KissMeData/079170/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195000,45267930,7790,7790,7790,7790,295
20240318,194900,45267930,7790,7790,7790,7790,0
20240318,194800,45267930,7790,7790,7790,7790,0
20240318,194700,45267930,7790,7790,7790,7790,0
20240318,194600,45267930,7790,7790,7790,7790,0
20240318,194500,45267930,7790,7790,7790,7790,0
20240318,194400,45267930,7790,7790,7790,7790,0
20240318,194300,45267930,7790,7790,7790,7790,0
20240318,194200,45267930,7790,7790,7790,7790,0
20240318,194100,45267930,7790,7790,7790,7790,0
20240318,194000,45267930,7790,7790,7790,7790,0
20240318,193900,45267930,7790,7790,7790,7790,0
20240318,193800,45267930,7790,7790,7790,7790,0
20240318,193700,45267930,7790,7790,7790,7790,0
20240318,193600,45267930,7790,7790,7790,7790,0
20240318,193500,45267930,7790,7790,7790,7790,0
20240318,193400,45267930,7790,7790,7790,7790,0
20240318,193300,45267930,7790,7790,7790,7790,0
20240318,193200,45267930,7790,7790,7790,7790,0
20240318,193100,45267930,7790,7790,7790,7790,0
20240318,193000,45267930,7790,7790,7790,7790,0
20240318,192900,45267930,7790,7790,7790,7790,0
20240318,192800,45267930,7790,7790,7790,7790,0
20240318,192700,45267930,7790,7790,7790,7790,0
20240318,192600,45267930,7790,7790,7790,7790,0
20240318,192500,45267930,7790,7790,7790,7790,0
20240318,192400,45267930,7790,7790,7790,7790,0
20240318,192300,45267930,7790,7790,7790,7790,0
20240318,192200,45267930,7790,7790,7790,7790,0
20240318,192100,45267930,7790,7790,7790,7790,0
20240318,192000,45267930,7790,7790,7790,7790,295
20240318,191900,45267930,7790,7790,7790,7790,0
20240318,191800,45267930,7790,7790,7790,7790,0
20240318,191700,45267930,7790,7790,7790,7790,0
20240318,191600,45267930,7790,7790,7790,7790,0
20240318,191500,45267930,7790,7790,7790,7790,0
20240318,191400,45267930,7790,7790,7790,7790,0
20240318,191300,45267930,7790,7790,7790,7790,0
20240318,191200,45267930,7790,7790,7790,7790,0
20240318,191100,45267930,7790,7790,7790,7790,0
20240318,191000,45267930,7790,7790,7790,7790,0
20240318,190900,45267930,7790,7790,7790,7790,0
20240318,190800,45267930,7790,7790,7790,7790,0
20240318,190700,45267930,7790,7790,7790,7790,0
20240318,190600,45267930,7790,7790,7790,7790,0
20240318,190500,45267930,7790,7790,7790,7790,0
20240318,190400,45267930,7790,7790,7790,7790,0
20240318,190300,45267930,7790,7790,7790,7790,0
20240318,190200,45267930,7790,7790,7790,7790,0
20240318,190100,45267930,7790,7790,7790,7790,0
20240318,190000,45267930,7790,7790,7790,7790,0
20240318,185900,45267930,7790,7790,7790,7790,0
20240318,185800,45267930,7790,7790,7790,7790,0
20240318,185700,45267930,7790,7790,7790,7790,0
20240318,185600,45267930,7790,7790,7790,7790,0
20240318,185500,45267930,7790,7790,7790,7790,0
20240318,185400,45267930,7790,7790,7790,7790,0
20240318,185300,45267930,7790,7790,7790,7790,0
20240318,185200,45267930,7790,7790,7790,7790,0
20240318,185100,45267930,7790,7790,7790,7790,0
20240318,185000,45267930,7790,7790,7790,7790,295
20240318,184900,45267930,7790,7790,7790,7790,0
20240318,184800,45267930,7790,7790,7790,7790,0
20240318,184700,45267930,7790,7790,7790,7790,0
20240318,184600,45267930,7790,7790,7790,7790,0
20240318,184500,45267930,7790,7790,7790,7790,0
20240318,184400,45267930,7790,7790,7790,7790,0
20240318,184300,45267930,7790,7790,7790,7790,0
20240318,184200,45267930,7790,7790,7790,7790,0
20240318,184100,45267930,7790,7790,7790,7790,0
20240318,184000,45267930,7790,7790,7790,7790,0
20240318,183900,45267930,7790,7790,7790,7790,0
20240318,183800,45267930,7790,7790,7790,7790,0
20240318,183700,45267930,7790,7790,7790,7790,0
20240318,183600,45267930,7790,7790,7790,7790,0
20240318,183500,45267930,7790,7790,7790,7790,0
20240318,183400,45267930,7790,7790,7790,7790,0
20240318,183300,45267930,7790,7790,7790,7790,0
20240318,183200,45267930,7790,7790,7790,7790,0
20240318,183100,45267930,7790,7790,7790,7790,0
