KissMeData/007700/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184900,157167950,15510,15510,15510,15510,497
20240318,184800,157167950,15510,15510,15510,15510,0
20240318,184700,157167950,15510,15510,15510,15510,0
20240318,184600,157167950,15510,15510,15510,15510,0
20240318,184500,157167950,15510,15510,15510,15510,0
20240318,184400,157167950,15510,15510,15510,15510,0
20240318,184300,157167950,15510,15510,15510,15510,0
20240318,184200,157167950,15510,15510,15510,15510,0
20240318,184100,157167950,15510,15510,15510,15510,0
20240318,184000,157167950,15510,15510,15510,15510,0
20240318,183900,157167950,15510,15510,15510,15510,0
20240318,183800,157167950,15510,15510,15510,15510,0
20240318,183700,157167950,15510,15510,15510,15510,0
20240318,183600,157167950,15510,15510,15510,15510,0
20240318,183500,157167950,15510,15510,15510,15510,0
20240318,183400,157167950,15510,15510,15510,15510,0
20240318,183300,157167950,15510,15510,15510,15510,0
20240318,183200,157167950,15510,15510,15510,15510,0
20240318,183100,157167950,15510,15510,15510,15510,0
20240318,183000,157167950,15510,15510,15510,15510,0
20240318,182900,157167950,15510,15510,15510,15510,0
20240318,182800,157167950,15510,15510,15510,15510,0
20240318,182700,157167950,15510,15510,15510,15510,0
20240318,182600,157167950,15510,15510,15510,15510,0
20240318,182500,157167950,15510,15510,15510,15510,0
20240318,182400,157167950,15510,15510,15510,15510,0
20240318,182300,157167950,15510,15510,15510,15510,0
20240318,182200,157167950,15510,15510,15510,15510,0
20240318,182100,157167950,15510,15510,15510,15510,0
20240318,182000,157167950,15510,15510,15510,15510,0
20240318,181900,157167950,15510,15510,15510,15510,497
20240318,181800,157167950,15510,15510,15510,15510,0
20240318,181700,157167950,15510,15510,15510,15510,0
20240318,181600,157167950,15510,15510,15510,15510,0
20240318,181500,157167950,15510,15510,15510,15510,0
20240318,181400,157167950,15510,15510,15510,15510,0
20240318,181300,157167950,15510,15510,15510,15510,0
20240318,181200,157167950,15510,15510,15510,15510,0
20240318,181100,157167950,15510,15510,15510,15510,0
20240318,181000,157167950,15510,15510,15510,15510,0
20240318,180900,157167950,15510,15510,15510,15510,0
20240318,180800,157167950,15510,15510,15510,15510,0
20240318,180700,157167950,15510,15510,15510,15510,0
20240318,180600,157167950,15510,15510,15510,15510,0
20240318,180500,157167950,15510,15510,15510,15510,0
20240318,180400,157167950,15510,15510,15510,15510,0
20240318,180300,157167950,15510,15510,15510,15510,0
20240318,180200,157167950,15510,15510,15510,15510,0
20240318,180100,157167950,15510,15510,15510,15510,0
20240318,180000,157167950,15510,15510,15510,15510,0
20240318,175900,157167950,15510,15510,15510,15510,0
20240318,175800,157167950,15510,15510,15510,15510,0
20240318,175700,157167950,15510,15510,15510,15510,0
20240318,175600,157167950,15510,15510,15510,15510,0
20240318,175500,157167950,15510,15510,15510,15510,0
20240318,175400,157167950,15510,15510,15510,15510,0
20240318,175300,157167950,15510,15510,15510,15510,0
20240318,175200,157167950,15510,15510,15510,15510,0
20240318,175100,157167950,15510,15510,15510,15510,0
20240318,175000,157167950,15510,15510,15510,15510,0
20240318,174900,157167950,15510,15510,15510,15510,497
20240318,174800,157167950,15510,15510,15510,15510,0
20240318,174700,157167950,15510,15510,15510,15510,0
20240318,174600,157167950,15510,15510,15510,15510,0
20240318,174500,157167950,15510,15510,15510,15510,0
20240318,174400,157167950,15510,15510,15510,15510,0
20240318,174300,157167950,15510,15510,15510,15510,0
20240318,174200,157167950,15510,15510,15510,15510,0
20240318,174100,157167950,15510,15510,15510,15510,0
20240318,174000,157167950,15510,15510,15510,15510,0
20240318,173900,157167950,15510,15510,15510,15510,0
20240318,173800,157167950,15510,15510,15510,15510,0
20240318,173700,157167950,15510,15510,15510,15510,0
