KissMeData/001770/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,183400,30911510,18410,18410,18410,18410,42
20240408,183300,30911510,18410,18410,18410,18410,0
20240408,183200,30911510,18410,18410,18410,18410,0
20240408,183100,30911510,18410,18410,18410,18410,0
20240408,183000,30911510,18410,18410,18410,18410,0
20240408,182900,30911510,18410,18410,18410,18410,0
20240408,182800,30911510,18410,18410,18410,18410,0
20240408,182700,30911510,18410,18410,18410,18410,0
20240408,182600,30911510,18410,18410,18410,18410,0
20240408,182500,30911510,18410,18410,18410,18410,0
20240408,182400,30911510,18410,18410,18410,18410,0
20240408,182300,30911510,18410,18410,18410,18410,0
20240408,182200,30911510,18410,18410,18410,18410,0
20240408,182100,30911510,18410,18410,18410,18410,0
20240408,182000,30911510,18410,18410,18410,18410,0
20240408,181900,30911510,18410,18410,18410,18410,0
20240408,181800,30911510,18410,18410,18410,18410,0
20240408,181700,30911510,18410,18410,18410,18410,0
20240408,181600,30911510,18410,18410,18410,18410,0
20240408,181500,30911510,18410,18410,18410,18410,0
20240408,181400,30911510,18410,18410,18410,18410,0
20240408,181300,30911510,18410,18410,18410,18410,0
20240408,181200,30911510,18410,18410,18410,18410,0
20240408,181100,30911510,18410,18410,18410,18410,0
20240408,181000,30911510,18410,18410,18410,18410,0
20240408,180900,30911510,18410,18410,18410,18410,0
20240408,180800,30911510,18410,18410,18410,18410,0
20240408,180700,30911510,18410,18410,18410,18410,0
20240408,180600,30911510,18410,18410,18410,18410,0
20240408,180500,30911510,18410,18410,18410,18410,0
20240408,180400,30911510,18410,18410,18410,18410,42
20240408,180300,30911510,18410,18410,18410,18410,0
20240408,180200,30911510,18410,18410,18410,18410,0
20240408,180100,30911510,18410,18410,18410,18410,0
20240408,180000,30911510,18410,18410,18410,18410,0
20240408,175900,30911510,18410,18410,18410,18410,0
20240408,175800,30911510,18410,18410,18410,18410,0
20240408,175700,30911510,18410,18410,18410,18410,0
20240408,175600,30911510,18410,18410,18410,18410,0
20240408,175500,30911510,18410,18410,18410,18410,0
20240408,175400,30911510,18410,18410,18410,18410,0
20240408,175300,30911510,18410,18410,18410,18410,0
20240408,175200,30911510,18410,18410,18410,18410,0
20240408,175100,30911510,18410,18410,18410,18410,0
20240408,175000,30911510,18410,18410,18410,18410,0
20240408,174900,30911510,18410,18410,18410,18410,0
20240408,174800,30911510,18410,18410,18410,18410,0
20240408,174700,30911510,18410,18410,18410,18410,0
20240408,174600,30911510,18410,18410,18410,18410,0
20240408,174500,30911510,18410,18410,18410,18410,0
20240408,174400,30911510,18410,18410,18410,18410,0
20240408,174300,30911510,18410,18410,18410,18410,0
20240408,174200,30911510,18410,18410,18410,18410,0
20240408,174100,30911510,18410,18410,18410,18410,0
20240408,174000,30911510,18410,18410,18410,18410,0
20240408,173900,30911510,18410,18410,18410,18410,0
20240408,173800,30911510,18410,18410,18410,18410,0
20240408,173700,30911510,18410,18410,18410,18410,0
20240408,173600,30911510,18410,18410,18410,18410,0
20240408,173500,30911510,18410,18410,18410,18410,0
20240408,173400,30911510,18410,18410,18410,18410,42
20240408,173300,30911510,18410,18410,18410,18410,0
20240408,173200,30911510,18410,18410,18410,18410,0
20240408,173100,30911510,18410,18410,18410,18410,0
20240408,173000,30911510,18410,18410,18410,18410,0
20240408,172900,30911510,18410,18410,18410,18410,0
20240408,172800,30911510,18410,18410,18410,18410,0
20240408,172700,30911510,18410,18410,18410,18410,0
20240408,172600,30911510,18410,18410,18410,18410,0
20240408,172500,30911510,18410,18410,18410,18410,0
20240408,172400,30911510,18410,18410,18410,18410,0