20240318,183000,45267930,7790,7790,7790,7790,0
20240318,182900,45267930,7790,7790,7790,7790,0
20240318,182800,45267930,7790,7790,7790,7790,0
20240318,182700,45267930,7790,7790,7790,7790,0
20240318,182600,45267930,7790,7790,7790,7790,0
20240318,182500,45267930,7790,7790,7790,7790,0
20240318,182400,45267930,7790,7790,7790,7790,0
20240318,182300,45267930,7790,7790,7790,7790,0
20240318,182200,45267930,7790,7790,7790,7790,0
20240318,182100,45267930,7790,7790,7790,7790,0
20240318,182000,45267930,7790,7790,7790,7790,295
20240318,181900,45267930,7790,7790,7790,7790,0
20240318,181800,45267930,7790,7790,7790,7790,0
20240318,181700,45267930,7790,7790,7790,7790,0
20240318,181600,45267930,7790,7790,7790,7790,0
20240318,181500,45267930,7790,7790,7790,7790,0
20240318,181400,45267930,7790,7790,7790,7790,0
20240318,181300,45267930,7790,7790,7790,7790,0
20240318,181200,45267930,7790,7790,7790,7790,0
20240318,181100,45267930,7790,7790,7790,7790,0
20240318,181000,45267930,7790,7790,7790,7790,0
20240318,180900,45267930,7790,7790,7790,7790,0
20240318,180800,45267930,7790,7790,7790,7790,0
20240318,180700,45267930,7790,7790,7790,7790,0
20240318,180600,45267930,7790,7790,7790,7790,0
20240318,180500,45267930,7790,7790,7790,7790,0
20240318,180400,45267930,7790,7790,7790,7790,0
20240318,180300,45267930,7790,7790,7790,7790,0
20240318,180200,45267930,7790,7790,7790,7790,0
20240318,180100,45267930,7790,7790,7790,7790,0
20240318,180000,45267930,7790,7790,7790,7790,0
20240318,175900,45267930,7790,7790,7790,7790,0
20240318,175800,45267930,7790,7790,7790,7790,0
20240318,175700,45267930,7790,7790,7790,7790,0
20240318,175600,45267930,7790,7790,7790,7790,0
20240318,175500,45267930,7790,7790,7790,7790,0
20240318,175400,45267930,7790,7790,7790,7790,0
20240318,175300,45267930,7790,7790,7790,7790,0
20240318,175200,45267930,7790,7790,7790,7790,0
20240318,175100,45267930,7790,7790,7790,7790,0
20240318,175000,45267930,7790,7790,7790,7790,295
20240318,174900,45267930,7790,7790,7790,7790,0
20240318,174800,45267930,7790,7790,7790,7790,0
20240318,174700,45267930,7790,7790,7790,7790,0
20240318,174600,45267930,7790,7790,7790,7790,0
20240318,174500,45267930,7790,7790,7790,7790,0
20240318,174400,45267930,7790,7790,7790,7790,0
20240318,174300,45267930,7790,7790,7790,7790,0
20240318,174200,45267930,7790,7790,7790,7790,0
20240318,174100,45267930,7790,7790,7790,7790,0
20240318,174000,45267930,7790,7790,7790,7790,0
20240318,173900,45267930,7790,7790,7790,7790,0
20240318,173800,45267930,7790,7790,7790,7790,0
20240318,173700,45267930,7790,7790,7790,7790,0
20240318,173600,45267930,7790,7790,7790,7790,0
20240318,173500,45267930,7790,7790,7790,7790,0
20240318,173400,45267930,7790,7790,7790,7790,0
20240318,173300,45267930,7790,7790,7790,7790,0
20240318,173200,45267930,7790,7790,7790,7790,0
20240318,173100,45267930,7790,7790,7790,7790,0
20240318,173000,45267930,7790,7790,7790,7790,0
20240318,172900,45267930,7790,7790,7790,7790,0
20240318,172800,45267930,7790,7790,7790,7790,0
20240318,172700,45267930,7790,7790,7790,7790,0
20240318,172600,45267930,7790,7790,7790,7790,0
20240318,172500,45267930,7790,7790,7790,7790,0
20240318,172400,45267930,7790,7790,7790,7790,0
20240318,172300,45267930,7790,7790,7790,7790,0
20240318,172200,45267930,7790,7790,7790,7790,0
20240318,172100,45267930,7790,7790,7790,7790,0
20240318,172000,45267930,7790,7790,7790,7790,295
20240318,171900,45267930,7790,7790,7790,7790,0
20240318,171800,45267930,7790,7790,7790,7790,0
20240318,171700,45267930,7790,7790,7790,7790,0
20240318,171600,45267930,7790,7790,7790,7790,0
20240318,171500,45267930,7790,7790,7790,7790,0
20240318,171400,45267930,7790,7790,7790,7790,0
20240318,171300,45267930,7790,7790,7790,7790,0
20240318,171200,45267930,7790,7790,7790,7790,0
20240318,171100,45267930,7790,7790,7790,7790,0
20240318,171000,45267930,7790,7790,7790,7790,0
20240318,170900,45267930,7790,7790,7790,7790,0