20240318,173600,157167950,15510,15510,15510,15510,0
20240318,173500,157167950,15510,15510,15510,15510,0
20240318,173400,157167950,15510,15510,15510,15510,0
20240318,173300,157167950,15510,15510,15510,15510,0
20240318,173200,157167950,15510,15510,15510,15510,0
20240318,173100,157167950,15510,15510,15510,15510,0
20240318,173000,157167950,15510,15510,15510,15510,0
20240318,172900,157167950,15510,15510,15510,15510,0
20240318,172800,157167950,15510,15510,15510,15510,0
20240318,172700,157167950,15510,15510,15510,15510,0
20240318,172600,157167950,15510,15510,15510,15510,0
20240318,172500,157167950,15510,15510,15510,15510,0
20240318,172400,157167950,15510,15510,15510,15510,0
20240318,172300,157167950,15510,15510,15510,15510,0
20240318,172200,157167950,15510,15510,15510,15510,0
20240318,172100,157167950,15510,15510,15510,15510,0
20240318,172000,157167950,15510,15510,15510,15510,0
20240318,171900,157167950,15510,15510,15510,15510,497
20240318,171800,157167950,15510,15510,15510,15510,0
20240318,171700,157167950,15510,15510,15510,15510,0
20240318,171600,157167950,15510,15510,15510,15510,0
20240318,171500,157167950,15510,15510,15510,15510,0
20240318,171400,157167950,15510,15510,15510,15510,0
20240318,171300,157167950,15510,15510,15510,15510,0
20240318,171200,157167950,15510,15510,15510,15510,0
20240318,171100,157167950,15510,15510,15510,15510,0
20240318,171000,157167950,15510,15510,15510,15510,0
20240318,170900,157167950,15510,15510,15510,15510,0
20240318,170800,157167950,15510,15510,15510,15510,0
20240318,170700,157167950,15510,15510,15510,15510,0
20240318,170600,157167950,15510,15510,15510,15510,0
20240318,170500,157167950,15510,15510,15510,15510,0
20240318,170400,157167950,15510,15510,15510,15510,0
20240318,170300,157167950,15510,15510,15510,15510,0
20240318,170200,157167950,15510,15510,15510,15510,0
20240318,170100,157167950,15510,15510,15510,15510,0
20240318,170000,157167950,15510,15510,15510,15510,0
20240318,165900,157167950,15510,15510,15510,15510,0
20240318,165800,157167950,15510,15510,15510,15510,0
20240318,165700,157167950,15510,15510,15510,15510,0
20240318,165600,157167950,15510,15510,15510,15510,0
20240318,165500,157167950,15510,15510,15510,15510,0
20240318,165400,157167950,15510,15510,15510,15510,0
20240318,165300,157167950,15510,15510,15510,15510,0
20240318,165200,157167950,15510,15510,15510,15510,0
20240318,165100,157167950,15510,15510,15510,15510,0
20240318,165000,157167950,15510,15510,15510,15510,0
20240318,164900,157167950,15510,15510,15510,15510,497
20240318,164800,157167950,15510,15510,15510,15510,0
20240318,164700,157167950,15510,15510,15510,15510,0
20240318,164600,157167950,15510,15510,15510,15510,0
20240318,164500,157167950,15510,15510,15510,15510,0
20240318,164400,157167950,15510,15510,15510,15510,0
20240318,164300,157167950,15510,15510,15510,15510,0
20240318,164200,157167950,15510,15510,15510,15510,0
20240318,164100,157167950,15510,15510,15510,15510,0
20240318,164000,157167950,15510,15510,15510,15510,0
20240318,163900,157167950,15510,15510,15510,15510,0
20240318,163800,157167950,15510,15510,15510,15510,0
20240318,163700,157167950,15510,15510,15510,15510,0
20240318,163600,157167950,15510,15510,15510,15510,0
20240318,163500,157167950,15510,15510,15510,15510,0
20240318,163400,157167950,15510,15510,15510,15510,0
20240318,163300,157167950,15510,15510,15510,15510,0
20240318,163200,157167950,15510,15510,15510,15510,0
20240318,163100,157167950,15510,15510,15510,15510,0
20240318,163000,157167950,15510,15510,15510,15510,0
20240318,162900,157167950,15510,15510,15510,15510,0
20240318,162800,157167950,15510,15510,15510,15510,0
20240318,162700,157167950,15510,15510,15510,15510,0
20240318,162600,157167950,15510,15510,15510,15510,0
20240318,162500,157167950,15510,15510,15510,15510,0
20240318,162400,157167950,15510,15510,15510,15510,0