20240408,172300,30911510,18410,18410,18410,18410,0
20240408,172200,30911510,18410,18410,18410,18410,0
20240408,172100,30911510,18410,18410,18410,18410,0
20240408,172000,30911510,18410,18410,18410,18410,0
20240408,171900,30911510,18410,18410,18410,18410,0
20240408,171800,30911510,18410,18410,18410,18410,0
20240408,171700,30911510,18410,18410,18410,18410,0
20240408,171600,30911510,18410,18410,18410,18410,0
20240408,171500,30911510,18410,18410,18410,18410,0
20240408,171400,30911510,18410,18410,18410,18410,0
20240408,171300,30911510,18410,18410,18410,18410,0
20240408,171200,30911510,18410,18410,18410,18410,0
20240408,171100,30911510,18410,18410,18410,18410,0
20240408,171000,30911510,18410,18410,18410,18410,0
20240408,170900,30911510,18410,18410,18410,18410,0
20240408,170800,30911510,18410,18410,18410,18410,0
20240408,170700,30911510,18410,18410,18410,18410,0
20240408,170600,30911510,18410,18410,18410,18410,0
20240408,170500,30911510,18410,18410,18410,18410,0
20240408,170400,30911510,18410,18410,18410,18410,42
20240408,170300,30911510,18410,18410,18410,18410,0
20240408,170200,30911510,18410,18410,18410,18410,0
20240408,170100,30911510,18410,18410,18410,18410,0
20240408,170000,30911510,18410,18410,18410,18410,0
20240408,165900,30911510,18410,18410,18410,18410,0
20240408,165800,30911510,18410,18410,18410,18410,0
20240408,165700,30911510,18410,18410,18410,18410,0
20240408,165600,30911510,18410,18410,18410,18410,0
20240408,165500,30911510,18410,18410,18410,18410,0
20240408,165400,30911510,18410,18410,18410,18410,0
20240408,165300,30911510,18410,18410,18410,18410,0
20240408,165200,30911510,18410,18410,18410,18410,0
20240408,165100,30911510,18410,18410,18410,18410,0
20240408,165000,30911510,18410,18410,18410,18410,0
20240408,164900,30911510,18410,18410,18410,18410,0
20240408,164800,30911510,18410,18410,18410,18410,0
20240408,164700,30911510,18410,18410,18410,18410,0
20240408,164600,30911510,18410,18410,18410,18410,0
20240408,164500,30911510,18410,18410,18410,18410,0
20240408,164400,30911510,18410,18410,18410,18410,0
20240408,164300,30911510,18410,18410,18410,18410,0
20240408,164200,30911510,18410,18410,18410,18410,0
20240408,164100,30911510,18410,18410,18410,18410,0
20240408,164000,30911510,18410,18410,18410,18410,0
20240408,163900,30911510,18410,18410,18410,18410,0
20240408,163800,30911510,18410,18410,18410,18410,0
20240408,163700,30911510,18410,18410,18410,18410,0
20240408,163600,30911510,18410,18410,18410,18410,0
20240408,163500,30911510,18410,18410,18410,18410,0
20240408,163400,30911510,18410,18410,18410,18410,42
20240408,163300,30911510,18410,18410,18410,18410,0
20240408,163200,30911510,18410,18410,18410,18410,0
20240408,163100,30911510,18410,18410,18410,18410,0
20240408,163000,30911510,18410,18410,18410,18410,0
20240408,162900,30911510,18410,18410,18410,18410,0
20240408,162800,30911510,18410,18410,18410,18410,0
20240408,162700,30911510,18410,18410,18410,18410,0
20240408,162600,30911510,18410,18410,18410,18410,0
20240408,162500,30911510,18410,18410,18410,18410,0
20240408,162400,30911510,18410,18410,18410,18410,0
20240408,162300,30911510,18410,18410,18410,18410,0
20240408,162200,30911510,18410,18410,18410,18410,0
20240408,162100,30911510,18410,18410,18410,18410,0
20240408,162000,30911510,18410,18410,18410,18410,0
20240408,161900,30911510,18410,18410,18410,18410,0
20240408,161800,30911510,18410,18410,18410,18410,0
20240408,161700,30911510,18410,18410,18410,18410,0
20240408,161600,30911510,18410,18410,18410,18410,0
20240408,161500,30911510,18410,18410,18410,18410,0
20240408,161400,30911510,18410,18410,18410,18410,0
20240408,161300,30911510,18410,18410,18410,18410,0
20240408,161200,30911510,18410,18410,18410,18410,0
