
20240318,134100,46568620,7750,7750,7750,7750,5
20240318,134000,46529870,7750,7750,7750,7750,5
20240318,133900,46491120,7750,7750,7750,7750,0
20240318,133800,46491120,7750,7750,7750,7750,12
20240318,133700,46398120,7750,7750,7750,7750,5
20240318,133600,46359370,7750,7750,7750,7750,5
20240318,133500,46320620,7750,7750,7750,7750,0
20240318,133400,46320620,7750,7750,7750,7750,5
20240318,133300,46281870,7750,7750,7750,7750,5
20240318,133200,46243120,7750,7750,7750,7750,5
20240318,133100,46204370,7750,7750,7750,7750,0
20240318,133000,46204370,7750,7750,7750,7750,5
20240318,132900,46165620,7750,7750,7750,7750,6
20240318,132800,46119120,7750,7750,7750,7750,5
20240318,132700,46080370,7720,7720,7720,7720,0
20240318,132600,46080370,7720,7750,7750,7720,6
20240318,132500,46033900,7750,7750,7750,7750,5
20240318,132400,45995150,7750,7750,7750,7750,5
20240318,132300,45956400,7750,7750,7750,7750,0
20240318,132200,45956400,7750,7750,7750,7750,5
20240318,132100,45917650,7750,7750,7750,7750,5
20240318,132000,45878900,7750,7750,7750,7750,5
20240318,131900,45840150,7750,7750,7750,7750,0
20240318,131800,45840150,7750,7750,7750,7750,5
20240318,131700,45801400,7750,7750,7750,7750,5
20240318,131600,45762650,7750,7750,7750,7750,0
20240318,131500,45762650,7750,7750,7750,7750,5
20240318,131400,45723900,7750,7750,7750,7750,5
20240318,131300,45685150,7750,7750,7750,7750,5
20240318,131200,45646400,7750,7750,7750,7750,0
20240318,131100,45646400,7750,7750,7750,7750,5
20240318,131000,45607650,7750,7750,7750,7750,5
20240318,130900,45568900,7750,7750,7750,7750,5
20240318,130800,45530150,7750,7750,7750,7750,0
20240318,130700,45530150,7750,7750,7750,7750,5
20240318,130600,45491400,7720,7760,7760,7720,29
20240318,130500,45267200,7770,7760,7770,7760,107
20240318,130400,44435830,7760,7760,7760,7760,0
20240318,130300,44435830,7760,7720,7760,7720,6
20240318,130200,44389310,7770,7770,7770,7770,5
20240318,130100,44350460,7770,7770,7770,7770,5
20240318,130000,44311610,7720,7720,7720,7720,400
20240318,125900,41223610,7750,7750,7750,7750,1
20240318,125800,41215860,7750,7750,7750,7750,18
20240318,125700,41076360,7710,7730,7730,7710,98
20240318,125600,40319800,7720,7720,7720,7720,0
20240318,125500,40319800,7720,7720,7720,7720,0
20240318,125400,40319800,7720,7720,7720,7720,0
20240318,125300,40319800,7720,7730,7730,7720,31
20240318,125200,40080360,7780,7780,7780,7780,0
20240318,125100,40080360,7780,7770,7780,7710,101
20240318,125000,39300220,7780,7780,7780,7780,0
20240318,124900,39300220,7780,7780,7780,7780,1
20240318,124800,39292440,7790,7790,7790,7790,0
20240318,124700,39292440,7790,7790,7790,7790,0
20240318,124600,39292440,7790,7790,7790,7790,0
20240318,124500,39292440,7790,7790,7790,7790,0
20240318,124400,39292440,7790,7790,7790,7790,0
20240318,124300,39292440,7790,7790,7790,7790,1
20240318,124200,39284650,7790,7790,7790,7790,0
20240318,124100,39284650,7790,7790,7790,7790,0
20240318,124000,39284650,7790,7790,7790,7790,0
20240318,123900,39284650,7790,7790,7790,7790,0
20240318,123800,39284650,7790,7790,7790,7790,0
20240318,123700,39284650,7790,7790,7790,7790,0
20240318,123600,39284650,7790,7790,7790,7790,0
20240318,123500,39284650,7790,7790,7790,7790,1
20240318,123400,39276860,7790,7800,7800,7790,2
20240318,123300,39261270,7800,7800,7800,7800,0
20240318,123200,39261270,7800,7800,7800,7800,0