20240318,162300,157167950,15510,15510,15510,15510,0
20240318,162200,157167950,15510,15510,15510,15510,0
20240318,162100,157167950,15510,15510,15510,15510,0
20240318,162000,157167950,15510,15510,15510,15510,0
20240318,161900,157167950,15510,15510,15510,15510,497
20240318,161800,157167950,15510,15510,15510,15510,0
20240318,161700,157167950,15510,15510,15510,15510,0
20240318,161600,157167950,15510,15510,15510,15510,0
20240318,161500,157167950,15510,15510,15510,15510,0
20240318,161400,157167950,15510,15510,15510,15510,0
20240318,161300,157167950,15510,15510,15510,15510,0
20240318,161200,157167950,15510,15510,15510,15510,0
20240318,161100,157167950,15510,15510,15510,15510,0
20240318,161000,157167950,15510,15510,15510,15510,0
20240318,160900,157167950,15510,15510,15510,15510,0
20240318,160800,157167950,15510,15510,15510,15510,0
20240318,160700,157167950,15510,15510,15510,15510,0
20240318,160600,157167950,15510,15510,15510,15510,0
20240318,160500,157167950,15510,15510,15510,15510,0
20240318,160400,157167950,15510,15510,15510,15510,0
20240318,160300,157167950,15510,15510,15510,15510,0
20240318,160200,157167950,15510,15510,15510,15510,0
20240318,160100,157167950,15510,15510,15510,15510,0
20240318,160000,157167950,15510,15510,15510,15510,0
20240318,155900,157167950,15510,15510,15510,15510,0
20240318,155800,157167950,15510,15510,15510,15510,0
20240318,155700,157167950,15510,15510,15510,15510,0
20240318,155600,157167950,15510,15510,15510,15510,0
20240318,155500,157167950,15510,15510,15510,15510,0
20240318,155400,157167950,15510,15510,15510,15510,0
20240318,155300,157167950,15510,15510,15510,15510,0
20240318,155200,157167950,15510,15510,15510,15510,0
20240318,155100,157167950,15510,15510,15510,15510,0
20240318,155000,157167950,15510,15510,15510,15510,0
20240318,154900,157167950,15510,15510,15510,15510,497
20240318,154800,157167950,15510,15510,15510,15510,0
20240318,154700,157167950,15510,15510,15510,15510,0
20240318,154600,157167950,15510,15510,15510,15510,0
20240318,154500,157167950,15510,15510,15510,15510,0
20240318,154400,157167950,15510,15510,15510,15510,0
20240318,154300,157167950,15510,15510,15510,15510,0
20240318,154200,157167950,15510,15510,15510,15510,0
20240318,154100,157167950,15510,15510,15510,15510,0
20240318,154000,157167950,15510,15510,15510,15510,0
20240318,153900,157167950,15510,15510,15510,15510,0
20240318,153800,157167950,15510,15510,15510,15510,0
20240318,153700,157167950,15510,15510,15510,15510,0
20240318,153600,157167950,15510,15510,15510,15510,0
20240318,153500,157167950,15510,15510,15510,15510,0
20240318,153400,157167950,15510,15510,15510,15510,0
20240318,153300,157167950,15510,15510,15510,15510,0
20240318,153200,157167950,15510,15510,15510,15510,0
20240318,153100,157167950,15510,15510,15510,15510,0
20240318,153000,157167950,15510,15510,15510,15510,497
20240318,152900,149459480,15510,15510,15510,15510,0
20240318,152800,149459480,15510,15510,15510,15510,0
20240318,152700,149459480,15510,15510,15510,15510,0
20240318,152600,149459480,15510,15510,15510,15510,0
20240318,152500,149459480,15510,15510,15510,15510,0
20240318,152400,149459480,15510,15510,15510,15510,0
20240318,152300,149459480,15510,15510,15510,15510,0
20240318,152200,149459480,15510,15510,15510,15510,0
20240318,152100,149459480,15510,15510,15510,15510,0
20240318,152000,149459480,15510,15510,15510,15510,0
20240318,151900,149459480,15510,15540,15540,15510,85
20240318,151800,148141040,15510,15510,15510,15510,59
20240318,151700,147225950,15540,15540,15540,15540,0
20240318,151600,147225950,15540,15510,15540,15510,5
20240318,151500,147148340,15550,15550,15550,15550,1
20240318,151400,147132790,15520,15520,15520,15520,78
20240318,151300,145922230,15520,15520,15520,15520,21
20240318,151200,145596310,15520,15520,15520,15520,202
20240318,151100,142461270,15530,15530,15530,15530,0
20240318,151000,142461270,15530,15530,15530,15530,5
