KissMeData/048430/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,192000,121013970,7810,7810,7810,7810,453
20240315,191900,121013970,7810,7810,7810,7810,0
20240315,191800,121013970,7810,7810,7810,7810,0
20240315,191700,121013970,7810,7810,7810,7810,0
20240315,191600,121013970,7810,7810,7810,7810,0
20240315,191500,121013970,7810,7810,7810,7810,0
20240315,191400,121013970,7810,7810,7810,7810,0
20240315,191300,121013970,7810,7810,7810,7810,0
20240315,191200,121013970,7810,7810,7810,7810,0
20240315,191100,121013970,7810,7810,7810,7810,0
20240315,191000,121013970,7810,7810,7810,7810,0
20240315,190900,121013970,7810,7810,7810,7810,0
20240315,190800,121013970,7810,7810,7810,7810,0
20240315,190700,121013970,7810,7810,7810,7810,0
20240315,190600,121013970,7810,7810,7810,7810,0
20240315,190500,121013970,7810,7810,7810,7810,0
20240315,190400,121013970,7810,7810,7810,7810,0
20240315,190300,121013970,7810,7810,7810,7810,0
20240315,190200,121013970,7810,7810,7810,7810,0
20240315,190100,121013970,7810,7810,7810,7810,0
20240315,190000,121013970,7810,7810,7810,7810,0
20240315,185900,121013970,7810,7810,7810,7810,0
20240315,185800,121013970,7810,7810,7810,7810,0
20240315,185700,121013970,7810,7810,7810,7810,0
20240315,185600,121013970,7810,7810,7810,7810,0
20240315,185500,121013970,7810,7810,7810,7810,0
20240315,185400,121013970,7810,7810,7810,7810,0
20240315,185300,121013970,7810,7810,7810,7810,0
20240315,185200,121013970,7810,7810,7810,7810,0
20240315,185100,121013970,7810,7810,7810,7810,0
20240315,185000,121013970,7810,7810,7810,7810,453
20240315,184900,121013970,7810,7810,7810,7810,0
20240315,184800,121013970,7810,7810,7810,7810,0
20240315,184700,121013970,7810,7810,7810,7810,0
20240315,184600,121013970,7810,7810,7810,7810,0
20240315,184500,121013970,7810,7810,7810,7810,0
20240315,184400,121013970,7810,7810,7810,7810,0
20240315,184300,121013970,7810,7810,7810,7810,0
20240315,184200,121013970,7810,7810,7810,7810,0
20240315,184100,121013970,7810,7810,7810,7810,0
20240315,184000,121013970,7810,7810,7810,7810,0
20240315,183900,121013970,7810,7810,7810,7810,0
20240315,183800,121013970,7810,7810,7810,7810,0
20240315,183700,121013970,7810,7810,7810,7810,0
20240315,183600,121013970,7810,7810,7810,7810,0
20240315,183500,121013970,7810,7810,7810,7810,0
20240315,183400,121013970,7810,7810,7810,7810,0
20240315,183300,121013970,7810,7810,7810,7810,0
20240315,183200,121013970,7810,7810,7810,7810,0
20240315,183100,121013970,7810,7810,7810,7810,0
20240315,183000,121013970,7810,7810,7810,7810,0
20240315,182900,121013970,7810,7810,7810,7810,0
20240315,182800,121013970,7810,7810,7810,7810,0
20240315,182700,121013970,7810,7810,7810,7810,0
20240315,182600,121013970,7810,7810,7810,7810,0
20240315,182500,121013970,7810,7810,7810,7810,0
20240315,182400,121013970,7810,7810,7810,7810,0
20240315,182300,121013970,7810,7810,7810,7810,0
20240315,182200,121013970,7810,7810,7810,7810,0
20240315,182100,121013970,7810,7810,7810,7810,0
20240315,182000,121013970,7810,7810,7810,7810,453
20240315,181900,121013970,7810,7810,7810,7810,0
20240315,181800,121013970,7810,7810,7810,7810,0
20240315,181700,121013970,7810,7810,7810,7810,0
20240315,181600,121013970,7810,7810,7810,7810,0
20240315,181500,121013970,7810,7810,7810,7810,0
20240315,181400,121013970,7810,7810,7810,7810,0
20240315,181300,121013970,7810,7810,7810,7810,0
20240315,181200,121013970,7810,7810,7810,7810,0
20240315,181100,121013970,7810,7810,7810,7810,0
20240315,181000,121013970,7810,7810,7810,7810,0
20240315,180900,121013970,7810,7810,7810,7810,0
20240315,180800,121013970,7810,7810,7810,7810,0
20240315,180700,121013970,7810,7810,7810,7810,0
20240315,180600,121013970,7810,7810,7810,7810,0
20240315,180500,121013970,7810,7810,7810,7810,0