20240318,170800,45267930,7790,7790,7790,7790,0
20240318,170700,45267930,7790,7790,7790,7790,0
20240318,170600,45267930,7790,7790,7790,7790,0
20240318,170500,45267930,7790,7790,7790,7790,0
20240318,170400,45267930,7790,7790,7790,7790,0
20240318,170300,45267930,7790,7790,7790,7790,0
20240318,170200,45267930,7790,7790,7790,7790,0
20240318,170100,45267930,7790,7790,7790,7790,0
20240318,170000,45267930,7790,7790,7790,7790,0
20240318,165900,45267930,7790,7790,7790,7790,0
20240318,165800,45267930,7790,7790,7790,7790,0
20240318,165700,45267930,7790,7790,7790,7790,0
20240318,165600,45267930,7790,7790,7790,7790,0
20240318,165500,45267930,7790,7790,7790,7790,0
20240318,165400,45267930,7790,7790,7790,7790,0
20240318,165300,45267930,7790,7790,7790,7790,0
20240318,165200,45267930,7790,7790,7790,7790,0
20240318,165100,45267930,7790,7790,7790,7790,0
20240318,165000,45267930,7790,7790,7790,7790,295
20240318,164900,45267930,7790,7790,7790,7790,0
20240318,164800,45267930,7790,7790,7790,7790,0
20240318,164700,45267930,7790,7790,7790,7790,0
20240318,164600,45267930,7790,7790,7790,7790,0
20240318,164500,45267930,7790,7790,7790,7790,0
20240318,164400,45267930,7790,7790,7790,7790,0
20240318,164300,45267930,7790,7790,7790,7790,0
20240318,164200,45267930,7790,7790,7790,7790,0
20240318,164100,45267930,7790,7790,7790,7790,0
20240318,164000,45267930,7790,7790,7790,7790,0
20240318,163900,45267930,7790,7790,7790,7790,0
20240318,163800,45267930,7790,7790,7790,7790,0
20240318,163700,45267930,7790,7790,7790,7790,0
20240318,163600,45267930,7790,7790,7790,7790,0
20240318,163500,45267930,7790,7790,7790,7790,0
20240318,163400,45267930,7790,7790,7790,7790,0
20240318,163300,45267930,7790,7790,7790,7790,0
20240318,163200,45267930,7790,7790,7790,7790,0
20240318,163100,45267930,7790,7790,7790,7790,0
20240318,163000,45267930,7790,7790,7790,7790,0
20240318,162900,45267930,7790,7790,7790,7790,0
20240318,162800,45267930,7790,7790,7790,7790,0
20240318,162700,45267930,7790,7790,7790,7790,0
20240318,162600,45267930,7790,7790,7790,7790,0
20240318,162500,45267930,7790,7790,7790,7790,0
20240318,162400,45267930,7790,7790,7790,7790,0
20240318,162300,45267930,7790,7790,7790,7790,0
20240318,162200,45267930,7790,7790,7790,7790,0
20240318,162100,45267930,7790,7790,7790,7790,0
20240318,162000,45267930,7790,7790,7790,7790,295
20240318,161900,45267930,7790,7790,7790,7790,0
20240318,161800,45267930,7790,7790,7790,7790,0
20240318,161700,45267930,7790,7790,7790,7790,0
20240318,161600,45267930,7790,7790,7790,7790,0
20240318,161500,45267930,7790,7790,7790,7790,0
20240318,161400,45267930,7790,7790,7790,7790,0
20240318,161300,45267930,7790,7790,7790,7790,0
20240318,161200,45267930,7790,7790,7790,7790,0
20240318,161100,45267930,7790,7790,7790,7790,0
20240318,161000,45267930,7790,7790,7790,7790,0
20240318,160900,45267930,7790,7790,7790,7790,0
20240318,160800,45267930,7790,7790,7790,7790,0
20240318,160700,45267930,7790,7790,7790,7790,0
20240318,160600,45267930,7790,7790,7790,7790,0
20240318,160500,45267930,7790,7790,7790,7790,0
20240318,160400,45267930,7790,7790,7790,7790,0
20240318,160300,45267930,7790,7790,7790,7790,0
20240318,160200,45267930,7790,7790,7790,7790,0
20240318,160100,45267930,7790,7790,7790,7790,0
20240318,160000,45267930,7790,7790,7790,7790,0
20240318,155900,45267930,7790,7790,7790,7790,0
20240318,155800,45267930,7790,7790,7790,7790,0
20240318,155700,45267930,7790,7790,7790,7790,0
20240318,155600,45267930,7790,7790,7790,7790,0
20240318,155500,45267930,7790,7790,7790,7790,0
20240318,155400,45267930,7790,7790,7790,7790,0
20240318,155300,45267930,7790,7790,7790,7790,0
20240318,155200,45267930,7790,7790,7790,7790,0
20240318,155100,45267930,7790,7790,7790,7790,0
20240318,155000,45267930,7790,7790,7790,7790,295
20240318,154900,45267930,7790,7790,7790,7790,0
20240318,154800,45267930,7790,7790,7790,7790,0