20240408,161100,30911510,18410,18410,18410,18410,0
20240408,161000,30911510,18410,18410,18410,18410,0
20240408,160900,30911510,18410,18410,18410,18410,0
20240408,160800,30911510,18410,18410,18410,18410,0
20240408,160700,30911510,18410,18410,18410,18410,0
20240408,160600,30911510,18410,18410,18410,18410,0
20240408,160500,30911510,18410,18410,18410,18410,0
20240408,160400,30911510,18410,18410,18410,18410,42
20240408,160300,30911510,18410,18410,18410,18410,0
20240408,160200,30911510,18410,18410,18410,18410,0
20240408,160100,30911510,18410,18410,18410,18410,0
20240408,160000,30911510,18410,18410,18410,18410,0
20240408,155900,30911510,18410,18410,18410,18410,0
20240408,155800,30911510,18410,18410,18410,18410,0
20240408,155700,30911510,18410,18410,18410,18410,0
20240408,155600,30911510,18410,18410,18410,18410,0
20240408,155500,30911510,18410,18410,18410,18410,0
20240408,155400,30911510,18410,18410,18410,18410,0
20240408,155300,30911510,18410,18410,18410,18410,0
20240408,155200,30911510,18410,18410,18410,18410,0
20240408,155100,30911510,18410,18410,18410,18410,0
20240408,155000,30911510,18410,18410,18410,18410,0
20240408,154900,30911510,18410,18410,18410,18410,0
20240408,154800,30911510,18410,18410,18410,18410,0
20240408,154700,30911510,18410,18410,18410,18410,0
20240408,154600,30911510,18410,18410,18410,18410,0
20240408,154500,30911510,18410,18410,18410,18410,0
20240408,154400,30911510,18410,18410,18410,18410,0
20240408,154300,30911510,18410,18410,18410,18410,0
20240408,154200,30911510,18410,18410,18410,18410,0
20240408,154100,30911510,18410,18410,18410,18410,0
20240408,154000,30911510,18410,18410,18410,18410,0
20240408,153900,30911510,18410,18410,18410,18410,0
20240408,153800,30911510,18410,18410,18410,18410,0
20240408,153700,30911510,18410,18410,18410,18410,0
20240408,153600,30911510,18410,18410,18410,18410,0
20240408,153500,30911510,18410,18410,18410,18410,0
20240408,153400,30911510,18410,18410,18410,18410,42
20240408,153300,30911510,18410,18410,18410,18410,0
20240408,153200,30911510,18410,18410,18410,18410,0
20240408,153100,30911510,18410,18410,18410,18410,0
20240408,153000,30911510,18410,18410,18410,18410,42
20240408,152900,30138290,18630,18630,18630,18630,0
20240408,152800,30138290,18630,18630,18630,18630,0
20240408,152700,30138290,18630,18630,18630,18630,0
20240408,152600,30138290,18630,18630,18630,18630,0
20240408,152500,30138290,18630,18630,18630,18630,0
20240408,152400,30138290,18630,18630,18630,18630,0
20240408,152300,30138290,18630,18630,18630,18630,0
20240408,152200,30138290,18630,18630,18630,18630,0
20240408,152100,30138290,18630,18630,18630,18630,0
20240408,152000,30138290,18630,18630,18630,18630,0
20240408,151900,30138290,18630,18630,18630,18630,1
20240408,151800,30119660,18420,18420,18420,18420,0
20240408,151700,30119660,18420,18420,18420,18420,0
20240408,151600,30119660,18420,18420,18420,18420,0
20240408,151500,30119660,18420,18420,18420,18420,0
20240408,151400,30119660,18420,18420,18420,18420,0
20240408,151300,30119660,18420,18420,18420,18420,0
20240408,151200,30119660,18420,18430,18430,18420,14
20240408,151100,29861700,18440,18440,18440,18440,0
20240408,151000,29861700,18440,18440,18440,18440,20
20240408,150900,29492900,18420,18420,18420,18420,1
20240408,150800,29474480,18440,18440,18440,18440,0
20240408,150700,29474480,18440,18440,18440,18440,0
20240408,150600,29474480,18440,18440,18440,18440,2
20240408,150500,29437600,18440,18440,18440,18440,0
20240408,150400,29437600,18440,18440,18440,18440,0
20240408,150300,29437600,18440,18590,18590,18440,4
20240408,150200,29363690,18600,18600,18600,18600,0
20240408,150100,29363690,18600,18600,18600,18600,0
20240408,150000,29363690,18600,18630,18630,18600,31