20240318,150900,142383620,15530,15530,15530,15530,1
20240318,150800,142368090,15540,15540,15540,15540,34
20240318,150700,141839730,15550,15560,15560,15550,2
20240318,150600,141808620,15570,15580,15580,15570,10
20240318,150500,141652830,15580,15580,15580,15580,0
20240318,150400,141652830,15580,15580,15580,15580,0
20240318,150300,141652830,15580,15580,15580,15580,0
20240318,150200,141652830,15580,15580,15580,15580,0
20240318,150100,141652830,15580,15580,15580,15580,1
20240318,150000,141637250,15580,15580,15580,15580,1
20240318,145900,141621670,15580,15580,15580,15580,0
20240318,145800,141621670,15580,15580,15580,15580,0
20240318,145700,141621670,15580,15580,15580,15580,0
20240318,145600,141621670,15580,15580,15580,15580,0
20240318,145500,141621670,15580,15580,15580,15580,0
20240318,145400,141621670,15580,15580,15580,15580,1
20240318,145300,141606090,15520,15520,15520,15520,0
20240318,145200,141606090,15520,15520,15520,15520,0
20240318,145100,141606090,15520,15520,15520,15520,0
20240318,145000,141606090,15520,15520,15520,15520,0
20240318,144900,141606090,15520,15520,15520,15520,4
20240318,144800,141544010,15580,15580,15580,15580,67
20240318,144700,140500150,15500,15500,15500,15500,0
20240318,144600,140500150,15500,15500,15500,15500,0
20240318,144500,140500150,15500,15500,15500,15500,0
20240318,144400,140500150,15500,15500,15500,15500,0
20240318,144300,140500150,15500,15500,15500,15500,0
20240318,144200,140500150,15500,15500,15500,15500,0
20240318,144100,140500150,15500,15500,15500,15500,0
20240318,144000,140500150,15500,15500,15500,15500,0
20240318,143900,140500150,15500,15500,15500,15500,0
20240318,143800,140500150,15500,15500,15500,15500,0
20240318,143700,140500150,15500,15500,15500,15500,0
20240318,143600,140500150,15500,15570,15570,15500,100
20240318,143500,138949900,15570,15570,15570,15570,23
20240318,143400,138591790,15570,15570,15570,15570,0
20240318,143300,138591790,15570,15570,15570,15570,0
20240318,143200,138591790,15570,15560,15570,15560,67
20240318,143100,137548850,15500,15500,15500,15500,199
20240318,143000,134464350,15500,15500,15500,15500,0
20240318,142900,134464350,15500,15510,15510,15500,30
20240318,142800,133999070,15510,15510,15510,15510,0
20240318,142700,133999070,15510,15510,15510,15510,0
20240318,142600,133999070,15510,15520,15520,15510,30
20240318,142500,133533750,15510,15510,15510,15510,47
20240318,142400,132804780,15510,15510,15510,15510,14
20240318,142300,132587640,15500,15500,15500,15500,0
20240318,142200,132587640,15500,15500,15500,15500,30
20240318,142100,132122640,15510,15510,15510,15510,0
20240318,142000,132122640,15510,15510,15510,15510,1
20240318,141900,132107130,15510,15510,15510,15510,3
20240318,141800,132060600,15500,15510,15510,15500,98
20240318,141700,130540920,15510,15510,15510,15510,4
20240318,141600,130478880,15510,15510,15510,15510,0
20240318,141500,130478880,15510,15510,15510,15510,0
20240318,141400,130478880,15510,15510,15520,15510,32
20240318,141300,129982550,15520,15520,15520,15520,0
20240318,141200,129982550,15520,15520,15520,15520,0
20240318,141100,129982550,15520,15520,15520,15520,12
20240318,141000,129796310,15520,15530,15530,15520,14
20240318,140900,129578990,15540,15530,15540,15530,10
20240318,140800,129423680,15540,15540,15540,15540,0
20240318,140700,129423680,15540,15550,15550,15540,23
20240318,140600,129066230,15550,15550,15550,15550,137
20240318,140500,126935880,15550,15550,15550,15550,0
20240318,140400,126935880,15550,15560,15560,15550,134
20240318,140300,124851830,15570,15570,15570,15570,19
20240318,140200,124556000,15580,15580,15580,15580,0
20240318,140100,124556000,15580,15580,15580,15580,10
20240318,140000,124400200,15580,15580,15580,15580,0
20240318,135900,124400200,15580,15580,15580,15580,0
20240318,135800,124400200,15580,15590,15590,15580,171
20240318,135700,121734490,15590,15590,15590,15590,10