20240318,154700,45267930,7790,7790,7790,7790,0
20240318,154600,45267930,7790,7790,7790,7790,0
20240318,154500,45267930,7790,7790,7790,7790,0
20240318,154400,45267930,7790,7790,7790,7790,0
20240318,154300,45267930,7790,7790,7790,7790,0
20240318,154200,45267930,7790,7790,7790,7790,0
20240318,154100,45267930,7790,7790,7790,7790,0
20240318,154000,45267930,7790,7790,7790,7790,0
20240318,153900,45267930,7790,7790,7790,7790,0
20240318,153800,45267930,7790,7790,7790,7790,0
20240318,153700,45267930,7790,7790,7790,7790,0
20240318,153600,45267930,7790,7790,7790,7790,0
20240318,153500,45267930,7790,7790,7790,7790,0
20240318,153400,45267930,7790,7790,7790,7790,0
20240318,153300,45267930,7790,7790,7790,7790,0
20240318,153200,45267930,7790,7790,7790,7790,0
20240318,153100,45267930,7790,7790,7790,7790,0
20240318,153000,45267930,7790,7790,7790,7790,295
20240318,152900,42969880,7790,7790,7790,7790,0
20240318,152800,42969880,7790,7790,7790,7790,0
20240318,152700,42969880,7790,7790,7790,7790,0
20240318,152600,42969880,7790,7790,7790,7790,0
20240318,152500,42969880,7790,7790,7790,7790,0
20240318,152400,42969880,7790,7790,7790,7790,0
20240318,152300,42969880,7790,7790,7790,7790,0
20240318,152200,42969880,7790,7790,7790,7790,0
20240318,152100,42969880,7790,7790,7790,7790,0
20240318,152000,42969880,7790,7790,7790,7790,0
20240318,151900,42969880,7790,7790,7790,7790,46
20240318,151800,42611540,7790,7790,7790,7790,12
20240318,151700,42518060,7790,7790,7790,7790,1
20240318,151600,42510270,7790,7790,7790,7790,0
20240318,151500,42510270,7790,7790,7790,7790,0
20240318,151400,42510270,7790,7790,7790,7790,0
20240318,151300,42510270,7790,7790,7790,7790,0
20240318,151200,42510270,7790,7790,7790,7790,0
20240318,151100,42510270,7790,7790,7790,7790,0
20240318,151000,42510270,7790,7790,7790,7790,0
20240318,150900,42510270,7790,7770,7790,7770,2
20240318,150800,42494710,7770,7770,7770,7770,0
20240318,150700,42494710,7770,7770,7770,7770,91
20240318,150600,41787640,7770,7770,7770,7770,0
20240318,150500,41787640,7770,7770,7770,7770,5
20240318,150400,41748790,7760,7760,7760,7760,0
20240318,150300,41748790,7760,7760,7760,7760,96
20240318,150200,41003830,7770,7770,7770,7770,4
20240318,150100,40972750,7770,7770,7770,7770,15
20240318,150000,40856200,7770,7770,7770,7770,50
20240318,145900,40467700,7770,7770,7770,7770,0
20240318,145800,40467700,7770,7770,7770,7770,0
20240318,145700,40467700,7770,7770,7770,7770,0
20240318,145600,40467700,7770,7770,7770,7770,0
20240318,145500,40467700,7770,7770,7770,7770,0
20240318,145400,40467700,7770,7770,7770,7770,0
20240318,145300,40467700,7770,7770,7770,7770,0
20240318,145200,40467700,7770,7770,7770,7770,0
20240318,145100,40467700,7770,7780,7780,7770,40
20240318,145000,40156790,7790,7790,7790,7790,0
20240318,144900,40156790,7790,7790,7790,7790,0
20240318,144800,40156790,7790,7790,7790,7790,0
20240318,144700,40156790,7790,7790,7790,7790,0
20240318,144600,40156790,7790,7790,7790,7790,0
20240318,144500,40156790,7790,7790,7790,7790,0
20240318,144400,40156790,7790,7790,7790,7790,0
20240318,144300,40156790,7790,7790,7790,7790,0
20240318,144200,40156790,7790,7790,7790,7790,4
20240318,144100,40125630,7790,7790,7790,7790,0
20240318,144000,40125630,7790,7790,7790,7790,0
20240318,143900,40125630,7790,7790,7790,7790,0
20240318,143800,40125630,7790,7790,7790,7790,50
20240318,143700,39736130,7790,7790,7790,7790,0
20240318,143600,39736130,7790,7790,7790,7790,0
20240318,143500,39736130,7790,7790,7790,7790,0
20240318,143400,39736130,7790,7780,7790,7780,2
20240318,143300,39720560,7780,7780,7780,7780,0
20240318,143200,39720560,7780,7780,7780,7780,0
20240318,143100,39720560,7780,7780,7780,7780,0
20240318,143000,39720560,7780,7780,7780,7780,23
20240318,142900,39541620,7800,7800,7800,7800,0
20240318,142800,39541620,7800,7800,7800,7800,0
20240318,142700,39541620,7800,7800,7800,7800,0
20240318,142600,39541620,7800,7800,7800,7800,0