20240315,180400,121013970,7810,7810,7810,7810,0
20240315,180300,121013970,7810,7810,7810,7810,0
20240315,180200,121013970,7810,7810,7810,7810,0
20240315,180100,121013970,7810,7810,7810,7810,0
20240315,180000,121013970,7810,7810,7810,7810,0
20240315,175900,121013970,7810,7810,7810,7810,0
20240315,175800,121013970,7810,7810,7810,7810,0
20240315,175700,121013970,7810,7810,7810,7810,0
20240315,175600,121013970,7810,7810,7810,7810,0
20240315,175500,121013970,7810,7810,7810,7810,0
20240315,175400,121013970,7810,7810,7810,7810,0
20240315,175300,121013970,7810,7810,7810,7810,0
20240315,175200,121013970,7810,7810,7810,7810,0
20240315,175100,121013970,7810,7810,7810,7810,0
20240315,175000,121013970,7810,7810,7810,7810,453
20240315,174900,121013970,7810,7810,7810,7810,0
20240315,174800,121013970,7810,7810,7810,7810,0
20240315,174700,121013970,7810,7810,7810,7810,0
20240315,174600,121013970,7810,7810,7810,7810,0
20240315,174500,121013970,7810,7810,7810,7810,0
20240315,174400,121013970,7810,7810,7810,7810,0
20240315,174300,121013970,7810,7810,7810,7810,0
20240315,174200,121013970,7810,7810,7810,7810,0
20240315,174100,121013970,7810,7810,7810,7810,0
20240315,174000,121013970,7810,7810,7810,7810,0
20240315,173900,121013970,7810,7810,7810,7810,0
20240315,173800,121013970,7810,7810,7810,7810,0
20240315,173700,121013970,7810,7810,7810,7810,0
20240315,173600,121013970,7810,7810,7810,7810,0
20240315,173500,121013970,7810,7810,7810,7810,0
20240315,173400,121013970,7810,7810,7810,7810,0
20240315,173300,121013970,7810,7810,7810,7810,0
20240315,173200,121013970,7810,7810,7810,7810,0
20240315,173100,121013970,7810,7810,7810,7810,0
20240315,173000,121013970,7810,7810,7810,7810,0
20240315,172900,121013970,7810,7810,7810,7810,0
20240315,172800,121013970,7810,7810,7810,7810,0
20240315,172700,121013970,7810,7810,7810,7810,0
20240315,172600,121013970,7810,7810,7810,7810,0
20240315,172500,121013970,7810,7810,7810,7810,0
20240315,172400,121013970,7810,7810,7810,7810,0
20240315,172300,121013970,7810,7810,7810,7810,0
20240315,172200,121013970,7810,7810,7810,7810,0
20240315,172100,121013970,7810,7810,7810,7810,0
20240315,172000,121013970,7810,7810,7810,7810,453
20240315,171900,121013970,7810,7810,7810,7810,0
20240315,171800,121013970,7810,7810,7810,7810,0
20240315,171700,121013970,7810,7810,7810,7810,0
20240315,171600,121013970,7810,7810,7810,7810,0
20240315,171500,121013970,7810,7810,7810,7810,0
20240315,171400,121013970,7810,7810,7810,7810,0
20240315,171300,121013970,7810,7810,7810,7810,0
20240315,171200,121013970,7810,7810,7810,7810,0
20240315,171100,121013970,7810,7810,7810,7810,0
20240315,171000,121013970,7810,7810,7810,7810,0
20240315,170900,121013970,7810,7810,7810,7810,0
20240315,170800,121013970,7810,7810,7810,7810,0
20240315,170700,121013970,7810,7810,7810,7810,0
20240315,170600,121013970,7810,7810,7810,7810,0
20240315,170500,121013970,7810,7810,7810,7810,0
20240315,170400,121013970,7810,7810,7810,7810,0
20240315,170300,121013970,7810,7810,7810,7810,0
20240315,170200,121013970,7810,7810,7810,7810,0
20240315,170100,121013970,7810,7810,7810,7810,0
20240315,170000,121013970,7810,7810,7810,7810,0
20240315,165900,121013970,7810,7810,7810,7810,0
20240315,165800,121013970,7810,7810,7810,7810,0
20240315,165700,121013970,7810,7810,7810,7810,0
20240315,165600,121013970,7810,7810,7810,7810,0
20240315,165500,121013970,7810,7810,7810,7810,0
20240315,165400,121013970,7810,7810,7810,7810,0
20240315,165300,121013970,7810,7810,7810,7810,0
20240315,165200,121013970,7810,7810,7810,7810,0
20240315,165100,121013970,7810,7810,7810,7810,0
20240315,165000,121013970,7810,7810,7810,7810,453
20240315,164900,121013970,7810,7810,7810,7810,0
20240315,164800,121013970,7810,7810,7810,7810,0