20240408,145900,28786910,18640,18640,18640,18640,2
20240408,145800,28749630,18630,18630,18630,18630,0
20240408,145700,28749630,18630,18630,18630,18630,0
20240408,145600,28749630,18630,18630,18630,18630,11
20240408,145500,28544700,18630,18630,18630,18630,0
20240408,145400,28544700,18630,18630,18630,18630,2
20240408,145300,28507440,18630,18630,18630,18630,0
20240408,145200,28507440,18630,18630,18630,18630,0
20240408,145100,28507440,18630,18630,18630,18630,0
20240408,145000,28507440,18630,18630,18630,18630,0
20240408,144900,28507440,18630,18630,18630,18630,2
20240408,144800,28470180,18590,18590,18590,18590,0
20240408,144700,28470180,18590,18590,18590,18590,0
20240408,144600,28470180,18590,18590,18590,18590,0
20240408,144500,28470180,18590,18590,18590,18590,0
20240408,144400,28470180,18590,18630,18630,18590,3
20240408,144300,28414330,18630,18630,18630,18630,0
20240408,144200,28414330,18630,18630,18630,18630,4
20240408,144100,28339810,18640,18640,18640,18640,0
20240408,144000,28339810,18640,18640,18640,18640,7
20240408,143900,28209330,18640,18640,18640,18640,2
20240408,143800,28172050,18640,18640,18640,18640,0
20240408,143700,28172050,18640,18640,18640,18640,0
20240408,143600,28172050,18640,18640,18640,18640,0
20240408,143500,28172050,18640,18640,18640,18640,0
20240408,143400,28172050,18640,18640,18640,18640,2
20240408,143300,28134770,18630,18630,18630,18630,0
20240408,143200,28134770,18630,18630,18630,18630,0
20240408,143100,28134770,18630,18630,18630,18630,1
20240408,143000,28116140,18640,18640,18640,18640,0
20240408,142900,28116140,18640,18640,18640,18640,2
20240408,142800,28078860,18630,18630,18630,18630,0
20240408,142700,28078860,18630,18630,18630,18630,0
20240408,142600,28078860,18630,18630,18630,18630,0
20240408,142500,28078860,18630,18630,18630,18630,0
20240408,142400,28078860,18630,18640,18640,18630,3
20240408,142300,28022950,18630,18630,18630,18630,0
20240408,142200,28022950,18630,18630,18630,18630,0
20240408,142100,28022950,18630,18630,18630,18630,0
20240408,142000,28022950,18630,18630,18630,18630,1
20240408,141900,28004320,18440,18630,18640,18440,3
20240408,141800,27948610,18640,18640,18640,18640,0
20240408,141700,27948610,18640,18640,18640,18640,0
20240408,141600,27948610,18640,18640,18640,18640,0
20240408,141500,27948610,18640,18640,18640,18640,0
20240408,141400,27948610,18640,18640,18640,18640,2
20240408,141300,27911330,18440,18440,18440,18440,0
20240408,141200,27911330,18440,18440,18440,18440,0
20240408,141100,27911330,18440,18440,18440,18440,1
20240408,141000,27892890,18640,18640,18640,18640,0
20240408,140900,27892890,18640,18640,18640,18640,3
20240408,140800,27836970,18430,18430,18430,18430,0
20240408,140700,27836970,18430,18430,18430,18430,1
20240408,140600,27818540,18640,18640,18640,18640,2
20240408,140500,27781260,18640,18640,18640,18640,0
20240408,140400,27781260,18640,18640,18640,18640,3
20240408,140300,27725340,18640,18640,18640,18640,0
20240408,140200,27725340,18640,18640,18640,18640,0
20240408,140100,27725340,18640,18640,18640,18640,0
20240408,140000,27725340,18640,18640,18640,18640,7
20240408,135900,27594860,18630,18630,18630,18630,3
20240408,135800,27538970,18430,18430,18430,18430,0
20240408,135700,27538970,18430,18430,18430,18430,0
20240408,135600,27538970,18430,18430,18430,18430,0
20240408,135500,27538970,18430,18430,18430,18430,1
20240408,135400,27520540,18630,18630,18630,18630,3
20240408,135300,27464650,18630,18630,18630,18630,0
20240408,135200,27464650,18630,18630,18630,18630,0
20240408,135100,27464650,18630,18630,18630,18630,0
20240408,135000,27464650,18630,18630,18630,18630,0
20240408,134900,27464650,18630,18630,18630,18630,3
20240408,134800,27408760,18630,18630,18630,18630,0