20240318,142500,39541620,7800,7800,7800,7800,0
20240318,142400,39541620,7800,7800,7800,7800,0
20240318,142300,39541620,7800,7800,7800,7800,0
20240318,142200,39541620,7800,7800,7800,7800,0
20240318,142100,39541620,7800,7800,7800,7800,0
20240318,142000,39541620,7800,7800,7800,7800,0
20240318,141900,39541620,7800,7800,7800,7800,0
20240318,141800,39541620,7800,7800,7800,7800,8
20240318,141700,39479220,7800,7800,7800,7800,0
20240318,141600,39479220,7800,7800,7800,7800,0
20240318,141500,39479220,7800,7800,7800,7800,1
20240318,141400,39471420,7800,7800,7800,7800,0
20240318,141300,39471420,7800,7800,7800,7800,0
20240318,141200,39471420,7800,7800,7800,7800,0
20240318,141100,39471420,7800,7770,7800,7770,2
20240318,141000,39455850,7770,7770,7770,7770,91
20240318,140900,38748780,7800,7800,7800,7800,0
20240318,140800,38748780,7800,7800,7800,7800,0
20240318,140700,38748780,7800,7800,7800,7800,0
20240318,140600,38748780,7800,7800,7800,7800,0
20240318,140500,38748780,7800,7800,7800,7800,0
20240318,140400,38748780,7800,7800,7800,7800,0
20240318,140300,38748780,7800,7800,7800,7800,2
20240318,140200,38733180,7790,7790,7790,7790,0
20240318,140100,38733180,7790,7790,7790,7790,0
20240318,140000,38733180,7790,7790,7790,7790,0
20240318,135900,38733180,7790,7790,7790,7790,0
20240318,135800,38733180,7790,7790,7790,7790,0
20240318,135700,38733180,7790,7790,7790,7790,0
20240318,135600,38733180,7790,7790,7790,7790,200
20240318,135500,37175180,7790,7790,7790,7790,0
20240318,135400,37175180,7790,7790,7790,7790,0
20240318,135300,37175180,7790,7790,7790,7790,0
20240318,135200,37175180,7790,7790,7790,7790,0
20240318,135100,37175180,7790,7780,7790,7780,9
20240318,135000,37105150,7780,7780,7780,7780,0
20240318,134900,37105150,7780,7780,7780,7780,10
20240318,134800,37027350,7780,7780,7780,7780,0
20240318,134700,37027350,7780,7780,7780,7780,0
20240318,134600,37027350,7780,7780,7780,7780,0
20240318,134500,37027350,7780,7780,7780,7780,0
20240318,134400,37027350,7780,7780,7780,7780,0
20240318,134300,37027350,7780,7780,7780,7780,0
20240318,134200,37027350,7780,7780,7780,7780,0
20240318,134100,37027350,7780,7780,7780,7780,0
20240318,134000,37027350,7780,7780,7780,7780,50
20240318,133900,36638350,7780,7780,7780,7780,0
20240318,133800,36638350,7780,7780,7780,7780,0
20240318,133700,36638350,7780,7780,7780,7780,0
20240318,133600,36638350,7780,7780,7780,7780,0
20240318,133500,36638350,7780,7780,7780,7780,0
20240318,133400,36638350,7780,7780,7780,7780,0
20240318,133300,36638350,7780,7780,7780,7780,0
20240318,133200,36638350,7780,7780,7780,7780,0
20240318,133100,36638350,7780,7780,7780,7780,0
20240318,133000,36638350,7780,7780,7780,7780,0
20240318,132900,36638350,7780,7780,7780,7780,0
20240318,132800,36638350,7780,7780,7780,7780,0
20240318,132700,36638350,7780,7780,7780,7780,0
20240318,132600,36638350,7780,7780,7780,7780,0
20240318,132500,36638350,7780,7780,7780,7780,0
20240318,132400,36638350,7780,7780,7780,7780,0
20240318,132300,36638350,7780,7780,7780,7780,0
20240318,132200,36638350,7780,7780,7780,7780,0
20240318,132100,36638350,7780,7780,7780,7780,0
20240318,132000,36638350,7780,7780,7780,7780,0
20240318,131900,36638350,7780,7780,7780,7780,0
20240318,131800,36638350,7780,7780,7780,7780,115
20240318,131700,35743650,7780,7780,7780,7780,0
20240318,131600,35743650,7780,7780,7780,7780,0
20240318,131500,35743650,7780,7780,7780,7780,0
20240318,131400,35743650,7780,7780,7780,7780,0
20240318,131300,35743650,7780,7780,7780,7780,0
20240318,131200,35743650,7780,7780,7780,7780,0
20240318,131100,35743650,7780,7780,7780,7780,0
20240318,131000,35743650,7780,7780,7780,7780,0
20240318,130900,35743650,7780,7780,7780,7780,0
20240318,130800,35743650,7780,7780,7780,7780,0
20240318,130700,35743650,7780,7780,7780,7780,0
20240318,130600,35743650,7780,7780,7780,7780,0
20240318,130500,35743650,7780,7780,7780,7780,0
20240318,130400,35743650,7780,7780,7780,7780,0