20240315,164700,121013970,7810,7810,7810,7810,0
20240315,164600,121013970,7810,7810,7810,7810,0
20240315,164500,121013970,7810,7810,7810,7810,0
20240315,164400,121013970,7810,7810,7810,7810,0
20240315,164300,121013970,7810,7810,7810,7810,0
20240315,164200,121013970,7810,7810,7810,7810,0
20240315,164100,121013970,7810,7810,7810,7810,0
20240315,164000,121013970,7810,7810,7810,7810,0
20240315,163900,121013970,7810,7810,7810,7810,0
20240315,163800,121013970,7810,7810,7810,7810,0
20240315,163700,121013970,7810,7810,7810,7810,0
20240315,163600,121013970,7810,7810,7810,7810,0
20240315,163500,121013970,7810,7810,7810,7810,0
20240315,163400,121013970,7810,7810,7810,7810,0
20240315,163300,121013970,7810,7810,7810,7810,0
20240315,163200,121013970,7810,7810,7810,7810,0
20240315,163100,121013970,7810,7810,7810,7810,0
20240315,163000,121013970,7810,7810,7810,7810,0
20240315,162900,121013970,7810,7810,7810,7810,0
20240315,162800,121013970,7810,7810,7810,7810,0
20240315,162700,121013970,7810,7810,7810,7810,0
20240315,162600,121013970,7810,7810,7810,7810,0
20240315,162500,121013970,7810,7810,7810,7810,0
20240315,162400,121013970,7810,7810,7810,7810,0
20240315,162300,121013970,7810,7810,7810,7810,0
20240315,162200,121013970,7810,7810,7810,7810,0
20240315,162100,121013970,7810,7810,7810,7810,0
20240315,162000,121013970,7810,7810,7810,7810,453
20240315,161900,121013970,7810,7810,7810,7810,0
20240315,161800,121013970,7810,7810,7810,7810,0
20240315,161700,121013970,7810,7810,7810,7810,0
20240315,161600,121013970,7810,7810,7810,7810,0
20240315,161500,121013970,7810,7810,7810,7810,0
20240315,161400,121013970,7810,7810,7810,7810,0
20240315,161300,121013970,7810,7810,7810,7810,0
20240315,161200,121013970,7810,7810,7810,7810,0
20240315,161100,121013970,7810,7810,7810,7810,0
20240315,161000,121013970,7810,7810,7810,7810,0
20240315,160900,121013970,7810,7810,7810,7810,0
20240315,160800,121013970,7810,7810,7810,7810,0
20240315,160700,121013970,7810,7810,7810,7810,0
20240315,160600,121013970,7810,7810,7810,7810,0
20240315,160500,121013970,7810,7810,7810,7810,0
20240315,160400,121013970,7810,7810,7810,7810,0
20240315,160300,121013970,7810,7810,7810,7810,0
20240315,160200,121013970,7810,7810,7810,7810,0
20240315,160100,121013970,7810,7810,7810,7810,0
20240315,160000,121013970,7810,7810,7810,7810,0
20240315,155900,121013970,7810,7810,7810,7810,0
20240315,155800,121013970,7810,7810,7810,7810,0
20240315,155700,121013970,7810,7810,7810,7810,0
20240315,155600,121013970,7810,7810,7810,7810,0
20240315,155500,121013970,7810,7810,7810,7810,0
20240315,155400,121013970,7810,7810,7810,7810,0
20240315,155300,121013970,7810,7810,7810,7810,0
20240315,155200,121013970,7810,7810,7810,7810,0
20240315,155100,121013970,7810,7810,7810,7810,0
20240315,155000,121013970,7810,7810,7810,7810,453
20240315,154900,121013970,7810,7810,7810,7810,0
20240315,154800,121013970,7810,7810,7810,7810,0
20240315,154700,121013970,7810,7810,7810,7810,0
20240315,154600,121013970,7810,7810,7810,7810,0
20240315,154500,121013970,7810,7810,7810,7810,0
20240315,154400,121013970,7810,7810,7810,7810,0
20240315,154300,121013970,7810,7810,7810,7810,0
20240315,154200,121013970,7810,7810,7810,7810,0
20240315,154100,121013970,7810,7810,7810,7810,0
20240315,154000,121013970,7810,7810,7810,7810,0
20240315,153900,121013970,7810,7810,7810,7810,0
20240315,153800,121013970,7810,7810,7810,7810,0
20240315,153700,121013970,7810,7810,7810,7810,0
20240315,153600,121013970,7810,7810,7810,7810,0
20240315,153500,121013970,7810,7810,7810,7810,0
20240315,153400,121013970,7810,7810,7810,7810,0
20240315,153300,121013970,7810,7810,7810,7810,0
20240315,153200,121013970,7810,7810,7810,7810,0
20240315,153100,121013970,7810,7810,7810,7810,0