20240408,134700,27408760,18630,18630,18630,18630,0
20240408,134600,27408760,18630,18630,18630,18630,0
20240408,134500,27408760,18630,18630,18630,18630,0
20240408,134400,27408760,18630,18630,18630,18630,3
20240408,134300,27352870,18430,18430,18430,18430,0
20240408,134200,27352870,18430,18430,18430,18430,1
20240408,134100,27334440,18640,18640,18640,18640,0
20240408,134000,27334440,18640,18640,18640,18640,7
20240408,133900,27203960,18640,18640,18640,18640,3
20240408,133800,27148040,18630,18630,18630,18630,1
20240408,133700,27129410,18430,18430,18430,18430,1
20240408,133600,27110980,18640,18640,18640,18640,0
20240408,133500,27110980,18640,18640,18640,18640,0
20240408,133400,27110980,18640,18630,18640,18630,3
20240408,133300,27055070,18430,18430,18430,18430,0
20240408,133200,27055070,18430,18430,18430,18430,0
20240408,133100,27055070,18430,18430,18430,18430,0
20240408,133000,27055070,18430,18430,18430,18430,1
20240408,132900,27036640,18640,18640,18640,18640,3
20240408,132800,26980720,18640,18640,18640,18640,0
20240408,132700,26980720,18640,18640,18640,18640,0
20240408,132600,26980720,18640,18640,18640,18640,0
20240408,132500,26980720,18640,18640,18640,18640,0
20240408,132400,26980720,18640,18640,18640,18640,3
20240408,132300,26924800,18630,18630,18630,18630,0
20240408,132200,26924800,18630,18630,18630,18630,6
20240408,132100,26813020,18630,18630,18630,18630,0
20240408,132000,26813020,18630,18630,18630,18630,1
20240408,131900,26794390,18430,18430,18430,18430,0
20240408,131800,26794390,18430,18430,18430,18430,1
20240408,131700,26775960,18640,18630,18640,18630,2
20240408,131600,26738690,18640,18640,18640,18640,0
20240408,131500,26738690,18640,18640,18640,18640,0
20240408,131400,26738690,18640,18640,18640,18640,0
20240408,131300,26738690,18640,18640,18640,18640,0
20240408,131200,26738690,18640,18640,18640,18640,0
20240408,131100,26738690,18640,18620,18640,18620,252
20240408,131000,22042340,18620,18620,18620,18620,0
20240408,130900,22042340,18620,18620,18620,18620,0
20240408,130800,22042340,18620,18620,18620,18620,0
20240408,130700,22042340,18620,18410,18620,18410,11
20240408,130600,21838780,18410,18410,18410,18410,1
20240408,130500,21820370,18630,18630,18630,18630,0
20240408,130400,21820370,18630,18630,18630,18630,0
20240408,130300,21820370,18630,18620,18630,18620,4
20240408,130200,21745860,18410,18410,18410,18410,1
20240408,130100,21727450,18630,18630,18630,18630,0
20240408,130000,21727450,18630,18630,18630,18630,7
20240408,125900,21597040,18410,18410,18410,18410,0
20240408,125800,21597040,18410,18410,18410,18410,0
20240408,125700,21597040,18410,18410,18410,18410,0
20240408,125600,21597040,18410,18410,18410,18410,0
20240408,125500,21597040,18410,18410,18410,18410,0
20240408,125400,21597040,18410,18410,18410,18410,0
20240408,125300,21597040,18410,18410,18410,18410,1
20240408,125200,21578630,18400,18400,18400,18400,0
20240408,125100,21578630,18400,18400,18400,18400,0
20240408,125000,21578630,18400,18400,18400,18400,0
20240408,124900,21578630,18400,18400,18400,18400,0
20240408,124800,21578630,18400,18400,18400,18400,0
20240408,124700,21578630,18400,18400,18400,18400,0
20240408,124600,21578630,18400,18400,18400,18400,0
20240408,124500,21578630,18400,18400,18400,18400,0
20240408,124400,21578630,18400,18400,18400,18400,0
20240408,124300,21578630,18400,18400,18400,18400,0
20240408,124200,21578630,18400,18400,18400,18400,0
20240408,124100,21578630,18400,18400,18400,18400,1
20240408,124000,21560230,18620,18620,18620,18620,7
20240408,123900,21429890,18620,18620,18620,18620,0
20240408,123800,21429890,18620,18620,18620,18620,0
20240408,123700,21429890,18620,18620,18620,18620,0
20240408,123600,21429890,18620,18620,18620,18620,0
