KissMeData/001770/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,183500,21171850,19770,19770,19770,19770,32
20240313,183400,21171850,19770,19770,19770,19770,0
20240313,183300,21171850,19770,19770,19770,19770,0
20240313,183200,21171850,19770,19770,19770,19770,0
20240313,183100,21171850,19770,19770,19770,19770,0
20240313,183000,21171850,19770,19770,19770,19770,0
20240313,182900,21171850,19770,19770,19770,19770,0
20240313,182800,21171850,19770,19770,19770,19770,0
20240313,182700,21171850,19770,19770,19770,19770,0
20240313,182600,21171850,19770,19770,19770,19770,0
20240313,182500,21171850,19770,19770,19770,19770,0
20240313,182400,21171850,19770,19770,19770,19770,0
20240313,182300,21171850,19770,19770,19770,19770,0
20240313,182200,21171850,19770,19770,19770,19770,0
20240313,182100,21171850,19770,19770,19770,19770,0
20240313,182000,21171850,19770,19770,19770,19770,0
20240313,181900,21171850,19770,19770,19770,19770,0
20240313,181800,21171850,19770,19770,19770,19770,0
20240313,181700,21171850,19770,19770,19770,19770,0
20240313,181600,21171850,19770,19770,19770,19770,0
20240313,181500,21171850,19770,19770,19770,19770,0
20240313,181400,21171850,19770,19770,19770,19770,0
20240313,181300,21171850,19770,19770,19770,19770,0
20240313,181200,21171850,19770,19770,19770,19770,0
20240313,181100,21171850,19770,19770,19770,19770,0
20240313,181000,21171850,19770,19770,19770,19770,0
20240313,180900,21171850,19770,19770,19770,19770,0
20240313,180800,21171850,19770,19770,19770,19770,0
20240313,180700,21171850,19770,19770,19770,19770,0
20240313,180600,21171850,19770,19770,19770,19770,0
20240313,180500,21171850,19770,19770,19770,19770,32
20240313,180400,21171850,19770,19770,19770,19770,0
20240313,180300,21171850,19770,19770,19770,19770,0
20240313,180200,21171850,19770,19770,19770,19770,0
20240313,180100,21171850,19770,19770,19770,19770,0
20240313,180000,21171850,19770,19770,19770,19770,0
20240313,175900,21171850,19770,19770,19770,19770,0
20240313,175800,21171850,19770,19770,19770,19770,0
20240313,175700,21171850,19770,19770,19770,19770,0
20240313,175600,21171850,19770,19770,19770,19770,0
20240313,175500,21171850,19770,19770,19770,19770,0
20240313,175400,21171850,19770,19770,19770,19770,0
20240313,175300,21171850,19770,19770,19770,19770,0
20240313,175200,21171850,19770,19770,19770,19770,0
20240313,175100,21171850,19770,19770,19770,19770,0
20240313,175000,21171850,19770,19770,19770,19770,0
20240313,174900,21171850,19770,19770,19770,19770,0
20240313,174800,21171850,19770,19770,19770,19770,0
20240313,174700,21171850,19770,19770,19770,19770,0
20240313,174600,21171850,19770,19770,19770,19770,0
20240313,174500,21171850,19770,19770,19770,19770,0
20240313,174400,21171850,19770,19770,19770,19770,0
20240313,174300,21171850,19770,19770,19770,19770,0
20240313,174200,21171850,19770,19770,19770,19770,0
20240313,174100,21171850,19770,19770,19770,19770,0
20240313,174000,21171850,19770,19770,19770,19770,0
20240313,173900,21171850,19770,19770,19770,19770,0
20240313,173800,21171850,19770,19770,19770,19770,0
20240313,173700,21171850,19770,19770,19770,19770,0
20240313,173600,21171850,19770,19770,19770,19770,0
20240313,173500,21171850,19770,19770,19770,19770,32
20240313,173400,21171850,19770,19770,19770,19770,0
20240313,173300,21171850,19770,19770,19770,19770,0
20240313,173200,21171850,19770,19770,19770,19770,0
20240313,173100,21171850,19770,19770,19770,19770,0
20240313,173000,21171850,19770,19770,19770,19770,0
20240313,172900,21171850,19770,19770,19770,19770,0
20240313,172800,21171850,19770,19770,19770,19770,0
20240313,172700,21171850,19770,19770,19770,19770,0
20240313,172600,21171850,19770,19770,19770,19770,0
20240313,172500,21171850,19770,19770,19770,19770,0