20240315,153000,121013970,7810,7810,7810,7810,453
20240315,152900,117476040,7780,7780,7780,7780,0
20240315,152800,117476040,7780,7780,7780,7780,0
20240315,152700,117476040,7780,7780,7780,7780,0
20240315,152600,117476040,7780,7780,7780,7780,0
20240315,152500,117476040,7780,7780,7780,7780,0
20240315,152400,117476040,7780,7780,7780,7780,0
20240315,152300,117476040,7780,7780,7780,7780,0
20240315,152200,117476040,7780,7780,7780,7780,0
20240315,152100,117476040,7780,7780,7780,7780,0
20240315,152000,117476040,7780,7780,7780,7780,0
20240315,151900,117476040,7780,7760,7780,7760,2
20240315,151800,117460500,7780,7780,7780,7780,3
20240315,151700,117437160,7780,7780,7780,7780,1
20240315,151600,117429380,7770,7780,7780,7770,201
20240315,151500,115867600,7770,7770,7770,7770,0
20240315,151400,115867600,7770,7760,7770,7760,8
20240315,151300,115805460,7780,7760,7780,7760,10
20240315,151200,115727700,7790,7790,7790,7790,0
20240315,151100,115727700,7790,7790,7790,7790,1
20240315,151000,115719910,7770,7760,7770,7760,11
20240315,150900,115634450,7770,7770,7770,7770,13
20240315,150800,115533440,7770,7770,7770,7770,10
20240315,150700,115455740,7760,7760,7760,7760,1
20240315,150600,115447980,7790,7790,7790,7790,0
20240315,150500,115447980,7790,7790,7790,7790,0
20240315,150400,115447980,7790,7790,7790,7790,0
20240315,150300,115447980,7790,7790,7790,7760,130
20240315,150200,114439060,7790,7790,7790,7790,0
20240315,150100,114439060,7790,7780,7790,7780,15
20240315,150000,114322220,7760,7760,7760,7760,0
20240315,145900,114322220,7760,7770,7770,7760,6
20240315,145800,114275610,7790,7790,7790,7790,0
20240315,145700,114275610,7790,7790,7790,7790,1
20240315,145600,114267820,7770,7770,7770,7770,0
20240315,145500,114267820,7770,7770,7770,7770,0
20240315,145400,114267820,7770,7770,7770,7770,0
20240315,145300,114267820,7770,7770,7770,7770,24
20240315,145200,114081340,7790,7780,7790,7780,526
20240315,145100,109989050,7780,7760,7780,7760,33
20240315,145000,109732950,7780,7760,7780,7750,1000
20240315,144900,101981950,7760,7760,7760,7760,949
20240315,144800,94617710,7760,7760,7760,7760,400
20240315,144700,91513710,7780,7770,7780,7770,23
20240315,144600,91334820,7770,7770,7770,7770,0
20240315,144500,91334820,7770,7770,7770,7770,25
20240315,144400,91140570,7780,7780,7780,7780,2
20240315,144300,91125010,7780,7770,7780,7770,820
20240315,144200,84753580,7770,7770,7770,7770,1
20240315,144100,84745810,7780,7780,7780,7780,0
20240315,144000,84745810,7780,7780,7780,7780,2
20240315,143900,84730250,7770,7770,7770,7770,101
20240315,143800,83945480,7770,7770,7770,7770,100
20240315,143700,83168480,7770,7780,7780,7770,2
20240315,143600,83152930,7780,7780,7780,7780,0
20240315,143500,83152930,7780,7780,7780,7780,0
20240315,143400,83152930,7780,7770,7780,7770,119
20240315,143300,82227660,7780,7780,7780,7780,0
20240315,143200,82227660,7780,7780,7780,7780,0
20240315,143100,82227660,7780,7780,7780,7780,79
20240315,143000,81613040,7780,7780,7780,7780,0
20240315,142900,81613040,7780,7780,7780,7780,1
20240315,142800,81605260,7770,7770,7770,7770,100
20240315,142700,80828260,7780,7780,7780,7780,0
20240315,142600,80828260,7780,7780,7780,7780,3
20240315,142500,80804920,7780,7780,7780,7780,1
20240315,142400,80797140,7780,7780,7780,7780,0
20240315,142300,80797140,7780,7780,7780,7780,12
20240315,142200,80703780,7780,7780,7780,7780,0
20240315,142100,80703780,7780,7780,7780,7780,7
20240315,142000,80649320,7780,7780,7780,7780,0
20240315,141900,80649320,7780,7780,7780,7780,1
20240315,141800,80641540,7780,7780,7780,7780,2
20240315,141700,80625980,7780,7780,7780,7780,0
20240315,141600,80625980,7780,7780,7780,7780,0
20240315,141500,80625980,7780,7790,7790,7780,502
20240315,141400,76720400,7790,7780,7790,7780,21