20240318,135600,121578590,15600,15600,15600,15600,13
20240318,135500,121375790,15590,15590,15590,15590,0
20240318,135400,121375790,15590,15600,15600,15590,39
20240318,135300,120767690,15590,15590,15590,15590,0
20240318,135200,120767690,15590,15590,15590,15590,3
20240318,135100,120720920,15590,15590,15590,15590,30
20240318,135000,120253220,15600,15600,15600,15600,0
20240318,134900,120253220,15600,15600,15600,15600,0
20240318,134800,120253220,15600,15600,15600,15600,3
20240318,134700,120206420,15600,15590,15600,15590,30
20240318,134600,119738710,15590,15590,15590,15590,0
20240318,134500,119738710,15590,15590,15590,15590,0
20240318,134400,119738710,15590,15590,15590,15590,0
20240318,134300,119738710,15590,15590,15590,15590,30
20240318,134200,119271010,15590,15590,15590,15590,0
20240318,134100,119271010,15590,15590,15590,15590,0
20240318,134000,119271010,15590,15590,15590,15590,0
20240318,133900,119271010,15590,15590,15590,15590,30
20240318,133800,118803310,15600,15600,15600,15600,0
20240318,133700,118803310,15600,15600,15600,15600,0
20240318,133600,118803310,15600,15600,15600,15590,90
20240318,133500,117399510,15590,15590,15590,15590,30
20240318,133400,116931810,15590,15590,15590,15590,0
20240318,133300,116931810,15590,15590,15590,15590,0
20240318,133200,116931810,15590,15590,15590,15590,0
20240318,133100,116931810,15590,15590,15590,15590,30
20240318,133000,116464110,15600,15600,15600,15600,1
20240318,132900,116448510,15590,15590,15590,15590,0
20240318,132800,116448510,15590,15590,15590,15590,0
20240318,132700,116448510,15590,15590,15590,15590,0
20240318,132600,116448510,15590,15590,15590,15590,9
20240318,132500,116308200,15600,15600,15600,15600,50
20240318,132400,115528200,15600,15600,15600,15600,0
20240318,132300,115528200,15600,15600,15600,15600,31
20240318,132200,115044600,15600,15600,15600,15600,0
20240318,132100,115044600,15600,15600,15600,15600,0
20240318,132000,115044600,15600,15600,15600,15600,0
20240318,131900,115044600,15600,15600,15600,15600,0
20240318,131800,115044600,15600,15600,15600,15600,0
20240318,131700,115044600,15600,15600,15600,15600,0
20240318,131600,115044600,15600,15600,15600,15600,0
20240318,131500,115044600,15600,15600,15600,15600,0
20240318,131400,115044600,15600,15600,15600,15600,0
20240318,131300,115044600,15600,15600,15600,15600,0
20240318,131200,115044600,15600,15600,15600,15600,0
20240318,131100,115044600,15600,15600,15600,15600,0
20240318,131000,115044600,15600,15600,15600,15600,0
20240318,130900,115044600,15600,15590,15600,15590,159
20240318,130800,112564290,15580,15580,15580,15580,30
20240318,130700,112096890,15590,15590,15590,15590,20
20240318,130600,111785090,15580,15580,15580,15580,0
20240318,130500,111785090,15580,15580,15580,15580,50
20240318,130400,111006090,15590,15580,15590,15580,31
20240318,130300,110522810,15590,15590,15590,15590,0
20240318,130200,110522810,15590,15590,15590,15590,0
20240318,130100,110522810,15590,15590,15590,15590,0
20240318,130000,110522810,15590,15590,15590,15590,1
20240318,125900,110507220,15580,15590,15590,15580,53
20240318,125800,109680970,15580,15580,15580,15580,0
20240318,125700,109680970,15580,15580,15580,15580,0
20240318,125600,109680970,15580,15580,15580,15580,30
20240318,125500,109213570,15580,15580,15580,15580,0
20240318,125400,109213570,15580,15580,15580,15580,40
20240318,125300,108590370,15600,15600,15600,15600,0
20240318,125200,108590370,15600,15600,15600,15600,0
20240318,125100,108590370,15600,15600,15600,15600,9
20240318,125000,108449970,15580,15580,15580,15580,0
20240318,124900,108449970,15580,15580,15580,15580,0
20240318,124800,108449970,15580,15580,15580,15580,0
20240318,124700,108449970,15580,15600,15600,15580,28
20240318,124600,108013250,15600,15600,15600,15600,76
20240318,124500,106827650,15600,15600,15600,15600,15
20240318,124400,106593650,15600,15600,15600,15600,0
20240318,124300,106593650,15600,15600,15600,15600,0