20240318,123100,39261270,7800,7800,7800,7800,0
20240318,123000,39261270,7800,7800,7800,7800,0
20240318,122900,39261270,7800,7800,7800,7800,0
20240318,122800,39261270,7800,7800,7800,7800,0
20240318,122700,39261270,7800,7800,7800,7800,1
20240318,122600,39253470,7810,7790,7810,7790,14
20240318,122500,39144270,7790,7730,7790,7730,23
20240318,122400,38966000,7730,7730,7730,7730,0
20240318,122300,38966000,7730,7730,7730,7730,25
20240318,122200,38772750,7730,7810,7810,7720,133
20240318,122100,37745780,7810,7810,7810,7810,0
20240318,122000,37745780,7810,7810,7810,7810,1
20240318,121900,37737970,7820,7820,7820,7820,0
20240318,121800,37737970,7820,7820,7820,7820,0
20240318,121700,37737970,7820,7820,7820,7820,0
20240318,121600,37737970,7820,7820,7820,7820,1
20240318,121500,37730150,7810,7810,7810,7810,0
20240318,121400,37730150,7810,7810,7810,7810,1
20240318,121300,37722340,7810,7810,7810,7810,1
20240318,121200,37714530,7810,7810,7810,7810,3
20240318,121100,37691100,7810,7810,7810,7810,54
20240318,121000,37269360,7800,7800,7800,7800,1
20240318,120900,37261560,7810,7810,7810,7810,0
20240318,120800,37261560,7810,7810,7810,7810,0
20240318,120700,37261560,7810,7810,7810,7810,0
20240318,120600,37261560,7810,7810,7810,7810,0
20240318,120500,37261560,7810,7810,7810,7810,0
20240318,120400,37261560,7810,7810,7810,7810,0
20240318,120300,37261560,7810,7810,7810,7810,10
20240318,120200,37183460,7810,7810,7810,7810,0
20240318,120100,37183460,7810,7740,7810,7730,9
20240318,120000,37113790,7820,7790,7820,7790,64
20240318,115900,36613430,7750,7750,7750,7750,0
20240318,115800,36613430,7750,7750,7750,7750,0
20240318,115700,36613430,7750,7750,7750,7750,0
20240318,115600,36613430,7750,7750,7750,7750,0
20240318,115500,36613430,7750,7760,7760,7750,93
20240318,115400,35892310,7760,7760,7760,7760,100
20240318,115300,35116310,7820,7820,7820,7820,0
20240318,115200,35116310,7820,7820,7820,7820,0
20240318,115100,35116310,7820,7820,7820,7820,0
20240318,115000,35116310,7820,7820,7820,7820,0
20240318,114900,35116310,7820,7820,7820,7820,0
20240318,114800,35116310,7820,7820,7820,7820,0
20240318,114700,35116310,7820,7820,7820,7820,0
20240318,114600,35116310,7820,7820,7820,7820,0
20240318,114500,35116310,7820,7820,7820,7820,0
20240318,114400,35116310,7820,7820,7820,7820,0
20240318,114300,35116310,7820,7820,7820,7820,0
20240318,114200,35116310,7820,7820,7820,7820,13
20240318,114100,35014650,7820,7820,7820,7820,1
20240318,114000,35006830,7820,7820,7820,7820,1
20240318,113900,34999010,7820,7820,7820,7820,21
20240318,113800,34834790,7820,7820,7820,7820,1
20240318,113700,34826970,7820,7820,7820,7820,0
20240318,113600,34826970,7820,7820,7820,7820,0
20240318,113500,34826970,7820,7820,7820,7820,0
20240318,113400,34826970,7820,7820,7820,7820,2
20240318,113300,34811330,7820,7820,7820,7820,0
20240318,113200,34811330,7820,7820,7820,7820,0
20240318,113100,34811330,7820,7820,7820,7820,0
20240318,113000,34811330,7820,7820,7820,7820,1
20240318,112900,34803510,7760,7760,7760,7760,0
20240318,112800,34803510,7760,7760,7760,7760,0
20240318,112700,34803510,7760,7760,7760,7760,0
20240318,112600,34803510,7760,7760,7760,7760,50
20240318,112500,34415510,7750,7750,7750,7750,0
20240318,112400,34415510,7750,7750,7750,7750,0
20240318,112300,34415510,7750,7750,7750,7750,0
20240318,112200,34415510,7750,7790,7790,7750,115