20240315,141300,76557010,7780,7780,7780,7780,0
20240315,141200,76557010,7780,7780,7780,7780,150
20240315,141100,75390010,7780,7780,7780,7780,0
20240315,141000,75390010,7780,7780,7780,7780,935
20240315,140900,68115710,7810,7810,7810,7810,0
20240315,140800,68115710,7810,7810,7810,7810,1
20240315,140700,68107900,7780,7780,7780,7780,20
20240315,140600,67952300,7780,7780,7780,7780,0
20240315,140500,67952300,7780,7780,7780,7780,0
20240315,140400,67952300,7780,7780,7780,7780,150
20240315,140300,66785300,7790,7790,7790,7790,0
20240315,140200,66785300,7790,7790,7790,7790,250
20240315,140100,64837800,7810,7800,7810,7800,2
20240315,140000,64822190,7780,7790,7790,7780,217
20240315,135900,63131770,7790,7790,7790,7790,0
20240315,135800,63131770,7790,7790,7790,7790,0
20240315,135700,63131770,7790,7790,7790,7790,300
20240315,135600,60794770,7800,7800,7800,7800,10
20240315,135500,60716770,7810,7810,7810,7810,0
20240315,135400,60716770,7810,7810,7810,7810,0
20240315,135300,60716770,7810,7810,7810,7810,1
20240315,135200,60708960,7790,7790,7790,7790,0
20240315,135100,60708960,7790,7790,7790,7790,0
20240315,135000,60708960,7790,7790,7790,7790,0
20240315,134900,60708960,7790,7790,7790,7790,0
20240315,134800,60708960,7790,7790,7790,7790,0
20240315,134700,60708960,7790,7790,7790,7790,1
20240315,134600,60701170,7790,7790,7790,7790,1
20240315,134500,60693380,7800,7800,7800,7800,0
20240315,134400,60693380,7800,7800,7800,7800,0
20240315,134300,60693380,7800,7810,7810,7800,6
20240315,134200,60646550,7810,7810,7810,7810,0
20240315,134100,60646550,7810,7810,7810,7810,0
20240315,134000,60646550,7810,7810,7810,7810,1
20240315,133900,60638740,7790,7790,7790,7790,0
20240315,133800,60638740,7790,7790,7790,7790,0
20240315,133700,60638740,7790,7790,7790,7790,0
20240315,133600,60638740,7790,7790,7790,7790,0
20240315,133500,60638740,7790,7790,7790,7790,0
20240315,133400,60638740,7790,7790,7790,7790,21
20240315,133300,60475150,7790,7790,7790,7790,0
20240315,133200,60475150,7790,7800,7800,7790,87
20240315,133100,59797310,7800,7800,7800,7800,0
20240315,133000,59797310,7800,7800,7800,7800,2
20240315,132900,59781710,7810,7810,7810,7810,0
20240315,132800,59781710,7810,7810,7810,7810,50
20240315,132700,59391210,7800,7800,7800,7800,0
20240315,132600,59391210,7800,7800,7800,7800,0
20240315,132500,59391210,7800,7800,7800,7800,0
20240315,132400,59391210,7800,7800,7800,7800,0
20240315,132300,59391210,7800,7800,7800,7800,0
20240315,132200,59391210,7800,7800,7800,7800,0
20240315,132100,59391210,7800,7800,7800,7800,0
20240315,132000,59391210,7800,7800,7800,7800,0
20240315,131900,59391210,7800,7800,7800,7800,0
20240315,131800,59391210,7800,7800,7800,7800,0
20240315,131700,59391210,7800,7800,7800,7800,0
20240315,131600,59391210,7800,7800,7800,7800,0
20240315,131500,59391210,7800,7800,7800,7800,0
20240315,131400,59391210,7800,7800,7800,7800,0
20240315,131300,59391210,7800,7800,7800,7800,0
20240315,131200,59391210,7800,7800,7800,7800,0
20240315,131100,59391210,7800,7800,7800,7800,0
20240315,131000,59391210,7800,7800,7800,7800,0
20240315,130900,59391210,7800,7800,7800,7800,0
20240315,130800,59391210,7800,7800,7800,7800,87
20240315,130700,58712610,7810,7810,7810,7810,0
20240315,130600,58712610,7810,7810,7810,7810,0
20240315,130500,58712610,7810,7810,7810,7810,0
20240315,130400,58712610,7810,7810,7810,7810,0
20240315,130300,58712610,7810,7810,7810,7810,0
20240315,130200,58712610,7810,7810,7810,7810,0
20240315,130100,58712610,7810,7810,7810,7810,0
20240315,130000,58712610,7810,7810,7810,7810,0
20240315,125900,58712610,7810,7810,7810,7810,1
20240315,125800,58704800,7790,7790,7790,7790,0
20240315,125700,58704800,7790,7790,7790,7790,18
20240315,125600,58564580,7790,7790,7790,7790,0