20240318,124200,106593650,15600,15600,15600,15600,9
20240318,124100,106453250,15600,15600,15600,15600,0
20240318,124000,106453250,15600,15600,15600,15600,0
20240318,123900,106453250,15600,15600,15600,15600,0
20240318,123800,106453250,15600,15600,15600,15600,0
20240318,123700,106453250,15600,15600,15600,15600,0
20240318,123600,106453250,15600,15600,15600,15600,7
20240318,123500,106344050,15600,15600,15600,15600,2
20240318,123400,106312850,15600,15590,15600,15590,2
20240318,123300,106281660,15580,15580,15580,15580,30
20240318,123200,105814260,15580,15580,15580,15580,0
20240318,123100,105814260,15580,15580,15580,15580,200
20240318,123000,102698260,15580,15580,15580,15580,0
20240318,122900,102698260,15580,15580,15580,15580,30
20240318,122800,102230860,15580,15580,15580,15580,0
20240318,122700,102230860,15580,15580,15580,15580,0
20240318,122600,102230860,15580,15580,15580,15580,94
20240318,122500,100766340,15580,15580,15580,15580,12
20240318,122400,100579380,15590,15590,15590,15590,0
20240318,122300,100579380,15590,15590,15590,15590,0
20240318,122200,100579380,15590,15590,15590,15590,0
20240318,122100,100579380,15590,15590,15590,15590,13
20240318,122000,100376710,15590,15590,15590,15590,0
20240318,121900,100376710,15590,15590,15590,15590,0
20240318,121800,100376710,15590,15590,15590,15590,0
20240318,121700,100376710,15590,15590,15590,15590,0
20240318,121600,100376710,15590,15590,15590,15590,0
20240318,121500,100376710,15590,15590,15590,15590,0
20240318,121400,100376710,15590,15590,15590,15590,0
20240318,121300,100376710,15590,15590,15590,15590,0
20240318,121200,100376710,15590,15590,15590,15590,26
20240318,121100,99971370,15590,15590,15590,15590,0
20240318,121000,99971370,15590,15590,15590,15590,77
20240318,120900,98770940,15590,15590,15590,15590,0
20240318,120800,98770940,15590,15590,15590,15590,0
20240318,120700,98770940,15590,15590,15590,15590,0
20240318,120600,98770940,15590,15590,15590,15590,30
20240318,120500,98303240,15590,15590,15590,15590,4
20240318,120400,98240880,15600,15600,15600,15600,3
20240318,120300,98194080,15630,15630,15630,15630,7
20240318,120200,98084670,15590,15590,15590,15590,40
20240318,120100,97461070,15560,15560,15560,15560,0
20240318,120000,97461070,15560,15560,15560,15560,18
20240318,115900,97180990,15570,15570,15570,15570,0
20240318,115800,97180990,15570,15570,15570,15570,1
20240318,115700,97165420,15650,15650,15650,15650,0
20240318,115600,97165420,15650,15570,15650,15570,197
20240318,115500,94092670,15560,15560,15560,15560,0
20240318,115400,94092670,15560,15560,15560,15560,30
20240318,115300,93625870,15570,15570,15570,15570,0
20240318,115200,93625870,15570,15570,15570,15570,0
20240318,115100,93625870,15570,15560,15570,15560,5
20240318,115000,93548030,15560,15560,15560,15560,0
20240318,114900,93548030,15560,15560,15560,15560,317
20240318,114800,88615510,15560,15590,15590,15560,211
20240318,114700,85328410,15610,15610,15610,15610,0
20240318,114600,85328410,15610,15610,15610,15610,2
20240318,114500,85297190,15600,15600,15600,15600,0
20240318,114400,85297190,15600,15600,15600,15600,0
20240318,114300,85297190,15600,15600,15600,15600,0
20240318,114200,85297190,15600,15600,15600,15600,204
20240318,114100,82114790,15620,15620,15620,15620,0
20240318,114000,82114790,15620,15620,15620,15620,0
20240318,113900,82114790,15620,15620,15620,15620,0
20240318,113800,82114790,15620,15620,15620,15620,0
20240318,113700,82114790,15620,15620,15620,15620,0
20240318,113600,82114790,15620,15620,15620,15620,0
20240318,113500,82114790,15620,15620,15620,15620,2
20240318,113400,82083550,15630,15630,15630,15630,10
20240318,113300,81927250,15600,15600,15600,15600,41
20240318,113200,81287650,15600,15600,15600,15600,0
20240318,113100,81287650,15600,15600,15600,15600,2
20240318,113000,81256450,15590,15590,15590,15590,0
20240318,112900,81256450,15590,15590,15590,15590,0