20240313,172400,21171850,19770,19770,19770,19770,0
20240313,172300,21171850,19770,19770,19770,19770,0
20240313,172200,21171850,19770,19770,19770,19770,0
20240313,172100,21171850,19770,19770,19770,19770,0
20240313,172000,21171850,19770,19770,19770,19770,0
20240313,171900,21171850,19770,19770,19770,19770,0
20240313,171800,21171850,19770,19770,19770,19770,0
20240313,171700,21171850,19770,19770,19770,19770,0
20240313,171600,21171850,19770,19770,19770,19770,0
20240313,171500,21171850,19770,19770,19770,19770,0
20240313,171400,21171850,19770,19770,19770,19770,0
20240313,171300,21171850,19770,19770,19770,19770,0
20240313,171200,21171850,19770,19770,19770,19770,0
20240313,171100,21171850,19770,19770,19770,19770,0
20240313,171000,21171850,19770,19770,19770,19770,0
20240313,170900,21171850,19770,19770,19770,19770,0
20240313,170800,21171850,19770,19770,19770,19770,0
20240313,170700,21171850,19770,19770,19770,19770,0
20240313,170600,21171850,19770,19770,19770,19770,0
20240313,170500,21171850,19770,19770,19770,19770,32
20240313,170400,21171850,19770,19770,19770,19770,0
20240313,170300,21171850,19770,19770,19770,19770,0
20240313,170200,21171850,19770,19770,19770,19770,0
20240313,170100,21171850,19770,19770,19770,19770,0
20240313,170000,21171850,19770,19770,19770,19770,0
20240313,165900,21171850,19770,19770,19770,19770,0
20240313,165800,21171850,19770,19770,19770,19770,0
20240313,165700,21171850,19770,19770,19770,19770,0
20240313,165600,21171850,19770,19770,19770,19770,0
20240313,165500,21171850,19770,19770,19770,19770,0
20240313,165400,21171850,19770,19770,19770,19770,0
20240313,165300,21171850,19770,19770,19770,19770,0
20240313,165200,21171850,19770,19770,19770,19770,0
20240313,165100,21171850,19770,19770,19770,19770,0
20240313,165000,21171850,19770,19770,19770,19770,0
20240313,164900,21171850,19770,19770,19770,19770,0
20240313,164800,21171850,19770,19770,19770,19770,0
20240313,164700,21171850,19770,19770,19770,19770,0
20240313,164600,21171850,19770,19770,19770,19770,0
20240313,164500,21171850,19770,19770,19770,19770,0
20240313,164400,21171850,19770,19770,19770,19770,0
20240313,164300,21171850,19770,19770,19770,19770,0
20240313,164200,21171850,19770,19770,19770,19770,0
20240313,164100,21171850,19770,19770,19770,19770,0
20240313,164000,21171850,19770,19770,19770,19770,0
20240313,163900,21171850,19770,19770,19770,19770,0
20240313,163800,21171850,19770,19770,19770,19770,0
20240313,163700,21171850,19770,19770,19770,19770,0
20240313,163600,21171850,19770,19770,19770,19770,0
20240313,163500,21171850,19770,19770,19770,19770,32
20240313,163400,21171850,19770,19770,19770,19770,0
20240313,163300,21171850,19770,19770,19770,19770,0
20240313,163200,21171850,19770,19770,19770,19770,0
20240313,163100,21171850,19770,19770,19770,19770,0
20240313,163000,21171850,19770,19770,19770,19770,0
20240313,162900,21171850,19770,19770,19770,19770,0
20240313,162800,21171850,19770,19770,19770,19770,0
20240313,162700,21171850,19770,19770,19770,19770,0
20240313,162600,21171850,19770,19770,19770,19770,0
20240313,162500,21171850,19770,19770,19770,19770,0
20240313,162400,21171850,19770,19770,19770,19770,0
20240313,162300,21171850,19770,19770,19770,19770,0
20240313,162200,21171850,19770,19770,19770,19770,0
20240313,162100,21171850,19770,19770,19770,19770,0
20240313,162000,21171850,19770,19770,19770,19770,0
20240313,161900,21171850,19770,19770,19770,19770,0
20240313,161800,21171850,19770,19770,19770,19770,0
20240313,161700,21171850,19770,19770,19770,19770,0
20240313,161600,21171850,19770,19770,19770,19770,0
20240313,161500,21171850,19770,19770,19770,19770,0
20240313,161400,21171850,19770,19770,19770,19770,0
20240313,161300,21171850,19770,19770,19770,19770,0