20240315,125500,58564580,7790,7790,7790,7790,50
20240315,125400,58175080,7790,7790,7790,7790,0
20240315,125300,58175080,7790,7790,7790,7790,0
20240315,125200,58175080,7790,7800,7800,7790,709
20240315,125100,52648400,7810,7810,7810,7810,0
20240315,125000,52648400,7810,7810,7810,7810,0
20240315,124900,52648400,7810,7800,7810,7800,145
20240315,124800,51517390,7800,7800,7800,7800,0
20240315,124700,51517390,7800,7800,7800,7800,1
20240315,124600,51509590,7800,7800,7800,7800,0
20240315,124500,51509590,7800,7800,7800,7800,0
20240315,124400,51509590,7800,7800,7800,7800,0
20240315,124300,51509590,7800,7800,7800,7800,0
20240315,124200,51509590,7800,7800,7800,7800,0
20240315,124100,51509590,7800,7800,7800,7800,0
20240315,124000,51509590,7800,7800,7800,7800,0
20240315,123900,51509590,7800,7790,7800,7790,521
20240315,123800,47450990,7800,7800,7800,7800,0
20240315,123700,47450990,7800,7800,7800,7800,0
20240315,123600,47450990,7800,7800,7800,7800,0
20240315,123500,47450990,7800,7800,7800,7800,0
20240315,123400,47450990,7800,7800,7800,7800,0
20240315,123300,47450990,7800,7800,7800,7800,250
20240315,123200,45500990,7800,7800,7800,7800,0
20240315,123100,45500990,7800,7800,7800,7800,120
20240315,123000,44564990,7810,7810,7810,7810,0
20240315,122900,44564990,7810,7810,7810,7810,0
20240315,122800,44564990,7810,7810,7810,7810,50
20240315,122700,44174490,7810,7810,7810,7810,0
20240315,122600,44174490,7810,7810,7810,7810,0
20240315,122500,44174490,7810,7810,7810,7810,0
20240315,122400,44174490,7810,7810,7810,7810,0
20240315,122300,44174490,7810,7810,7810,7810,0
20240315,122200,44174490,7810,7810,7810,7810,0
20240315,122100,44174490,7810,7810,7810,7810,1
20240315,122000,44166680,7800,7800,7800,7800,0
20240315,121900,44166680,7800,7800,7800,7800,0
20240315,121800,44166680,7800,7800,7800,7800,0
20240315,121700,44166680,7800,7800,7800,7800,0
20240315,121600,44166680,7800,7800,7800,7800,153
20240315,121500,42973280,7810,7810,7810,7810,0
20240315,121400,42973280,7810,7810,7810,7810,55
20240315,121300,42543730,7830,7830,7830,7830,0
20240315,121200,42543730,7830,7820,7830,7820,4
20240315,121100,42512440,7820,7800,7820,7800,541
20240315,121000,38291760,7810,7810,7810,7810,0
20240315,120900,38291760,7810,7810,7810,7810,3
20240315,120800,38268330,7820,7820,7820,7820,0
20240315,120700,38268330,7820,7820,7820,7820,0
20240315,120600,38268330,7820,7820,7820,7820,0
20240315,120500,38268330,7820,7820,7820,7820,0
20240315,120400,38268330,7820,7820,7820,7820,0
20240315,120300,38268330,7820,7820,7820,7820,0
20240315,120200,38268330,7820,7820,7820,7820,0
20240315,120100,38268330,7820,7820,7820,7820,0
20240315,120000,38268330,7820,7820,7820,7820,0
20240315,115900,38268330,7820,7820,7820,7820,0
20240315,115800,38268330,7820,7820,7820,7820,0
20240315,115700,38268330,7820,7820,7820,7820,0
20240315,115600,38268330,7820,7820,7820,7820,0
20240315,115500,38268330,7820,7820,7820,7820,0
20240315,115400,38268330,7820,7820,7820,7820,0
20240315,115300,38268330,7820,7820,7820,7820,0
20240315,115200,38268330,7820,7800,7820,7800,4
20240315,115100,38237100,7820,7820,7820,7820,0
20240315,115000,38237100,7820,7820,7820,7820,0
20240315,114900,38237100,7820,7820,7820,7820,0
20240315,114800,38237100,7820,7820,7820,7820,0
20240315,114700,38237100,7820,7820,7820,7820,0
20240315,114600,38237100,7820,7810,7820,7810,128
20240315,114500,37237140,7820,7820,7820,7820,0
20240315,114400,37237140,7820,7820,7820,7820,0
20240315,114300,37237140,7820,7820,7820,7820,50
20240315,114200,36846140,7820,7820,7820,7820,0
20240315,114100,36846140,7820,7820,7820,7820,0
20240315,114000,36846140,7820,7820,7820,7820,0
20240315,113900,36846140,7820,7800,7820,7790,294
20240315,113800,34555750,7820,7820,7820,7820,0
20240315,113700,34555750,7820,7820,7820,7820,0