20240318,112800,81256450,15590,15600,15600,15590,175
20240318,112700,78527970,15600,15600,15600,15600,30
20240318,112600,78059970,15600,15600,15600,15600,0
20240318,112500,78059970,15600,15600,15600,15600,0
20240318,112400,78059970,15600,15600,15600,15600,0
20240318,112300,78059970,15600,15600,15600,15600,0
20240318,112200,78059970,15600,15600,15600,15600,0
20240318,112100,78059970,15600,15600,15600,15600,0
20240318,112000,78059970,15600,15600,15600,15600,0
20240318,111900,78059970,15600,15600,15600,15600,0
20240318,111800,78059970,15600,15590,15600,15590,184
20240318,111700,75191290,15590,15590,15590,15590,100
20240318,111600,73632290,15590,15590,15590,15590,50
20240318,111500,72852790,15580,15580,15580,15580,0
20240318,111400,72852790,15580,15580,15580,15580,13
20240318,111300,72650250,15580,15580,15580,15580,10
20240318,111200,72494450,15580,15580,15580,15580,20
20240318,111100,72182850,15580,15580,15580,15580,12
20240318,111000,71995890,15590,15590,15590,15590,0
20240318,110900,71995890,15590,15590,15590,15590,0
20240318,110800,71995890,15590,15590,15590,15590,12
20240318,110700,71808810,15600,15600,15600,15600,0
20240318,110600,71808810,15600,15600,15600,15600,57
20240318,110500,70919610,15610,15610,15610,15610,13
20240318,110400,70716680,15610,15610,15610,15610,12
20240318,110300,70529360,15610,15610,15610,15610,55
20240318,110200,69670810,15600,15600,15600,15600,0
20240318,110100,69670810,15600,15600,15600,15600,0
20240318,110000,69670810,15600,15600,15600,15600,30
20240318,105900,69202810,15600,15600,15600,15600,0
20240318,105800,69202810,15600,15600,15600,15600,0
20240318,105700,69202810,15600,15600,15600,15600,0
20240318,105600,69202810,15600,15610,15610,15600,337
20240318,105500,63945490,15610,15610,15610,15610,0
20240318,105400,63945490,15610,15610,15610,15610,0
20240318,105300,63945490,15610,15610,15610,15610,0
20240318,105200,63945490,15610,15610,15610,15610,30
20240318,105100,63477190,15610,15610,15610,15610,0
20240318,105000,63477190,15610,15610,15610,15610,0
20240318,104900,63477190,15610,15610,15610,15610,0
20240318,104800,63477190,15610,15610,15610,15610,29
20240318,104700,63024500,15610,15610,15610,15610,0
20240318,104600,63024500,15610,15610,15610,15610,2
20240318,104500,62993280,15610,15610,15610,15610,10
20240318,104400,62837180,15630,15630,15630,15630,0
20240318,104300,62837180,15630,15630,15630,15630,0
20240318,104200,62837180,15630,15630,15630,15630,3
20240318,104100,62790290,15630,15630,15630,15630,67
20240318,104000,61743080,15620,15620,15620,15620,0
20240318,103900,61743080,15620,15620,15620,15620,0
20240318,103800,61743080,15620,15620,15620,15620,0
20240318,103700,61743080,15620,15620,15620,15620,1
20240318,103600,61727460,15610,15610,15610,15610,40
20240318,103500,61103060,15610,15610,15610,15610,0
20240318,103400,61103060,15610,15610,15610,15610,60
20240318,103300,60166460,15600,15600,15600,15600,2
20240318,103200,60135260,15600,15600,15600,15600,0
20240318,103100,60135260,15600,15600,15600,15600,0
20240318,103000,60135260,15600,15620,15620,15600,16
20240318,102900,59885360,15620,15620,15620,15620,0
20240318,102800,59885360,15620,15620,15620,15620,0
20240318,102700,59885360,15620,15630,15630,15620,5
20240318,102600,59807220,15630,15630,15630,15630,46
20240318,102500,59088240,15620,15620,15620,15620,70
20240318,102400,57994840,15580,15580,15580,15580,0
20240318,102300,57994840,15580,15580,15580,15580,39
20240318,102200,57387220,15580,15580,15580,15580,0
20240318,102100,57387220,15580,15580,15580,15580,73
20240318,102000,56249880,15580,15580,15580,15580,49
20240318,101900,55486460,15580,15580,15580,15580,0
20240318,101800,55486460,15580,15580,15580,15580,0
20240318,101700,55486460,15580,15580,15580,15580,0
20240318,101600,55486460,15580,15580,15580,15580,13
20240318,101500,55283920,15590,15590,15590,15590,0
20240318,101400,55283920,15590,15590,15590,15590,0