20240318,130300,35743650,7780,7780,7780,7780,0
20240318,130200,35743650,7780,7780,7780,7780,0
20240318,130100,35743650,7780,7780,7780,7780,0
20240318,130000,35743650,7780,7780,7780,7780,0
20240318,125900,35743650,7780,7780,7780,7780,0
20240318,125800,35743650,7780,7780,7780,7780,0
20240318,125700,35743650,7780,7780,7780,7780,0
20240318,125600,35743650,7780,7780,7780,7780,0
20240318,125500,35743650,7780,7780,7780,7780,0
20240318,125400,35743650,7780,7780,7780,7780,0
20240318,125300,35743650,7780,7780,7780,7780,980
20240318,125200,28119250,7780,7780,7780,7780,70
20240318,125100,27574650,7780,7780,7780,7780,144
20240318,125000,26454330,7780,7780,7780,7780,0
20240318,124900,26454330,7780,7780,7780,7780,50
20240318,124800,26065330,7780,7780,7780,7780,0
20240318,124700,26065330,7780,7780,7780,7780,0
20240318,124600,26065330,7780,7780,7780,7780,0
20240318,124500,26065330,7780,7780,7780,7780,0
20240318,124400,26065330,7780,7780,7780,7780,0
20240318,124300,26065330,7780,7780,7780,7780,0
20240318,124200,26065330,7780,7780,7780,7780,0
20240318,124100,26065330,7780,7780,7780,7780,0
20240318,124000,26065330,7780,7780,7780,7780,0
20240318,123900,26065330,7780,7780,7780,7780,0
20240318,123800,26065330,7780,7780,7780,7780,0
20240318,123700,26065330,7780,7780,7780,7780,0
20240318,123600,26065330,7780,7780,7780,7780,0
20240318,123500,26065330,7780,7780,7780,7780,0
20240318,123400,26065330,7780,7780,7780,7780,0
20240318,123300,26065330,7780,7780,7780,7780,0
20240318,123200,26065330,7780,7780,7780,7780,32
20240318,123100,25816370,7780,7780,7780,7780,0
20240318,123000,25816370,7780,7780,7780,7780,0
20240318,122900,25816370,7780,7780,7780,7780,0
20240318,122800,25816370,7780,7780,7780,7780,0
20240318,122700,25816370,7780,7780,7780,7780,0
20240318,122600,25816370,7780,7780,7780,7780,0
20240318,122500,25816370,7780,7780,7780,7780,0
20240318,122400,25816370,7780,7780,7780,7780,0
20240318,122300,25816370,7780,7780,7780,7780,0
20240318,122200,25816370,7780,7780,7780,7780,0
20240318,122100,25816370,7780,7780,7780,7780,0
20240318,122000,25816370,7780,7780,7780,7780,0
20240318,121900,25816370,7780,7780,7780,7780,343
20240318,121800,23147830,7780,7780,7780,7780,0
20240318,121700,23147830,7780,7780,7780,7780,41
20240318,121600,22828850,7780,7780,7780,7780,0
20240318,121500,22828850,7780,7780,7780,7780,0
20240318,121400,22828850,7780,7780,7780,7780,0
20240318,121300,22828850,7780,7780,7780,7780,0
20240318,121200,22828850,7780,7780,7780,7780,90
20240318,121100,22128650,7780,7780,7780,7780,0
20240318,121000,22128650,7780,7780,7780,7780,0
20240318,120900,22128650,7780,7780,7780,7780,0
20240318,120800,22128650,7780,7780,7780,7780,0
20240318,120700,22128650,7780,7780,7780,7780,7
20240318,120600,22074190,7780,7780,7780,7780,0
20240318,120500,22074190,7780,7780,7780,7780,0
20240318,120400,22074190,7780,7780,7780,7780,0
20240318,120300,22074190,7780,7780,7780,7780,0
20240318,120200,22074190,7780,7780,7780,7780,0
20240318,120100,22074190,7780,7780,7780,7780,0
20240318,120000,22074190,7780,7780,7780,7780,0
20240318,115900,22074190,7780,7780,7780,7780,0
20240318,115800,22074190,7780,7780,7780,7780,0
20240318,115700,22074190,7780,7780,7780,7780,0
20240318,115600,22074190,7780,7780,7780,7780,0
20240318,115500,22074190,7780,7780,7780,7780,0
20240318,115400,22074190,7780,7780,7780,7780,0
20240318,115300,22074190,7780,7780,7780,7780,0
20240318,115200,22074190,7780,7780,7780,7780,0
20240318,115100,22074190,7780,7780,7780,7780,0
20240318,115000,22074190,7780,7780,7780,7780,0
20240318,114900,22074190,7780,7780,7820,7780,66
20240318,114800,21558710,7820,7820,7820,7820,11
20240318,114700,21472690,7780,7780,7780,7780,0
20240318,114600,21472690,7780,7780,7780,7780,0
20240318,114500,21472690,7780,7780,7780,7780,0
20240318,114400,21472690,7780,7780,7780,7780,0
20240318,114300,21472690,7780,7780,7780,7780,0