20240318,112100,33521980,7790,7790,7790,7790,2
20240318,112000,33506400,7830,7830,7830,7830,0
20240318,111900,33506400,7830,7830,7830,7830,0
20240318,111800,33506400,7830,7830,7830,7830,0
20240318,111700,33506400,7830,7830,7830,7830,0
20240318,111600,33506400,7830,7830,7830,7830,0
20240318,111500,33506400,7830,7830,7830,7830,0
20240318,111400,33506400,7830,7830,7830,7830,0
20240318,111300,33506400,7830,7830,7830,7830,0
20240318,111200,33506400,7830,7830,7830,7830,4
20240318,111100,33475080,7830,7830,7830,7830,1
20240318,111000,33467250,7830,7830,7830,7830,1
20240318,110900,33459420,7830,7830,7830,7830,198
20240318,110800,31909080,7830,7830,7830,7830,0
20240318,110700,31909080,7830,7830,7830,7830,0
20240318,110600,31909080,7830,7790,7830,7790,201
20240318,110500,30343250,7830,7830,7830,7830,2
20240318,110400,30327590,7830,7830,7830,7830,0
20240318,110300,30327590,7830,7830,7830,7830,0
20240318,110200,30327590,7830,7830,7830,7830,1
20240318,110100,30319760,7830,7830,7830,7830,1
20240318,110000,30311930,7830,7830,7830,7830,1
20240318,105900,30304100,7840,7840,7840,7840,0
20240318,105800,30304100,7840,7840,7840,7840,0
20240318,105700,30304100,7840,7840,7840,7840,0
20240318,105600,30304100,7840,7840,7840,7840,0
20240318,105500,30304100,7840,7840,7840,7840,1
20240318,105400,30296260,7860,7860,7860,7860,0
20240318,105300,30296260,7860,7860,7860,7860,0
20240318,105200,30296260,7860,7860,7860,7860,0
20240318,105100,30296260,7860,7860,7860,7860,0
20240318,105000,30296260,7860,7860,7860,7860,0
20240318,104900,30296260,7860,7860,7860,7860,0
20240318,104800,30296260,7860,7860,7860,7860,1
20240318,104700,30288400,7850,7850,7850,7850,0
20240318,104600,30288400,7850,7850,7850,7850,0
20240318,104500,30288400,7850,7850,7850,7850,0
20240318,104400,30288400,7850,7850,7850,7850,0
20240318,104300,30288400,7850,7850,7850,7850,0
20240318,104200,30288400,7850,7850,7850,7850,0
20240318,104100,30288400,7850,7790,7850,7790,128
20240318,104000,29285340,7800,7790,7800,7790,72
20240318,103900,28723800,7760,7750,7760,7750,233
20240318,103800,26915990,7750,7720,7750,7720,73
20240318,103700,26350720,7710,7710,7710,7710,250
20240318,103600,24423220,7700,7700,7700,7700,0
20240318,103500,24423220,7700,7700,7700,7700,1
20240318,103400,24415520,7700,7700,7700,7700,0
20240318,103300,24415520,7700,7700,7700,7700,0
20240318,103200,24415520,7700,7700,7700,7700,1
20240318,103100,24407820,7700,7700,7700,7700,0
20240318,103000,24407820,7700,7700,7700,7700,0
20240318,102900,24407820,7700,7700,7700,7700,1
20240318,102800,24400120,7710,7700,7710,7700,11
20240318,102700,24315320,7710,7700,7710,7700,31
20240318,102600,24076320,7700,7710,7710,7700,11
20240318,102500,23991520,7700,7700,7700,7700,5
20240318,102400,23953020,7680,7680,7680,7680,5
20240318,102300,23914620,7720,7690,7720,7690,18
20240318,102200,23776020,7690,7730,7730,7670,468
20240318,102100,20181410,7830,7830,7830,7830,0
20240318,102000,20181410,7830,7830,7830,7830,34
20240318,101900,19915190,7830,7810,7830,7810,83
20240318,101800,19266520,7810,7680,7810,7680,902
20240318,101700,12264040,7670,7670,7670,7670,2
20240318,101600,12248700,7670,7680,7680,7670,127
20240318,101500,11274390,7730,7710,7730,7710,151
20240318,101400,10107780,7720,7720,7720,7720,1
20240318,101300,10100060,7680,7680,7680,7670,46
20240318,101200,9746790,7680,7680,7680,7680,0
