KissMeData/002150/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,183600,334641930,7740,7740,7740,7740,931
20240319,183500,334641930,7740,7740,7740,7740,0
20240319,183400,334641930,7740,7740,7740,7740,0
20240319,183300,334641930,7740,7740,7740,7740,0
20240319,183200,334641930,7740,7740,7740,7740,0
20240319,183100,334641930,7740,7740,7740,7740,0
20240319,183000,334641930,7740,7740,7740,7740,0
20240319,182900,334641930,7740,7740,7740,7740,0
20240319,182800,334641930,7740,7740,7740,7740,0
20240319,182700,334641930,7740,7740,7740,7740,0
20240319,182600,334641930,7740,7740,7740,7740,0
20240319,182500,334641930,7740,7740,7740,7740,0
20240319,182400,334641930,7740,7740,7740,7740,0
20240319,182300,334641930,7740,7740,7740,7740,0
20240319,182200,334641930,7740,7740,7740,7740,0
20240319,182100,334641930,7740,7740,7740,7740,0
20240319,182000,334641930,7740,7740,7740,7740,0
20240319,181900,334641930,7740,7740,7740,7740,0
20240319,181800,334641930,7740,7740,7740,7740,0
20240319,181700,334641930,7740,7740,7740,7740,0
20240319,181600,334641930,7740,7740,7740,7740,0
20240319,181500,334641930,7740,7740,7740,7740,0
20240319,181400,334641930,7740,7740,7740,7740,0
20240319,181300,334641930,7740,7740,7740,7740,0
20240319,181200,334641930,7740,7740,7740,7740,0
20240319,181100,334641930,7740,7740,7740,7740,0
20240319,181000,334641930,7740,7740,7740,7740,0
20240319,180900,334641930,7740,7740,7740,7740,0
20240319,180800,334641930,7740,7740,7740,7740,0
20240319,180700,334641930,7740,7740,7740,7740,0
20240319,180600,334641930,7740,7740,7740,7740,931
20240319,180500,334641930,7740,7740,7740,7740,0
20240319,180400,334641930,7740,7740,7740,7740,0
20240319,180300,334641930,7740,7740,7740,7740,0
20240319,180200,334641930,7740,7740,7740,7740,0
20240319,180100,334641930,7740,7740,7740,7740,0
20240319,180000,334641930,7740,7740,7740,7740,0
20240319,175900,334641930,7740,7740,7740,7740,0
20240319,175800,334641930,7740,7740,7740,7740,0
20240319,175700,334641930,7740,7740,7740,7740,0
20240319,175600,334641930,7740,7740,7740,7740,0
20240319,175500,334641930,7740,7740,7740,7740,0
20240319,175400,334641930,7740,7740,7740,7740,0
20240319,175300,334641930,7740,7740,7740,7740,0
20240319,175200,334641930,7740,7740,7740,7740,0
20240319,175100,334641930,7740,7740,7740,7740,0
20240319,175000,334641930,7740,7740,7740,7740,0
20240319,174900,334641930,7740,7740,7740,7740,0
20240319,174800,334641930,7740,7740,7740,7740,0
20240319,174700,334641930,7740,7740,7740,7740,0
20240319,174600,334641930,7740,7740,7740,7740,0
20240319,174500,334641930,7740,7740,7740,7740,0
20240319,174400,334641930,7740,7740,7740,7740,0
20240319,174300,334641930,7740,7740,7740,7740,0
20240319,174200,334641930,7740,7740,7740,7740,0
20240319,174100,334641930,7740,7740,7740,7740,0
20240319,174000,334641930,7740,7740,7740,7740,0
20240319,173900,334641930,7740,7740,7740,7740,0
20240319,173800,334641930,7740,7740,7740,7740,0
20240319,173700,334641930,7740,7740,7740,7740,0
20240319,173600,334641930,7740,7740,7740,7740,931
20240319,173500,334641930,7740,7740,7740,7740,0
20240319,173400,334641930,7740,7740,7740,7740,0
20240319,173300,334641930,7740,7740,7740,7740,0
20240319,173200,334641930,7740,7740,7740,7740,0
20240319,173100,334641930,7740,7740,7740,7740,0
20240319,173000,334641930,7740,7740,7740,7740,0
20240319,172900,334641930,7740,7740,7740,7740,0
20240319,172800,334641930,7740,7740,7740,7740,0