20240318,114200,21472690,7780,7780,7780,7780,0
20240318,114100,21472690,7780,7780,7780,7780,0
20240318,114000,21472690,7780,7780,7780,7780,0
20240318,113900,21472690,7780,7780,7780,7780,0
20240318,113800,21472690,7780,7780,7780,7780,0
20240318,113700,21472690,7780,7780,7780,7780,0
20240318,113600,21472690,7780,7780,7780,7780,0
20240318,113500,21472690,7780,7780,7780,7780,0
20240318,113400,21472690,7780,7780,7780,7780,0
20240318,113300,21472690,7780,7780,7780,7780,0
20240318,113200,21472690,7780,7780,7780,7780,0
20240318,113100,21472690,7780,7790,7790,7780,31
20240318,113000,21231500,7820,7820,7820,7820,0
20240318,112900,21231500,7820,7820,7820,7820,0
20240318,112800,21231500,7820,7820,7820,7820,9
20240318,112700,21161120,7780,7780,7780,7780,0
20240318,112600,21161120,7780,7780,7780,7780,0
20240318,112500,21161120,7780,7780,7780,7780,0
20240318,112400,21161120,7780,7780,7780,7780,0
20240318,112300,21161120,7780,7780,7780,7780,0
20240318,112200,21161120,7780,7780,7780,7780,0
20240318,112100,21161120,7780,7780,7780,7780,0
20240318,112000,21161120,7780,7780,7780,7780,0
20240318,111900,21161120,7780,7780,7780,7780,10
20240318,111800,21083320,7820,7820,7820,7820,0
20240318,111700,21083320,7820,7820,7820,7820,0
20240318,111600,21083320,7820,7820,7820,7820,0
20240318,111500,21083320,7820,7820,7820,7820,0
20240318,111400,21083320,7820,7820,7820,7820,0
20240318,111300,21083320,7820,7820,7820,7820,0
20240318,111200,21083320,7820,7820,7820,7820,0
20240318,111100,21083320,7820,7820,7820,7820,0
20240318,111000,21083320,7820,7820,7820,7820,0
20240318,110900,21083320,7820,7820,7820,7820,200
20240318,110800,19519320,7780,7780,7780,7780,0
20240318,110700,19519320,7780,7780,7780,7780,0
20240318,110600,19519320,7780,7780,7780,7780,0
20240318,110500,19519320,7780,7780,7780,7780,0
20240318,110400,19519320,7780,7780,7780,7780,1
20240318,110300,19511540,7780,7780,7780,7780,0
20240318,110200,19511540,7780,7780,7780,7780,0
20240318,110100,19511540,7780,7780,7780,7780,0
20240318,110000,19511540,7780,7780,7780,7780,0
20240318,105900,19511540,7780,7780,7780,7780,0
20240318,105800,19511540,7780,7780,7780,7780,0
20240318,105700,19511540,7780,7780,7780,7780,0
20240318,105600,19511540,7780,7780,7780,7780,70
20240318,105500,18966940,7790,7790,7790,7790,0
20240318,105400,18966940,7790,7790,7790,7790,0
20240318,105300,18966940,7790,7790,7790,7790,1
20240318,105200,18959150,7840,7820,7840,7820,50
20240318,105100,18567920,7800,7810,7810,7800,2
20240318,105000,18552310,7790,7790,7790,7790,1
20240318,104900,18544520,7800,7800,7800,7800,0
20240318,104800,18544520,7800,7800,7800,7800,1
20240318,104700,18536720,7800,7800,7800,7800,0
20240318,104600,18536720,7800,7800,7800,7800,0
20240318,104500,18536720,7800,7780,7800,7780,6
20240318,104400,18490020,7790,7790,7790,7790,0
20240318,104300,18490020,7790,7790,7790,7790,0
20240318,104200,18490020,7790,7790,7790,7790,0
20240318,104100,18490020,7790,7790,7790,7790,0
20240318,104000,18490020,7790,7790,7790,7790,43
20240318,103900,18155050,7780,7780,7780,7780,0
20240318,103800,18155050,7780,7790,7790,7780,13
20240318,103700,18053790,7790,7790,7790,7790,50
20240318,103600,17664290,7790,7790,7790,7790,0
20240318,103500,17664290,7790,7790,7790,7790,0
20240318,103400,17664290,7790,7790,7790,7790,0
20240318,103300,17664290,7790,7790,7790,7790,0
20240318,103200,17664290,7790,7790,7790,7790,0
20240318,103100,17664290,7790,7790,7790,7790,0
20240318,103000,17664290,7790,7790,7790,7790,24
20240318,102900,17477330,7850,7850,7850,7850,0
20240318,102800,17477330,7850,7850,7850,7850,0
20240318,102700,17477330,7850,7850,7850,7850,0
20240318,102600,17477330,7850,7850,7850,7850,0
20240318,102500,17477330,7850,7850,7850,7850,0
20240318,102400,17477330,7850,7850,7850,7850,0
20240318,102300,17477330,7850,7850,7850,7850,0
20240318,102200,17477330,7850,7850,7850,7850,0