20240408,123500,21429890,18620,18620,18620,18620,0
20240408,123400,21429890,18620,18620,18620,18620,0
20240408,123300,21429890,18620,18620,18620,18620,0
20240408,123200,21429890,18620,18620,18620,18620,0
20240408,123100,21429890,18620,18600,18620,18600,150
20240408,123000,18637100,18400,18400,18400,18400,0
20240408,122900,18637100,18400,18400,18400,18400,1
20240408,122800,18618700,18390,18390,18390,18390,1
20240408,122700,18600310,18610,18610,18610,18610,0
20240408,122600,18600310,18610,18610,18610,18610,4
20240408,122500,18525870,18610,18610,18610,18610,0
20240408,122400,18525870,18610,18610,18610,18610,0
20240408,122300,18525870,18610,18610,18610,18610,0
20240408,122200,18525870,18610,18610,18610,18610,0
20240408,122100,18525870,18610,18610,18610,18610,0
20240408,122000,18525870,18610,18610,18610,18610,3
20240408,121900,18470040,18460,18460,18460,18460,0
20240408,121800,18470040,18460,18460,18460,18460,0
20240408,121700,18470040,18460,18460,18460,18460,1
20240408,121600,18451580,18610,18610,18610,18610,0
20240408,121500,18451580,18610,18610,18610,18610,0
20240408,121400,18451580,18610,18610,18610,18610,0
20240408,121300,18451580,18610,18610,18610,18610,0
20240408,121200,18451580,18610,18610,18610,18610,0
20240408,121100,18451580,18610,18610,18610,18610,0
20240408,121000,18451580,18610,18610,18610,18610,0
20240408,120900,18451580,18610,18610,18610,18610,0
20240408,120800,18451580,18610,18610,18610,18610,0
20240408,120700,18451580,18610,18610,18610,18610,8
20240408,120600,18302700,18470,18470,18470,18470,0
20240408,120500,18302700,18470,18470,18470,18470,0
20240408,120400,18302700,18470,18470,18470,18470,1
20240408,120300,18284230,18460,18460,18460,18460,0
20240408,120200,18284230,18460,18460,18460,18460,0
20240408,120100,18284230,18460,18460,18460,18460,0
20240408,120000,18284230,18460,18460,18460,18460,6
20240408,115900,18173470,18370,18370,18370,18370,0
20240408,115800,18173470,18370,18370,18370,18370,0
20240408,115700,18173470,18370,18370,18370,18370,0
20240408,115600,18173470,18370,18370,18370,18370,0
20240408,115500,18173470,18370,18370,18370,18370,0
20240408,115400,18173470,18370,18370,18370,18370,0
20240408,115300,18173470,18370,18370,18370,18370,1
20240408,115200,18155100,18380,18380,18380,18380,1
20240408,115100,18136720,18370,18370,18370,18370,0
20240408,115000,18136720,18370,18370,18370,18370,0
20240408,114900,18136720,18370,18370,18370,18370,0
20240408,114800,18136720,18370,18370,18370,18370,0
20240408,114700,18136720,18370,18370,18370,18370,0
20240408,114600,18136720,18370,18370,18370,18370,0
20240408,114500,18136720,18370,18370,18370,18370,0
20240408,114400,18136720,18370,18370,18370,18370,0
20240408,114300,18136720,18370,18370,18370,18370,0
20240408,114200,18136720,18370,18370,18370,18370,0
20240408,114100,18136720,18370,18370,18370,18370,0
20240408,114000,18136720,18370,18460,18460,18370,8
20240408,113900,17989130,18370,18370,18370,18370,0
20240408,113800,17989130,18370,18370,18370,18370,0
20240408,113700,17989130,18370,18370,18370,18370,0
20240408,113600,17989130,18370,18370,18370,18370,0
20240408,113500,17989130,18370,18410,18410,18370,60
20240408,113400,16886230,18390,18390,18390,18390,0
20240408,113300,16886230,18390,18390,18390,18390,0
20240408,113200,16886230,18390,18390,18390,18390,0
20240408,113100,16886230,18390,18390,18390,18390,0
20240408,113000,16886230,18390,18390,18390,18390,0
20240408,112900,16886230,18390,18390,18390,18390,0
20240408,112800,16886230,18390,18390,18390,18390,1
20240408,112700,16867840,18610,18610,18610,18610,0
20240408,112600,16867840,18610,18610,18610,18610,0
20240408,112500,16867840,18610,18610,18610,18610,0