20240313,161200,21171850,19770,19770,19770,19770,0
20240313,161100,21171850,19770,19770,19770,19770,0
20240313,161000,21171850,19770,19770,19770,19770,0
20240313,160900,21171850,19770,19770,19770,19770,0
20240313,160800,21171850,19770,19770,19770,19770,0
20240313,160700,21171850,19770,19770,19770,19770,0
20240313,160600,21171850,19770,19770,19770,19770,0
20240313,160500,21171850,19770,19770,19770,19770,32
20240313,160400,21171850,19770,19770,19770,19770,0
20240313,160300,21171850,19770,19770,19770,19770,0
20240313,160200,21171850,19770,19770,19770,19770,0
20240313,160100,21171850,19770,19770,19770,19770,0
20240313,160000,21171850,19770,19770,19770,19770,0
20240313,155900,21171850,19770,19770,19770,19770,0
20240313,155800,21171850,19770,19770,19770,19770,0
20240313,155700,21171850,19770,19770,19770,19770,0
20240313,155600,21171850,19770,19770,19770,19770,0
20240313,155500,21171850,19770,19770,19770,19770,0
20240313,155400,21171850,19770,19770,19770,19770,0
20240313,155300,21171850,19770,19770,19770,19770,0
20240313,155200,21171850,19770,19770,19770,19770,0
20240313,155100,21171850,19770,19770,19770,19770,0
20240313,155000,21171850,19770,19770,19770,19770,0
20240313,154900,21171850,19770,19770,19770,19770,0
20240313,154800,21171850,19770,19770,19770,19770,0
20240313,154700,21171850,19770,19770,19770,19770,0
20240313,154600,21171850,19770,19770,19770,19770,0
20240313,154500,21171850,19770,19770,19770,19770,0
20240313,154400,21171850,19770,19770,19770,19770,0
20240313,154300,21171850,19770,19770,19770,19770,0
20240313,154200,21171850,19770,19770,19770,19770,0
20240313,154100,21171850,19770,19770,19770,19770,0
20240313,154000,21171850,19770,19770,19770,19770,0
20240313,153900,21171850,19770,19770,19770,19770,0
20240313,153800,21171850,19770,19770,19770,19770,0
20240313,153700,21171850,19770,19770,19770,19770,0
20240313,153600,21171850,19770,19770,19770,19770,0
20240313,153500,21171850,19770,19770,19770,19770,32
20240313,153400,21171850,19770,19770,19770,19770,0
20240313,153300,21171850,19770,19770,19770,19770,0
20240313,153200,21171850,19770,19770,19770,19770,0
20240313,153100,21171850,19770,19770,19770,19770,0
20240313,153000,21171850,19770,19770,19770,19770,32
20240313,152900,20539210,19790,19790,19790,19790,0
20240313,152800,20539210,19790,19790,19790,19790,0
20240313,152700,20539210,19790,19790,19790,19790,0
20240313,152600,20539210,19790,19790,19790,19790,0
20240313,152500,20539210,19790,19790,19790,19790,0
20240313,152400,20539210,19790,19790,19790,19790,0
20240313,152300,20539210,19790,19790,19790,19790,0
20240313,152200,20539210,19790,19790,19790,19790,0
20240313,152100,20539210,19790,19790,19790,19790,0
20240313,152000,20539210,19790,19790,19790,19790,0
20240313,151900,20539210,19790,19790,19790,19790,0
20240313,151800,20539210,19790,19790,19790,19790,0
20240313,151700,20539210,19790,19790,19790,19790,0
20240313,151600,20539210,19790,19790,19790,19790,0
20240313,151500,20539210,19790,19790,19790,19790,0
20240313,151400,20539210,19790,19790,19790,19790,0
20240313,151300,20539210,19790,19790,19790,19790,0
20240313,151200,20539210,19790,19790,19790,19790,0
20240313,151100,20539210,19790,19790,19790,19790,0
20240313,151000,20539210,19790,19790,19790,19790,0
20240313,150900,20539210,19790,19790,19790,19790,0
20240313,150800,20539210,19790,19790,19790,19790,0
20240313,150700,20539210,19790,19790,19790,19790,0
20240313,150600,20539210,19790,19790,19790,19790,0
20240313,150500,20539210,19790,19790,19790,19790,0
20240313,150400,20539210,19790,19790,19790,19790,0
20240313,150300,20539210,19790,19790,19790,19790,0
20240313,150200,20539210,19790,19790,19790,19790,1
20240313,150100,20519420,19790,19790,19790,19790,0