20240315,113600,34555750,7820,7820,7820,7820,0
20240315,113500,34555750,7820,7820,7820,7820,0
20240315,113400,34555750,7820,7820,7820,7820,0
20240315,113300,34555750,7820,7820,7820,7820,0
20240315,113200,34555750,7820,7820,7820,7820,0
20240315,113100,34555750,7820,7820,7820,7820,0
20240315,113000,34555750,7820,7820,7820,7820,0
20240315,112900,34555750,7820,7820,7820,7820,0
20240315,112800,34555750,7820,7820,7820,7820,0
20240315,112700,34555750,7820,7820,7820,7820,0
20240315,112600,34555750,7820,7820,7820,7820,0
20240315,112500,34555750,7820,7820,7820,7820,0
20240315,112400,34555750,7820,7820,7820,7820,0
20240315,112300,34555750,7820,7820,7820,7820,20
20240315,112200,34399350,7820,7820,7820,7820,0
20240315,112100,34399350,7820,7820,7820,7820,0
20240315,112000,34399350,7820,7820,7820,7820,1
20240315,111900,34391530,7790,7790,7790,7790,1
20240315,111800,34383740,7800,7800,7800,7800,0
20240315,111700,34383740,7800,7800,7800,7800,79
20240315,111600,33767540,7800,7800,7800,7800,0
20240315,111500,33767540,7800,7810,7810,7800,332
20240315,111400,31177920,7800,7800,7800,7800,0
20240315,111300,31177920,7800,7800,7800,7800,101
20240315,111200,30390120,7800,7800,7800,7800,0
20240315,111100,30390120,7800,7820,7820,7800,3
20240315,111000,30366700,7800,7800,7800,7800,0
20240315,110900,30366700,7800,7800,7800,7800,0
20240315,110800,30366700,7800,7800,7800,7800,0
20240315,110700,30366700,7800,7800,7800,7800,0
20240315,110600,30366700,7800,7800,7800,7800,0
20240315,110500,30366700,7800,7800,7800,7800,68
20240315,110400,29836300,7820,7820,7820,7820,0
20240315,110300,29836300,7820,7820,7820,7820,1
20240315,110200,29828480,7820,7820,7820,7820,1
20240315,110100,29820660,7800,7800,7800,7800,0
20240315,110000,29820660,7800,7800,7800,7800,0
20240315,105900,29820660,7800,7800,7800,7800,0
20240315,105800,29820660,7800,7800,7800,7800,30
20240315,105700,29586660,7800,7800,7800,7800,140
20240315,105600,28494660,7800,7810,7810,7800,24
20240315,105500,28307450,7830,7830,7830,7830,0
20240315,105400,28307450,7830,7830,7830,7830,0
20240315,105300,28307450,7830,7830,7830,7830,0
20240315,105200,28307450,7830,7830,7830,7830,0
20240315,105100,28307450,7830,7830,7830,7830,0
20240315,105000,28307450,7830,7830,7830,7830,0
20240315,104900,28307450,7830,7830,7830,7830,0
20240315,104800,28307450,7830,7830,7830,7830,0
20240315,104700,28307450,7830,7830,7830,7830,0
20240315,104600,28307450,7830,7830,7830,7830,0
20240315,104500,28307450,7830,7830,7830,7830,0
20240315,104400,28307450,7830,7830,7830,7830,1
20240315,104300,28299620,7810,7810,7810,7810,25
20240315,104200,28104370,7830,7830,7830,7830,0
20240315,104100,28104370,7830,7830,7830,7830,0
20240315,104000,28104370,7830,7830,7830,7830,0
20240315,103900,28104370,7830,7830,7830,7830,0
20240315,103800,28104370,7830,7830,7830,7830,0
20240315,103700,28104370,7830,7830,7830,7830,11
20240315,103600,28018240,7810,7810,7810,7810,75
20240315,103500,27432490,7830,7800,7830,7790,103
20240315,103400,26630010,7830,7810,7830,7800,507
20240315,103300,22675180,7830,7830,7830,7830,0
20240315,103200,22675180,7830,7830,7830,7830,0
20240315,103100,22675180,7830,7830,7830,7830,0
20240315,103000,22675180,7830,7830,7830,7830,0
20240315,102900,22675180,7830,7830,7830,7830,0
20240315,102800,22675180,7830,7830,7830,7830,0
20240315,102700,22675180,7830,7810,7830,7810,193
20240315,102600,21165960,7810,7810,7810,7810,2
20240315,102500,21150340,7830,7830,7830,7830,0
20240315,102400,21150340,7830,7830,7830,7830,0
20240315,102300,21150340,7830,7830,7830,7830,0
20240315,102200,21150340,7830,7830,7830,7830,0
20240315,102100,21150340,7830,7830,7830,7830,0
20240315,102000,21150340,7830,7830,7830,7830,0
20240315,101900,21150340,7830,7830,7830,7830,0