20240318,102100,17477330,7850,7850,7850,7850,0
20240318,102000,17477330,7850,7850,7850,7850,0
20240318,101900,17477330,7850,7850,7850,7850,0
20240318,101800,17477330,7850,7810,7850,7790,21
20240318,101700,17312740,7850,7840,7850,7840,100
20240318,101600,16527880,7840,7840,7840,7840,100
20240318,101500,15743880,7810,7810,7810,7810,0
20240318,101400,15743880,7810,7820,7820,7810,3
20240318,101300,15720430,7830,7830,7830,7830,0
20240318,101200,15720430,7830,7830,7830,7830,0
20240318,101100,15720430,7830,7830,7830,7830,0
20240318,101000,15720430,7830,7830,7830,7830,2
20240318,100900,15704770,7830,7830,7830,7830,0
20240318,100800,15704770,7830,7830,7830,7830,0
20240318,100700,15704770,7830,7830,7830,7830,1
20240318,100600,15696940,7840,7840,7840,7840,0
20240318,100500,15696940,7840,7840,7840,7840,0
20240318,100400,15696940,7840,7840,7840,7840,0
20240318,100300,15696940,7840,7840,7840,7840,1
20240318,100200,15689100,7840,7840,7850,7840,5
20240318,100100,15649890,7850,7850,7850,7850,0
20240318,100000,15649890,7850,7850,7850,7850,0
20240318,095900,15649890,7850,7810,7850,7810,128
20240318,095800,14646550,7760,7760,7760,7760,0
20240318,095700,14646550,7760,7760,7760,7760,0
20240318,095600,14646550,7760,7760,7760,7760,0
20240318,095500,14646550,7760,7760,7760,7760,0
20240318,095400,14646550,7760,7760,7760,7760,0
20240318,095300,14646550,7760,7760,7760,7760,0
20240318,095200,14646550,7760,7760,7760,7760,0
20240318,095100,14646550,7760,7760,7760,7760,0
20240318,095000,14646550,7760,7800,7800,7760,120
20240318,094900,13715060,7800,7800,7800,7800,0
20240318,094800,13715060,7800,7800,7800,7800,3
20240318,094700,13691660,7810,7810,7810,7810,0
20240318,094600,13691660,7810,7810,7810,7810,1
20240318,094500,13683850,7760,7760,7760,7760,0
20240318,094400,13683850,7760,7770,7770,7760,65
20240318,094300,13179420,7810,7810,7810,7810,0
20240318,094200,13179420,7810,7810,7810,7810,0
20240318,094100,13179420,7810,7810,7810,7810,0
20240318,094000,13179420,7810,7810,7810,7810,0
20240318,093900,13179420,7810,7810,7810,7810,0
20240318,093800,13179420,7810,7810,7810,7810,5
20240318,093700,13140370,7810,7810,7810,7810,0
20240318,093600,13140370,7810,7810,7810,7810,0
20240318,093500,13140370,7810,7810,7810,7810,0
20240318,093400,13140370,7810,7810,7810,7810,0
20240318,093300,13140370,7810,7810,7810,7810,0
20240318,093200,13140370,7810,7810,7810,7810,0
20240318,093100,13140370,7810,7800,7810,7800,12
20240318,093000,13046660,7810,7810,7810,7810,24
20240318,092900,12859220,7810,7810,7810,7810,12
20240318,092800,12765500,7810,7810,7810,7810,0
20240318,092700,12765500,7810,7810,7810,7810,0
20240318,092600,12765500,7810,7810,7810,7810,0
20240318,092500,12765500,7810,7810,7810,7810,0
20240318,092400,12765500,7810,7810,7810,7810,0
20240318,092300,12765500,7810,7810,7810,7810,0
20240318,092200,12765500,7810,7800,7810,7800,8
20240318,092100,12703030,7810,7810,7810,7810,0
20240318,092000,12703030,7810,7810,7810,7810,0
20240318,091900,12703030,7810,7810,7810,7810,101
20240318,091800,11914220,7750,7760,7850,7750,1030
20240318,091700,3850970,7750,7750,7750,7750,8
20240318,091600,3788970,7770,7760,7770,7760,210
20240318,091500,2157770,7750,7770,7770,7750,16
20240318,091400,2033500,7770,7770,7770,7770,10
20240318,091300,1955800,7770,7770,7770,7770,10
20240318,091200,1878100,7770,7740,7770,7740,33
20240318,091100,1622580,7750,7760,7760,7750,21
20240318,091000,1459790,7760,7760,7760,7760,4
20240318,090900,1428750,7770,7770,7770,7770,0
20240318,090800,1428750,7770,7770,7770,7770,0
20240318,090700,1428750,7770,7770,7770,7770,0
20240318,090600,1428750,7770,7770,7770,7770,1
20240318,090500,1420980,7770,7770,7770,7770,0
20240318,090400,1420980,7770,7770,7770,7770,1
20240318,090300,1413210,7770,7770,7770,7770,1
20240318,090200,1405440,7770,7770,7770,7770,1
20240318,090100,1397670,7770,7770,7770,7770,2
20240318,090000,1382130,7760,7760,7770,7760,159