20240313,150000,20519420,19790,19790,19790,19790,0
20240313,145900,20519420,19790,19790,19790,19790,0
20240313,145800,20519420,19790,19790,19790,19790,0
20240313,145700,20519420,19790,19790,19790,19790,0
20240313,145600,20519420,19790,19790,19790,19790,0
20240313,145500,20519420,19790,19790,19790,19790,0
20240313,145400,20519420,19790,19790,19790,19790,0
20240313,145300,20519420,19790,19790,19790,19790,0
20240313,145200,20519420,19790,19790,19790,19790,0
20240313,145100,20519420,19790,19770,19790,19770,2
20240313,145000,20479860,19770,19770,19770,19770,0
20240313,144900,20479860,19770,19770,19770,19770,0
20240313,144800,20479860,19770,19770,19770,19770,0
20240313,144700,20479860,19770,19770,19770,19770,0
20240313,144600,20479860,19770,19770,19770,19770,0
20240313,144500,20479860,19770,19770,19770,19770,0
20240313,144400,20479860,19770,19770,19770,19770,0
20240313,144300,20479860,19770,19770,19770,19770,0
20240313,144200,20479860,19770,19770,19770,19770,0
20240313,144100,20479860,19770,19770,19770,19770,0
20240313,144000,20479860,19770,19780,19780,19770,91
20240313,143900,18680730,19780,19780,19780,19780,0
20240313,143800,18680730,19780,19780,19780,19780,0
20240313,143700,18680730,19780,19780,19780,19780,0
20240313,143600,18680730,19780,19780,19780,19780,0
20240313,143500,18680730,19780,19780,19780,19780,0
20240313,143400,18680730,19780,19780,19780,19780,0
20240313,143300,18680730,19780,19780,19780,19780,0
20240313,143200,18680730,19780,19780,19780,19780,0
20240313,143100,18680730,19780,19780,19780,19780,0
20240313,143000,18680730,19780,19780,19780,19780,0
20240313,142900,18680730,19780,19780,19780,19780,0
20240313,142800,18680730,19780,19780,19780,19780,0
20240313,142700,18680730,19780,19780,19780,19780,0
20240313,142600,18680730,19780,19780,19780,19780,0
20240313,142500,18680730,19780,19780,19780,19780,0
20240313,142400,18680730,19780,19780,19780,19780,0
20240313,142300,18680730,19780,19780,19780,19780,0
20240313,142200,18680730,19780,19780,19780,19780,0
20240313,142100,18680730,19780,19780,19780,19780,0
20240313,142000,18680730,19780,19780,19780,19780,0
20240313,141900,18680730,19780,19780,19780,19780,0
20240313,141800,18680730,19780,19780,19780,19780,0
20240313,141700,18680730,19780,19780,19780,19780,0
20240313,141600,18680730,19780,19780,19780,19780,0
20240313,141500,18680730,19780,19780,19780,19780,0
20240313,141400,18680730,19780,19780,19780,19780,0
20240313,141300,18680730,19780,19780,19780,19780,0
20240313,141200,18680730,19780,19780,19780,19780,23
20240313,141100,18225790,19780,19780,19780,19780,0
20240313,141000,18225790,19780,19780,19780,19780,0
20240313,140900,18225790,19780,19780,19780,19780,0
20240313,140800,18225790,19780,19780,19780,19780,0
20240313,140700,18225790,19780,19780,19780,19780,0
20240313,140600,18225790,19780,19780,19780,19780,16
20240313,140500,17909310,19800,19800,19800,19800,0
20240313,140400,17909310,19800,19800,19800,19800,2
20240313,140300,17869710,19780,19780,19780,19780,0
20240313,140200,17869710,19780,19780,19780,19780,0
20240313,140100,17869710,19780,19780,19780,19780,0
20240313,140000,17869710,19780,19780,19780,19780,0
20240313,135900,17869710,19780,19780,19780,19780,0
20240313,135800,17869710,19780,19780,19780,19780,0
20240313,135700,17869710,19780,19780,19780,19780,0
20240313,135600,17869710,19780,19780,19780,19780,0
20240313,135500,17869710,19780,19780,19780,19780,20
20240313,135400,17474110,19790,19790,19790,19790,0
20240313,135300,17474110,19790,19790,19790,19790,0
20240313,135200,17474110,19790,19790,19790,19790,0
20240313,135100,17474110,19790,19790,19790,19790,0
20240313,135000,17474110,19790,19790,19790,19790,0
20240313,134900,17474110,19790,19790,19790,19790,0