20240315,101800,21150340,7830,7830,7830,7830,1
20240315,101700,21142510,7830,7830,7830,7830,3
20240315,101600,21119020,7830,7830,7830,7830,0
20240315,101500,21119020,7830,7830,7830,7830,0
20240315,101400,21119020,7830,7830,7830,7830,0
20240315,101300,21119020,7830,7830,7830,7830,0
20240315,101200,21119020,7830,7830,7830,7830,0
20240315,101100,21119020,7830,7830,7830,7830,0
20240315,101000,21119020,7830,7830,7830,7830,0
20240315,100900,21119020,7830,7830,7830,7830,0
20240315,100800,21119020,7830,7830,7830,7830,0
20240315,100700,21119020,7830,7830,7830,7830,0
20240315,100600,21119020,7830,7830,7830,7830,0
20240315,100500,21119020,7830,7830,7830,7830,0
20240315,100400,21119020,7830,7830,7830,7830,0
20240315,100300,21119020,7830,7830,7830,7830,0
20240315,100200,21119020,7830,7830,7830,7830,0
20240315,100100,21119020,7830,7830,7830,7830,0
20240315,100000,21119020,7830,7830,7830,7830,7
20240315,095900,21064210,7830,7830,7830,7830,293
20240315,095800,18770020,7830,7830,7830,7830,0
20240315,095700,18770020,7830,7830,7830,7830,5
20240315,095600,18730870,7830,7830,7830,7830,20
20240315,095500,18574270,7830,7830,7830,7830,1
20240315,095400,18566440,7830,7830,7830,7830,2
20240315,095300,18550780,7830,7830,7830,7830,0
20240315,095200,18550780,7830,7830,7830,7830,0
20240315,095100,18550780,7830,7830,7830,7830,0
20240315,095000,18550780,7830,7800,7830,7800,20
20240315,094900,18394730,7800,7800,7800,7800,1
20240315,094800,18386930,7800,7800,7800,7800,2
20240315,094700,18371330,7800,7800,7800,7800,0
20240315,094600,18371330,7800,7800,7800,7800,0
20240315,094500,18371330,7800,7800,7800,7800,0
20240315,094400,18371330,7800,7800,7800,7800,3
20240315,094300,18347930,7800,7770,7800,7770,81
20240315,094200,17718530,7830,7830,7830,7830,0
20240315,094100,17718530,7830,7830,7830,7830,30
20240315,094000,17483630,7830,7830,7830,7830,0
20240315,093900,17483630,7830,7830,7830,7830,0
20240315,093800,17483630,7830,7830,7830,7830,0
20240315,093700,17483630,7830,7830,7830,7830,0
20240315,093600,17483630,7830,7830,7830,7830,0
20240315,093500,17483630,7830,7830,7830,7830,0
20240315,093400,17483630,7830,7830,7830,7830,0
20240315,093300,17483630,7830,7770,7830,7770,141
20240315,093200,16388000,7830,7830,7830,7830,0
20240315,093100,16388000,7830,7830,7830,7830,1
20240315,093000,16380170,7790,7830,7830,7790,4
20240315,092900,16348970,7790,7790,7790,7790,2
20240315,092800,16333390,7790,7780,7790,7780,11
20240315,092700,16247760,7780,7780,7780,7780,17
20240315,092600,16115500,7780,7780,7780,7780,32
20240315,092500,15866540,7780,7790,7790,7760,319
20240315,092400,13385760,7810,7810,7810,7810,0
20240315,092300,13385760,7810,7810,7810,7810,23
20240315,092200,13206130,7810,7810,7810,7810,0
20240315,092100,13206130,7810,7800,7810,7800,12
20240315,092000,13112520,7810,7810,7810,7790,468
20240315,091900,9461720,7820,7820,7820,7820,0
20240315,091800,9461720,7820,7820,7820,7820,0
20240315,091700,9461720,7820,7800,7820,7800,457
20240315,091600,5897080,7800,7800,7800,7800,2
20240315,091500,5881480,7800,7820,7820,7800,12
20240315,091400,5787760,7810,7810,7810,7810,56
20240315,091300,5350400,7820,7820,7820,7820,0
20240315,091200,5350400,7820,7800,7820,7800,22
20240315,091100,5178780,7820,7820,7820,7820,1
20240315,091000,5170960,7810,7810,7810,7810,20
20240315,090900,5014760,7800,7850,7850,7800,476
20240315,090800,1287660,7870,7870,7870,7870,2
20240315,090700,1271920,7880,7880,7880,7880,0
20240315,090600,1271920,7880,7880,7880,7880,0
20240315,090500,1271920,7880,7880,7880,7880,0
20240315,090400,1271920,7880,7870,7880,7870,50
20240315,090300,878250,7880,7880,7880,7880,0
20240315,090200,878250,7880,7880,7880,7880,0
20240315,090100,878250,7880,7870,7880,7840,110
20240315,090000,15760,7880,7880,7880,7880,2