20240319,172700,334641930,7740,7740,7740,7740,0
20240319,172600,334641930,7740,7740,7740,7740,0
20240319,172500,334641930,7740,7740,7740,7740,0
20240319,172400,334641930,7740,7740,7740,7740,0
20240319,172300,334641930,7740,7740,7740,7740,0
20240319,172200,334641930,7740,7740,7740,7740,0
20240319,172100,334641930,7740,7740,7740,7740,0
20240319,172000,334641930,7740,7740,7740,7740,0
20240319,171900,334641930,7740,7740,7740,7740,0
20240319,171800,334641930,7740,7740,7740,7740,0
20240319,171700,334641930,7740,7740,7740,7740,0
20240319,171600,334641930,7740,7740,7740,7740,0
20240319,171500,334641930,7740,7740,7740,7740,0
20240319,171400,334641930,7740,7740,7740,7740,0
20240319,171300,334641930,7740,7740,7740,7740,0
20240319,171200,334641930,7740,7740,7740,7740,0
20240319,171100,334641930,7740,7740,7740,7740,0
20240319,171000,334641930,7740,7740,7740,7740,0
20240319,170900,334641930,7740,7740,7740,7740,0
20240319,170800,334641930,7740,7740,7740,7740,0
20240319,170700,334641930,7740,7740,7740,7740,0
20240319,170600,334641930,7740,7740,7740,7740,931
20240319,170500,334641930,7740,7740,7740,7740,0
20240319,170400,334641930,7740,7740,7740,7740,0
20240319,170300,334641930,7740,7740,7740,7740,0
20240319,170200,334641930,7740,7740,7740,7740,0
20240319,170100,334641930,7740,7740,7740,7740,0
20240319,170000,334641930,7740,7740,7740,7740,0
20240319,165900,334641930,7740,7740,7740,7740,0
20240319,165800,334641930,7740,7740,7740,7740,0
20240319,165700,334641930,7740,7740,7740,7740,0
20240319,165600,334641930,7740,7740,7740,7740,0
20240319,165500,334641930,7740,7740,7740,7740,0
20240319,165400,334641930,7740,7740,7740,7740,0
20240319,165300,334641930,7740,7740,7740,7740,0
20240319,165200,334641930,7740,7740,7740,7740,0
20240319,165100,334641930,7740,7740,7740,7740,0
20240319,165000,334641930,7740,7740,7740,7740,0
20240319,164900,334641930,7740,7740,7740,7740,0
20240319,164800,334641930,7740,7740,7740,7740,0
20240319,164700,334641930,7740,7740,7740,7740,0
20240319,164600,334641930,7740,7740,7740,7740,0
20240319,164500,334641930,7740,7740,7740,7740,0
20240319,164400,334641930,7740,7740,7740,7740,0
20240319,164300,334641930,7740,7740,7740,7740,0
20240319,164200,334641930,7740,7740,7740,7740,0
20240319,164100,334641930,7740,7740,7740,7740,0
20240319,164000,334641930,7740,7740,7740,7740,0
20240319,163900,334641930,7740,7740,7740,7740,0
20240319,163800,334641930,7740,7740,7740,7740,0
20240319,163700,334641930,7740,7740,7740,7740,0
20240319,163600,334641930,7740,7740,7740,7740,931
20240319,163500,334641930,7740,7740,7740,7740,0
20240319,163400,334641930,7740,7740,7740,7740,0
20240319,163300,334641930,7740,7740,7740,7740,0
20240319,163200,334641930,7740,7740,7740,7740,0
20240319,163100,334641930,7740,7740,7740,7740,0
20240319,163000,334641930,7740,7740,7740,7740,0
20240319,162900,334641930,7740,7740,7740,7740,0
20240319,162800,334641930,7740,7740,7740,7740,0
20240319,162700,334641930,7740,7740,7740,7740,0
20240319,162600,334641930,7740,7740,7740,7740,0
20240319,162500,334641930,7740,7740,7740,7740,0
20240319,162400,334641930,7740,7740,7740,7740,0
20240319,162300,334641930,7740,7740,7740,7740,0
20240319,162200,334641930,7740,7740,7740,7740,0
20240319,162100,334641930,7740,7740,7740,7740,0
20240319,162000,334641930,7740,7740,7740,7740,0
20240319,161900,334641930,7740,7740,7740,7740,0
20240319,161800,334641930,7740,7740,7740,7740,0
20240319,161700,334641930,7740,7740,7740,7740,0