20240318,101300,55283920,15590,15590,15590,15590,0
20240318,101200,55283920,15590,15590,15590,15590,29
20240318,101100,54831810,15580,15580,15580,15580,0
20240318,101000,54831810,15580,15580,15580,15580,0
20240318,100900,54831810,15580,15580,15580,15580,30
20240318,100800,54364410,15580,15580,15580,15580,30
20240318,100700,53897010,15570,15570,15570,15570,14
20240318,100600,53679030,15570,15570,15570,15570,16
20240318,100500,53429910,15560,15560,15560,15560,29
20240318,100400,52978670,15560,15560,15560,15560,9
20240318,100300,52838630,15550,15550,15550,15550,0
20240318,100200,52838630,15550,15550,15550,15550,10
20240318,100100,52683130,15550,15550,15550,15550,20
20240318,100000,52372130,15550,15550,15550,15550,9
20240318,095900,52232180,15550,15550,15550,15550,0
20240318,095800,52232180,15550,15550,15550,15550,21
20240318,095700,51905630,15560,15540,15560,15520,13
20240318,095600,51703440,15560,15560,15560,15560,0
20240318,095500,51703440,15560,15560,15560,15560,0
20240318,095400,51703440,15560,15560,15560,15550,58
20240318,095300,50801180,15570,15570,15570,15570,0
20240318,095200,50801180,15570,15560,15570,15560,101
20240318,095100,49229610,15560,15560,15560,15560,0
20240318,095000,49229610,15560,15570,15570,15560,84
20240318,094900,47922400,15570,15570,15570,15570,1
20240318,094800,47906830,15590,15590,15590,15590,0
20240318,094700,47906830,15590,15590,15590,15590,0
20240318,094600,47906830,15590,15590,15590,15590,0
20240318,094500,47906830,15590,15590,15590,15590,2
20240318,094400,47875650,15530,15530,15530,15530,0
20240318,094300,47875650,15530,15520,15530,15520,105
20240318,094200,46245300,15530,15530,15530,15530,11
20240318,094100,46074470,15530,15450,15530,15450,22
20240318,094000,45733460,15440,15440,15440,15440,0
20240318,093900,45733460,15440,15440,15440,15440,0
20240318,093800,45733460,15440,15450,15450,15410,39
20240318,093700,45131370,15410,15410,15410,15410,57
20240318,093600,44253000,15400,15410,15410,15400,191
20240318,093500,41310890,15400,15440,15440,15400,367
20240318,093400,35656750,15420,15440,15440,15420,99
20240318,093300,34128880,15450,15450,15450,15450,73
20240318,093200,33001030,15450,15470,15470,15450,180
20240318,093100,30218710,15500,15490,15500,15470,119
20240318,093000,28375940,15500,15520,15520,15500,349
20240318,092900,22961700,15560,15530,15580,15520,205
20240318,092800,19778530,15530,15530,15530,15530,169
20240318,092700,17153960,15530,15530,15530,15530,0
20240318,092600,17153960,15530,15530,15530,15530,1
20240318,092500,17138430,15540,15540,15540,15540,0
20240318,092400,17138430,15540,15540,15540,15540,0
20240318,092300,17138430,15540,15540,15540,15540,29
20240318,092200,16687770,15660,15660,15660,15660,0
20240318,092100,16687770,15660,15660,15660,15650,149
20240318,092000,14354460,15650,15600,15650,15600,15
20240318,091900,14119760,15660,15660,15660,15660,0
20240318,091800,14119760,15660,15660,15660,15660,0
20240318,091700,14119760,15660,15570,15660,15570,12
20240318,091600,13932410,15510,15510,15510,15510,13
20240318,091500,13730780,15520,15520,15520,15520,0
20240318,091400,13730780,15520,15520,15520,15520,61
20240318,091300,12784060,15540,15520,15540,15520,73
20240318,091200,11650030,15520,15530,15530,15520,108
20240318,091100,9972860,15530,15530,15530,15530,0
20240318,091000,9972860,15530,15540,15540,15530,84
20240318,090900,8667600,15540,15540,15540,15540,50
20240318,090800,7890600,15540,15550,15550,15540,44
20240318,090700,7206820,15580,15580,15580,15580,0
20240318,090600,7206820,15580,15560,15580,15540,147
20240318,090500,4918000,15560,15600,15600,15560,112
20240318,090400,3172870,15620,15630,15630,15610,24
20240318,090300,2797790,15620,15620,15620,15620,15
20240318,090200,2563490,15580,15600,15600,15580,68
20240318,090100,1503090,15690,15690,15690,15690,2
20240318,090000,1471710,15610,15700,15700,15610,94