20240313,134800,17474110,19790,19790,19790,19790,0
20240313,134700,17474110,19790,19790,19790,19790,0
20240313,134600,17474110,19790,19790,19790,19790,0
20240313,134500,17474110,19790,19790,19790,19790,0
20240313,134400,17474110,19790,19790,19790,19790,0
20240313,134300,17474110,19790,19790,19790,19790,30
20240313,134200,16880410,19800,19800,19800,19800,0
20240313,134100,16880410,19800,19800,19800,19800,15
20240313,134000,16583410,19800,19800,19800,19800,0
20240313,133900,16583410,19800,19800,19800,19800,0
20240313,133800,16583410,19800,19800,19800,19800,0
20240313,133700,16583410,19800,19800,19800,19800,10
20240313,133600,16385410,19800,19800,19800,19800,0
20240313,133500,16385410,19800,19800,19800,19800,0
20240313,133400,16385410,19800,19800,19800,19800,0
20240313,133300,16385410,19800,19800,19800,19800,33
20240313,133200,15732010,19800,19800,19800,19800,0
20240313,133100,15732010,19800,19800,19800,19800,0
20240313,133000,15732010,19800,19800,19800,19800,0
20240313,132900,15732010,19800,19800,19800,19800,0
20240313,132800,15732010,19800,19800,19800,19800,0
20240313,132700,15732010,19800,19800,19800,19800,0
20240313,132600,15732010,19800,19800,19800,19800,0
20240313,132500,15732010,19800,19800,19800,19800,0
20240313,132400,15732010,19800,19800,19800,19800,0
20240313,132300,15732010,19800,19800,19800,19800,0
20240313,132200,15732010,19800,19800,19800,19800,0
20240313,132100,15732010,19800,19800,19800,19800,0
20240313,132000,15732010,19800,19800,19800,19800,0
20240313,131900,15732010,19800,19800,19800,19800,0
20240313,131800,15732010,19800,19800,19800,19800,0
20240313,131700,15732010,19800,19800,19800,19800,0
20240313,131600,15732010,19800,19800,19800,19800,0
20240313,131500,15732010,19800,19800,19800,19800,0
20240313,131400,15732010,19800,19800,19800,19800,0
20240313,131300,15732010,19800,19800,19800,19800,0
20240313,131200,15732010,19800,19800,19800,19800,0
20240313,131100,15732010,19800,19800,19800,19800,0
20240313,131000,15732010,19800,19800,19800,19800,0
20240313,130900,15732010,19800,19800,19800,19800,0
20240313,130800,15732010,19800,19800,19800,19800,0
20240313,130700,15732010,19800,19800,19800,19800,77
20240313,130600,14207410,19800,19800,19800,19800,0
20240313,130500,14207410,19800,19800,19800,19800,0
20240313,130400,14207410,19800,19800,19800,19800,50
20240313,130300,13217410,19800,19800,19800,19800,14
20240313,130200,12940210,19870,19870,19870,19870,0
20240313,130100,12940210,19870,19870,19870,19870,0
20240313,130000,12940210,19870,19870,19870,19870,0
20240313,125900,12940210,19870,19870,19870,19870,0
20240313,125800,12940210,19870,19870,19870,19870,0
20240313,125700,12940210,19870,19870,19870,19870,0
20240313,125600,12940210,19870,19870,19870,19870,0
20240313,125500,12940210,19870,19870,19870,19870,0
20240313,125400,12940210,19870,19870,19870,19870,0
20240313,125300,12940210,19870,19870,19870,19870,0
20240313,125200,12940210,19870,19870,19870,19870,0
20240313,125100,12940210,19870,19870,19870,19870,0
20240313,125000,12940210,19870,19870,19870,19870,0
20240313,124900,12940210,19870,19870,19870,19870,0
20240313,124800,12940210,19870,19870,19870,19870,0
20240313,124700,12940210,19870,19870,19870,19870,0
20240313,124600,12940210,19870,19870,19870,19870,0
20240313,124500,12940210,19870,19870,19870,19870,0
20240313,124400,12940210,19870,19870,19870,19870,0
20240313,124300,12940210,19870,19870,19870,19870,0
20240313,124200,12940210,19870,19870,19870,19870,0
20240313,124100,12940210,19870,19870,19870,19870,0
20240313,124000,12940210,19870,19870,19870,19870,0
20240313,123900,12940210,19870,19870,19870,19870,0
20240313,123800,12940210,19870,19870,19870,19870,0
20240313,123700,12940210,19870,19870,19870,19870,0