20240319,161600,334641930,7740,7740,7740,7740,0
20240319,161500,334641930,7740,7740,7740,7740,0
20240319,161400,334641930,7740,7740,7740,7740,0
20240319,161300,334641930,7740,7740,7740,7740,0
20240319,161200,334641930,7740,7740,7740,7740,0
20240319,161100,334641930,7740,7740,7740,7740,0
20240319,161000,334641930,7740,7740,7740,7740,0
20240319,160900,334641930,7740,7740,7740,7740,0
20240319,160800,334641930,7740,7740,7740,7740,0
20240319,160700,334641930,7740,7740,7740,7740,0
20240319,160600,334641930,7740,7740,7740,7740,931
20240319,160500,334641930,7740,7740,7740,7740,0
20240319,160400,334641930,7740,7740,7740,7740,0
20240319,160300,334641930,7740,7740,7740,7740,0
20240319,160200,334641930,7740,7740,7740,7740,0
20240319,160100,334641930,7740,7740,7740,7740,0
20240319,160000,334641930,7740,7740,7740,7740,0
20240319,155900,334641930,7740,7740,7740,7740,0
20240319,155800,334641930,7740,7740,7740,7740,0
20240319,155700,334641930,7740,7740,7740,7740,0
20240319,155600,334641930,7740,7740,7740,7740,0
20240319,155500,334641930,7740,7740,7740,7740,0
20240319,155400,334641930,7740,7740,7740,7740,0
20240319,155300,334641930,7740,7740,7740,7740,0
20240319,155200,334641930,7740,7740,7740,7740,0
20240319,155100,334641930,7740,7740,7740,7740,0
20240319,155000,334641930,7740,7740,7740,7740,0
20240319,154900,334641930,7740,7740,7740,7740,0
20240319,154800,334641930,7740,7740,7740,7740,0
20240319,154700,334641930,7740,7740,7740,7740,0
20240319,154600,334641930,7740,7740,7740,7740,0
20240319,154500,334641930,7740,7740,7740,7740,0
20240319,154400,334641930,7740,7740,7740,7740,0
20240319,154300,334641930,7740,7740,7740,7740,0
20240319,154200,334641930,7740,7740,7740,7740,0
20240319,154100,334641930,7740,7740,7740,7740,0
20240319,154000,334641930,7740,7740,7740,7740,0
20240319,153900,334641930,7740,7740,7740,7740,0
20240319,153800,334641930,7740,7740,7740,7740,0
20240319,153700,334641930,7740,7740,7740,7740,0
20240319,153600,334641930,7740,7740,7740,7740,931
20240319,153500,334641930,7740,7740,7740,7740,0
20240319,153400,334641930,7740,7740,7740,7740,0
20240319,153300,334641930,7740,7740,7740,7740,0
20240319,153200,334641930,7740,7740,7740,7740,0
20240319,153100,334641930,7740,7740,7740,7740,0
20240319,153000,334641930,7740,7740,7740,7740,931
20240319,152900,327435990,7750,7750,7750,7750,0
20240319,152800,327435990,7750,7750,7750,7750,0
20240319,152700,327435990,7750,7750,7750,7750,0
20240319,152600,327435990,7750,7750,7750,7750,0
20240319,152500,327435990,7750,7750,7750,7750,0
20240319,152400,327435990,7750,7750,7750,7750,0
20240319,152300,327435990,7750,7750,7750,7750,0
20240319,152200,327435990,7750,7750,7750,7750,0
20240319,152100,327435990,7750,7750,7750,7750,0
20240319,152000,327435990,7750,7750,7750,7750,0
20240319,151900,327435990,7750,7750,7750,7750,156
20240319,151800,326226990,7740,7740,7740,7740,180
20240319,151700,324833790,7750,7750,7750,7750,0
20240319,151600,324833790,7750,7750,7750,7750,0
20240319,151500,324833790,7750,7750,7750,7740,1471
20240319,151400,313437430,7760,7760,7760,7760,200
20240319,151300,311885430,7760,7760,7760,7760,10
20240319,151200,311807830,7760,7760,7760,7760,14
20240319,151100,311699190,7760,7760,7760,7760,10
20240319,151000,311621590,7750,7760,7760,7750,360
20240319,150900,308830990,7760,7760,7760,7760,10
20240319,150800,308753390,7760,7760,7760,7760,116
20240319,150700,307853230,7770,7770,7770,7770,5