20240408,112400,16867840,18610,18610,18610,18610,0
20240408,112300,16867840,18610,18610,18610,18610,4
20240408,112200,16793400,18610,18610,18610,18610,0
20240408,112100,16793400,18610,18610,18610,18610,0
20240408,112000,16793400,18610,18610,18610,18610,3
20240408,111900,16737570,18380,18380,18380,18380,1
20240408,111800,16719190,18380,18380,18380,18380,0
20240408,111700,16719190,18380,18380,18380,18380,0
20240408,111600,16719190,18380,18380,18380,18380,0
20240408,111500,16719190,18380,18380,18380,18380,1
20240408,111400,16700810,18390,18390,18390,18390,0
20240408,111300,16700810,18390,18390,18390,18390,0
20240408,111200,16700810,18390,18390,18390,18390,0
20240408,111100,16700810,18390,18390,18390,18390,0
20240408,111000,16700810,18390,18390,18390,18390,1
20240408,110900,16682420,18620,18620,18620,18620,0
20240408,110800,16682420,18620,18620,18620,18620,0
20240408,110700,16682420,18620,18620,18620,18620,0
20240408,110600,16682420,18620,18610,18620,18610,21
20240408,110500,16291410,18610,18610,18610,18610,3
20240408,110400,16235580,18610,18610,18610,18610,0
20240408,110300,16235580,18610,18610,18610,18610,2
20240408,110200,16198360,18610,18610,18610,18610,0
20240408,110100,16198360,18610,18610,18610,18610,0
20240408,110000,16198360,18610,18610,18610,18610,1
20240408,105900,16179750,18380,18380,18380,18380,0
20240408,105800,16179750,18380,18380,18380,18380,0
20240408,105700,16179750,18380,18380,18380,18380,0
20240408,105600,16179750,18380,18380,18380,18380,0
20240408,105500,16179750,18380,18380,18380,18380,0
20240408,105400,16179750,18380,18380,18380,18380,0
20240408,105300,16179750,18380,18380,18380,18380,0
20240408,105200,16179750,18380,18380,18380,18380,0
20240408,105100,16179750,18380,18380,18380,18380,1
20240408,105000,16161370,18640,18640,18640,18640,0
20240408,104900,16161370,18640,18640,18640,18640,0
20240408,104800,16161370,18640,18640,18640,18640,0
20240408,104700,16161370,18640,18480,18640,18480,150
20240408,104600,13368980,18480,18480,18480,18480,0
20240408,104500,13368980,18480,18480,18480,18480,6
20240408,104400,13258100,18360,18360,18360,18360,1
20240408,104300,13239740,18480,18480,18480,18480,24
20240408,104200,12796220,18440,18440,18440,18440,0
20240408,104100,12796220,18440,18440,18440,18440,0
20240408,104000,12796220,18440,18440,18440,18440,8
20240408,103900,12648700,18360,18360,18360,18360,1
20240408,103800,12630340,18350,18350,18350,18350,0
20240408,103700,12630340,18350,18350,18350,18350,0
20240408,103600,12630340,18350,18350,18350,18350,0
20240408,103500,12630340,18350,18350,18350,18350,0
20240408,103400,12630340,18350,18350,18350,18350,0
20240408,103300,12630340,18350,18350,18350,18350,0
20240408,103200,12630340,18350,18350,18350,18350,0
20240408,103100,12630340,18350,18350,18350,18350,0
20240408,103000,12630340,18350,18350,18350,18350,0
20240408,102900,12630340,18350,18350,18350,18350,0
20240408,102800,12630340,18350,18350,18350,18350,0
20240408,102700,12630340,18350,18350,18350,18350,0
20240408,102600,12630340,18350,18350,18350,18350,1
20240408,102500,12611990,18440,18440,18440,18440,0
20240408,102400,12611990,18440,18440,18440,18440,0
20240408,102300,12611990,18440,18440,18440,18440,0
20240408,102200,12611990,18440,18440,18440,18440,0
20240408,102100,12611990,18440,18440,18440,18440,0
20240408,102000,12611990,18440,18440,18440,18440,8
20240408,101900,12464470,18360,18360,18360,18360,10
20240408,101800,12280870,18360,18360,18360,18360,19
20240408,101700,11932030,18360,18360,18360,18360,0
20240408,101600,11932030,18360,18360,18360,18360,0
20240408,101500,11932030,18360,18360,18360,18360,0
20240408,101400,11932030,18360,18360,18360,18360,2
20240408,101300,11895310,18440,18440,18440,18440,0