20240313,123600,12940210,19870,19870,19870,19870,0
20240313,123500,12940210,19870,19870,19870,19870,0
20240313,123400,12940210,19870,19870,19870,19870,0
20240313,123300,12940210,19870,19870,19870,19870,0
20240313,123200,12940210,19870,19870,19870,19870,0
20240313,123100,12940210,19870,19870,19870,19870,0
20240313,123000,12940210,19870,19870,19870,19870,0
20240313,122900,12940210,19870,19870,19870,19870,0
20240313,122800,12940210,19870,19870,19870,19870,0
20240313,122700,12940210,19870,19870,19870,19870,0
20240313,122600,12940210,19870,19870,19870,19870,0
20240313,122500,12940210,19870,19870,19870,19870,0
20240313,122400,12940210,19870,19870,19870,19870,0
20240313,122300,12940210,19870,19870,19870,19870,0
20240313,122200,12940210,19870,19870,19870,19870,0
20240313,122100,12940210,19870,19870,19870,19870,0
20240313,122000,12940210,19870,19870,19870,19870,0
20240313,121900,12940210,19870,19870,19870,19870,0
20240313,121800,12940210,19870,19870,19870,19870,0
20240313,121700,12940210,19870,19870,19870,19870,0
20240313,121600,12940210,19870,19870,19870,19870,0
20240313,121500,12940210,19870,19870,19870,19870,0
20240313,121400,12940210,19870,19870,19870,19870,0
20240313,121300,12940210,19870,19870,19870,19870,0
20240313,121200,12940210,19870,19870,19870,19870,0
20240313,121100,12940210,19870,19870,19870,19870,0
20240313,121000,12940210,19870,19870,19870,19870,0
20240313,120900,12940210,19870,19870,19870,19870,0
20240313,120800,12940210,19870,19870,19870,19870,0
20240313,120700,12940210,19870,19870,19870,19870,0
20240313,120600,12940210,19870,19870,19870,19870,0
20240313,120500,12940210,19870,19870,19870,19870,0
20240313,120400,12940210,19870,19870,19870,19870,0
20240313,120300,12940210,19870,19870,19870,19870,0
20240313,120200,12940210,19870,19870,19870,19870,0
20240313,120100,12940210,19870,19870,19870,19870,0
20240313,120000,12940210,19870,19870,19870,19870,0
20240313,115900,12940210,19870,19870,19870,19870,0
20240313,115800,12940210,19870,19870,19870,19870,0
20240313,115700,12940210,19870,19870,19870,19870,0
20240313,115600,12940210,19870,19870,19870,19870,0
20240313,115500,12940210,19870,19870,19870,19870,0
20240313,115400,12940210,19870,19870,19870,19870,1
20240313,115300,12920340,19790,19790,19790,19790,0
20240313,115200,12920340,19790,19790,19790,19790,0
20240313,115100,12920340,19790,19790,19790,19790,0
20240313,115000,12920340,19790,19790,19790,19790,0
20240313,114900,12920340,19790,19790,19790,19790,0
20240313,114800,12920340,19790,19790,19790,19790,0
20240313,114700,12920340,19790,19790,19790,19790,0
20240313,114600,12920340,19790,19790,19790,19790,0
20240313,114500,12920340,19790,19790,19790,19790,0
20240313,114400,12920340,19790,19790,19790,19790,0
20240313,114300,12920340,19790,19790,19790,19790,0
20240313,114200,12920340,19790,19790,19790,19790,0
20240313,114100,12920340,19790,19790,19790,19790,0
20240313,114000,12920340,19790,19790,19790,19790,0
20240313,113900,12920340,19790,19790,19790,19790,0
20240313,113800,12920340,19790,19790,19790,19790,0
20240313,113700,12920340,19790,19790,19790,19790,0
20240313,113600,12920340,19790,19790,19790,19790,0
20240313,113500,12920340,19790,19790,19790,19790,0
20240313,113400,12920340,19790,19790,19790,19790,0
20240313,113300,12920340,19790,19790,19790,19790,0
20240313,113200,12920340,19790,19790,19790,19790,0
20240313,113100,12920340,19790,19790,19790,19790,0
20240313,113000,12920340,19790,19790,19790,19790,0
20240313,112900,12920340,19790,19790,19790,19790,0
20240313,112800,12920340,19790,19790,19790,19790,0
20240313,112700,12920340,19790,19790,19790,19790,0
20240313,112600,12920340,19790,19790,19790,19790,0
20240313,112500,12920340,19790,19790,19790,19790,0