20240318,101100,9746790,7680,7680,7680,7680,0
20240318,101000,9746790,7680,7680,7680,7680,0
20240318,100900,9746790,7680,7680,7680,7680,0
20240318,100800,9746790,7680,7680,7680,7680,0
20240318,100700,9746790,7680,7680,7680,7680,0
20240318,100600,9746790,7680,7680,7680,7680,0
20240318,100500,9746790,7680,7680,7680,7680,0
20240318,100400,9746790,7680,7680,7680,7680,1
20240318,100300,9739110,7680,7680,7680,7680,0
20240318,100200,9739110,7680,7680,7680,7680,1
20240318,100100,9731430,7680,7680,7680,7680,0
20240318,100000,9731430,7680,7680,7680,7680,2
20240318,095900,9716070,7680,7680,7680,7680,0
20240318,095800,9716070,7680,7680,7680,7680,0
20240318,095700,9716070,7680,7680,7680,7680,3
20240318,095600,9693030,7680,7680,7680,7680,7
20240318,095500,9639270,7670,7670,7670,7670,0
20240318,095400,9639270,7670,7670,7670,7670,0
20240318,095300,9639270,7670,7680,7680,7670,128
20240318,095200,8657480,7680,7680,7680,7670,79
20240318,095100,8051380,7700,7700,7700,7700,0
20240318,095000,8051380,7700,7700,7700,7700,0
20240318,094900,8051380,7700,7700,7700,7700,2
20240318,094800,8035980,7700,7700,7700,7700,0
20240318,094700,8035980,7700,7700,7700,7700,0
20240318,094600,8035980,7700,7700,7700,7700,23
20240318,094500,7858880,7700,7700,7700,7700,0
20240318,094400,7858880,7700,7700,7700,7700,5
20240318,094300,7820380,7700,7700,7700,7700,125
20240318,094200,6857880,7700,7700,7700,7700,10
20240318,094100,6780880,7670,7670,7670,7670,0
20240318,094000,6780880,7670,7670,7670,7670,0
20240318,093900,6780880,7670,7670,7670,7670,2
20240318,093800,6765540,7670,7680,7680,7670,200
20240318,093700,5231290,7680,7700,7700,7680,265
20240318,093600,3194830,7700,7700,7700,7700,0
20240318,093500,3194830,7700,7710,7710,7700,54
20240318,093400,2778790,7720,7720,7720,7720,0
20240318,093300,2778790,7720,7720,7720,7720,0
20240318,093200,2778790,7720,7720,7720,7720,0
20240318,093100,2778790,7720,7720,7720,7720,0
20240318,093000,2778790,7720,7720,7720,7720,1
20240318,092900,2771070,7710,7710,7710,7710,0
20240318,092800,2771070,7710,7710,7710,7710,0
20240318,092700,2771070,7710,7710,7710,7710,0
20240318,092600,2771070,7710,7710,7710,7710,1
20240318,092500,2763360,7710,7710,7710,7710,0
20240318,092400,2763360,7710,7710,7710,7710,0
20240318,092300,2763360,7710,7710,7710,7710,0
20240318,092200,2763360,7710,7710,7710,7710,0
20240318,092100,2763360,7710,7710,7710,7710,0
20240318,092000,2763360,7710,7710,7710,7710,31
20240318,091900,2524350,7720,7720,7720,7720,0
20240318,091800,2524350,7720,7730,7730,7720,26
20240318,091700,2323530,7740,7740,7740,7740,0
20240318,091600,2323530,7740,7740,7740,7740,10
20240318,091500,2246130,7740,7740,7740,7740,0
20240318,091400,2246130,7740,7740,7740,7740,0
20240318,091300,2246130,7740,7730,7740,7730,2
20240318,091200,2230660,7740,7740,7740,7740,0
20240318,091100,2230660,7740,7740,7740,7740,1
20240318,091000,2222920,7740,7740,7740,7740,109
20240318,090900,1379260,7750,7750,7750,7750,0
20240318,090800,1379260,7750,7750,7750,7750,0
20240318,090700,1379260,7750,7750,7750,7750,0
20240318,090600,1379260,7750,7750,7750,7750,0
20240318,090500,1379260,7750,7750,7750,7750,25
20240318,090400,1185510,7750,7750,7750,7750,0
20240318,090300,1185510,7750,7750,7750,7750,0
20240318,090200,1185510,7750,7750,7750,7750,0
20240318,090100,1185510,7750,7760,7760,7750,27
20240318,090000,976250,7810,7810,7810,7810,125