20240408,101200,11895310,18440,18440,18440,18440,0
20240408,101100,11895310,18440,18440,18440,18440,0
20240408,101000,11895310,18440,18440,18440,18440,1
20240408,100900,11876870,18440,18440,18440,18440,1
20240408,100800,11858430,18440,18440,18440,18440,0
20240408,100700,11858430,18440,18440,18440,18440,0
20240408,100600,11858430,18440,18440,18440,18440,0
20240408,100500,11858430,18440,18440,18440,18440,0
20240408,100400,11858430,18440,18440,18440,18440,0
20240408,100300,11858430,18440,18440,18440,18440,0
20240408,100200,11858430,18440,18440,18440,18440,1
20240408,100100,11839990,18440,18440,18440,18440,0
20240408,100000,11839990,18440,18440,18440,18440,5
20240408,095900,11747790,18360,18360,18360,18360,0
20240408,095800,11747790,18360,18360,18360,18360,0
20240408,095700,11747790,18360,18360,18360,18360,0
20240408,095600,11747790,18360,18360,18360,18360,62
20240408,095500,10609470,18360,18360,18360,18360,0
20240408,095400,10609470,18360,18360,18360,18360,0
20240408,095300,10609470,18360,18360,18360,18360,0
20240408,095200,10609470,18360,18360,18360,18360,0
20240408,095100,10609470,18360,18360,18360,18360,0
20240408,095000,10609470,18360,18350,18360,18350,2
20240408,094900,10572760,18360,18360,18360,18360,0
20240408,094800,10572760,18360,18360,18360,18360,0
20240408,094700,10572760,18360,18360,18360,18360,5
20240408,094600,10480960,18360,18360,18360,18360,0
20240408,094500,10480960,18360,18360,18360,18360,0
20240408,094400,10480960,18360,18360,18360,18360,0
20240408,094300,10480960,18360,18360,18360,18360,0
20240408,094200,10480960,18360,18360,18360,18360,0
20240408,094100,10480960,18360,18360,18360,18360,0
20240408,094000,10480960,18360,18360,18360,18360,8
20240408,093900,10334080,18350,18350,18350,18350,13
20240408,093800,10095530,18360,18360,18360,18360,0
20240408,093700,10095530,18360,18360,18360,18360,25
20240408,093600,9636530,18350,18360,18360,18350,200
20240408,093500,5966390,18360,18360,18360,18360,1
20240408,093400,5948030,18320,18320,18320,18320,0
20240408,093300,5948030,18320,18320,18320,18320,0
20240408,093200,5948030,18320,18320,18320,18320,0
20240408,093100,5948030,18320,18320,18320,18320,0
20240408,093000,5948030,18320,18320,18320,18320,0
20240408,092900,5948030,18320,18320,18320,18320,0
20240408,092800,5948030,18320,18320,18320,18320,0
20240408,092700,5948030,18320,18320,18320,18320,0
20240408,092600,5948030,18320,18320,18320,18320,0
20240408,092500,5948030,18320,18320,18320,18320,1
20240408,092400,5929710,18400,18400,18400,18400,0
20240408,092300,5929710,18400,18400,18400,18400,0
20240408,092200,5929710,18400,18400,18400,18400,0
20240408,092100,5929710,18400,18380,18400,18380,214
20240408,092000,1992860,18390,18390,18390,18390,8
20240408,091900,1845740,18390,18390,18390,18390,2
20240408,091800,1808960,18280,18280,18280,18280,0
20240408,091700,1808960,18280,18280,18280,18280,0
20240408,091600,1808960,18280,18280,18280,18280,0
20240408,091500,1808960,18280,18280,18280,18280,0
20240408,091400,1808960,18280,18280,18280,18280,0
20240408,091300,1808960,18280,18290,18290,18280,4
20240408,091200,1735830,18300,18300,18300,18300,0
20240408,091100,1735830,18300,18300,18300,18300,0
20240408,091000,1735830,18300,18300,18300,18300,0
20240408,090900,1735830,18300,18300,18300,18300,0
20240408,090800,1735830,18300,18300,18300,18300,0
20240408,090700,1735830,18300,18300,18300,18300,0
20240408,090600,1735830,18300,18300,18300,18300,0
20240408,090500,1735830,18300,18300,18300,18300,0
20240408,090400,1735830,18300,18300,18300,18300,0
20240408,090300,1735830,18300,18270,18300,18270,54
20240408,090200,749070,18270,18270,18270,18270,15
20240408,090100,475020,18270,18270,18270,18270,0
20240408,090000,475020,18270,18270,18270,18270,26