20240313,112400,12920340,19790,19790,19790,19790,0
20240313,112300,12920340,19790,19790,19790,19790,50
20240313,112200,11930840,19790,19790,19790,19790,0
20240313,112100,11930840,19790,19790,19790,19790,0
20240313,112000,11930840,19790,19790,19790,19790,0
20240313,111900,11930840,19790,19790,19790,19790,0
20240313,111800,11930840,19790,19790,19790,19790,0
20240313,111700,11930840,19790,19790,19790,19790,0
20240313,111600,11930840,19790,19790,19790,19790,0
20240313,111500,11930840,19790,19790,19790,19790,0
20240313,111400,11930840,19790,19790,19790,19790,0
20240313,111300,11930840,19790,19790,19790,19790,0
20240313,111200,11930840,19790,19790,19790,19790,0
20240313,111100,11930840,19790,19790,19790,19790,0
20240313,111000,11930840,19790,19790,19790,19790,0
20240313,110900,11930840,19790,19790,19790,19790,0
20240313,110800,11930840,19790,19790,19790,19790,50
20240313,110700,10941340,19780,19780,19780,19780,0
20240313,110600,10941340,19780,19780,19780,19780,0
20240313,110500,10941340,19780,19780,19780,19780,0
20240313,110400,10941340,19780,19780,19780,19780,0
20240313,110300,10941340,19780,19780,19780,19780,0
20240313,110200,10941340,19780,19780,19780,19780,0
20240313,110100,10941340,19780,19780,19780,19780,0
20240313,110000,10941340,19780,19780,19780,19780,0
20240313,105900,10941340,19780,19780,19780,19780,0
20240313,105800,10941340,19780,19780,19780,19780,0
20240313,105700,10941340,19780,19780,19780,19780,0
20240313,105600,10941340,19780,19780,19780,19780,0
20240313,105500,10941340,19780,19780,19780,19780,0
20240313,105400,10941340,19780,19780,19780,19780,2
20240313,105300,10901780,20050,20050,20050,20050,0
20240313,105200,10901780,20050,20050,20050,20050,0
20240313,105100,10901780,20050,20050,20050,20050,0
20240313,105000,10901780,20050,20050,20050,20050,0
20240313,104900,10901780,20050,20050,20050,20050,0
20240313,104800,10901780,20050,20050,20050,20050,0
20240313,104700,10901780,20050,20050,20050,20050,0
20240313,104600,10901780,20050,20050,20050,20050,0
20240313,104500,10901780,20050,20050,20050,20050,0
20240313,104400,10901780,20050,20050,20050,20050,0
20240313,104300,10901780,20050,20050,20050,20050,0
20240313,104200,10901780,20050,20050,20050,20050,0
20240313,104100,10901780,20050,20050,20050,20050,0
20240313,104000,10901780,20050,20050,20050,20050,0
20240313,103900,10901780,20050,20050,20050,20050,0
20240313,103800,10901780,20050,20050,20050,20050,0
20240313,103700,10901780,20050,20050,20050,20050,0
20240313,103600,10901780,20050,20050,20050,20050,0
20240313,103500,10901780,20050,20050,20050,20050,0
20240313,103400,10901780,20050,20050,20050,20050,0
20240313,103300,10901780,20050,20050,20050,20050,0
20240313,103200,10901780,20050,20050,20050,20050,0
20240313,103100,10901780,20050,20050,20050,20050,0
20240313,103000,10901780,20050,20050,20050,20050,0
20240313,102900,10901780,20050,20050,20050,20050,0
20240313,102800,10901780,20050,20050,20050,20050,0
20240313,102700,10901780,20050,20050,20050,20050,0
20240313,102600,10901780,20050,20050,20050,20050,0
20240313,102500,10901780,20050,20050,20050,20050,0
20240313,102400,10901780,20050,20050,20050,20050,0
20240313,102300,10901780,20050,20050,20050,20050,0
20240313,102200,10901780,20050,20050,20050,20050,0
20240313,102100,10901780,20050,19960,20050,19960,102
20240313,102000,8865590,19960,19960,19960,19960,0
20240313,101900,8865590,19960,19960,19960,19960,0
20240313,101800,8865590,19960,19960,19960,19960,0
20240313,101700,8865590,19960,19960,19960,19960,0
20240313,101600,8865590,19960,19960,19960,19960,0
20240313,101500,8865590,19960,19960,19960,19960,0
20240313,101400,8865590,19960,19960,19960,19960,0
20240313,101300,8865590,19960,19960,19960,19960,15
20240313,101200,8566190,19960,19960,19960,19960,0
20240313,101100,8566190,19960,19960,19960,19960,0
20240313,101000,8566190,19960,19960,19960,19960,0
20240313,100900,8566190,19960,19960,19960,19960,0
20240313,100800,8566190,19960,19960,19960,19960,0
20240313,100700,8566190,19960,19960,19960,19960,0
20240313,100600,8566190,19960,19960,19960,19960,0
20240313,100500,8566190,19960,19960,19960,19960,0
20240313,100400,8566190,19960,19960,19960,19960,0
20240313,100300,8566190,19960,19960,19960,19960,0
20240313,100200,8566190,19960,19960,19960,19960,0
20240313,100100,8566190,19960,19960,19960,19960,0
20240313,100000,8566190,19960,19960,19960,19960,0
20240313,095900,8566190,19960,19960,19960,19960,0
20240313,095800,8566190,19960,19960,19960,19960,0
20240313,095700,8566190,19960,19960,19960,19960,0
20240313,095600,8566190,19960,19960,19960,19960,0
20240313,095500,8566190,19960,19960,19960,19960,0
20240313,095400,8566190,19960,19960,19960,19960,0
20240313,095300,8566190,19960,19960,19960,19960,0
20240313,095200,8566190,19960,19800,19960,19800,58
20240313,095100,7417630,19800,19790,19800,19790,52
20240313,095000,6388540,19790,19790,19790,19790,0
20240313,094900,6388540,19790,19790,19790,19790,0
20240313,094800,6388540,19790,19790,19790,19790,0
20240313,094700,6388540,19790,19790,19790,19790,0
20240313,094600,6388540,19790,19790,19790,19790,0
20240313,094500,6388540,19790,19790,19790,19790,0
20240313,094400,6388540,19790,19790,19790,19790,1
20240313,094300,6368750,19790,19790,19790,19790,0
20240313,094200,6368750,19790,19790,19790,19790,0
20240313,094100,6368750,19790,19790,19790,19790,0
20240313,094000,6368750,19790,19790,19790,19790,0
20240313,093900,6368750,19790,19790,19790,19790,0
20240313,093800,6368750,19790,19790,19790,19790,0
20240313,093700,6368750,19790,19790,19790,19790,2
20240313,093600,6329170,19790,19790,19790,19790,0
20240313,093500,6329170,19790,19790,19790,19790,8
20240313,093400,6170850,19780,19780,19780,19780,1
20240313,093300,6151070,19790,19790,19790,19790,8
20240313,093200,5992750,19800,19800,19800,19800,0
20240313,093100,5992750,19800,19800,19800,19800,0
20240313,093000,5992750,19800,19800,19800,19800,0
20240313,092900,5992750,19800,19800,19800,19800,0
20240313,092800,5992750,19800,19800,19800,19800,0
20240313,092700,5992750,19800,19800,19800,19800,0
20240313,092600,5992750,19800,19800,19800,19800,0
20240313,092500,5992750,19800,19800,19800,19800,0
20240313,092400,5992750,19800,19800,19800,19800,0
20240313,092300,5992750,19800,19800,19800,19800,0
20240313,092200,5992750,19800,19800,19800,19800,0
20240313,092100,5992750,19800,19800,19800,19800,30
20240313,092000,5398750,19800,19800,19800,19800,7
20240313,091900,5260150,19800,19800,19800,19800,19
20240313,091800,4883950,19790,19790,19790,19790,0
20240313,091700,4883950,19790,19790,19790,19790,1
20240313,091600,4864160,19780,19780,19780,19780,0
20240313,091500,4864160,19780,19780,19780,19780,1
20240313,091400,4844380,19780,19780,19780,19780,1
20240313,091300,4824600,19770,19770,19770,19770,0
20240313,091200,4824600,19770,19770,19770,19770,0
20240313,091100,4824600,19770,19770,19770,19770,16
20240313,091000,4508280,19770,19770,19770,19770,0
20240313,090900,4508280,19770,19770,19770,19770,0
20240313,090800,4508280,19770,19770,19770,19770,0
20240313,090700,4508280,19770,19790,19790,19770,53
20240313,090600,3459890,19790,19790,19790,19790,0
20240313,090500,3459890,19790,19790,19800,19790,4
20240313,090400,3380710,19790,19790,19790,19790,1
20240313,090300,3360920,19780,19780,19780,19780,1
20240313,090200,3341140,19780,19780,19780,19780,0
20240313,090100,3341140,19780,19780,19780,19780,1
20240313,090000,3321360,19770,19770,19770,19770,168