20240319,150600,307814380,7770,7770,7770,7770,0
20240319,150500,307814380,7770,7770,7770,7770,0
20240319,150400,307814380,7770,7770,7770,7770,0
20240319,150300,307814380,7770,7770,7770,7770,10
20240319,150200,307736680,7760,7770,7770,7760,104
20240319,150100,306929540,7770,7770,7770,7770,0
20240319,150000,306929540,7770,7770,7770,7770,36
20240319,145900,306649820,7750,7760,7760,7750,201
20240319,145800,305091110,7770,7770,7770,7770,0
20240319,145700,305091110,7770,7770,7770,7770,0
20240319,145600,305091110,7770,7770,7770,7770,0
20240319,145500,305091110,7770,7770,7770,7770,113
20240319,145400,304213100,7760,7760,7760,7760,333
20240319,145300,301629020,7760,7760,7760,7760,0
20240319,145200,301629020,7760,7760,7760,7760,1
20240319,145100,301621260,7760,7760,7760,7760,0
20240319,145000,301621260,7760,7760,7760,7760,100
20240319,144900,300845260,7750,7760,7760,7750,14
20240319,144800,300736710,7750,7750,7750,7750,200
20240319,144700,299186710,7750,7750,7750,7750,4
20240319,144600,299155710,7760,7750,7760,7750,201
20240319,144500,297597950,7760,7760,7760,7760,0
20240319,144400,297597950,7760,7760,7760,7760,0
20240319,144300,297597950,7760,7760,7760,7760,7
20240319,144200,297543630,7760,7760,7760,7760,0
20240319,144100,297543630,7760,7760,7760,7760,1
20240319,144000,297535870,7750,7750,7750,7750,37
20240319,143900,297249120,7750,7750,7750,7750,0
20240319,143800,297249120,7750,7760,7760,7750,301
20240319,143700,294913370,7760,7760,7760,7760,1
20240319,143600,294905610,7750,7750,7750,7750,42
20240319,143500,294580110,7760,7760,7760,7760,0
20240319,143400,294580110,7760,7760,7760,7760,0
20240319,143300,294580110,7760,7760,7760,7760,0
20240319,143200,294580110,7760,7760,7760,7760,0
20240319,143100,294580110,7760,7760,7760,7760,0
20240319,143000,294580110,7760,7760,7760,7760,1
20240319,142900,294572350,7760,7760,7760,7760,0
20240319,142800,294572350,7760,7760,7760,7760,0
20240319,142700,294572350,7760,7760,7760,7760,16
20240319,142600,294448190,7760,7740,7760,7740,41
20240319,142500,294130730,7760,7760,7760,7760,0
20240319,142400,294130730,7760,7760,7760,7760,0
20240319,142300,294130730,7760,7740,7760,7740,4
20240319,142200,294099750,7740,7740,7740,7740,2
20240319,142100,294084270,7760,7750,7760,7740,1492
20240319,142000,282521790,7760,7760,7760,7760,1
20240319,141900,282514030,7740,7750,7750,7740,301
20240319,141800,280184080,7760,7760,7760,7760,0
20240319,141700,280184080,7760,7750,7760,7750,2
20240319,141600,280168570,7750,7750,7750,7750,0
20240319,141500,280168570,7750,7750,7750,7750,467
20240319,141400,276549320,7750,7750,7750,7750,0
20240319,141300,276549320,7750,7750,7750,7750,1
20240319,141200,276541570,7750,7750,7750,7750,0
20240319,141100,276541570,7750,7750,7750,7750,0
20240319,141000,276541570,7750,7750,7750,7750,231
20240319,140900,274751320,7750,7750,7750,7750,1
20240319,140800,274743570,7750,7750,7750,7750,0
20240319,140700,274743570,7750,7750,7750,7750,0
20240319,140600,274743570,7750,7750,7750,7750,302
20240319,140500,272403070,7740,7740,7740,7740,1
20240319,140400,272395330,7740,7740,7740,7740,0
20240319,140300,272395330,7740,7740,7740,7740,0
20240319,140200,272395330,7740,7740,7740,7740,50
20240319,140100,272008330,7740,7740,7740,7740,0
20240319,140000,272008330,7740,7740,7740,7740,0
20240319,135900,272008330,7740,7740,7740,7740,0
20240319,135800,272008330,7740,7740,7740,7740,0
20240319,135700,272008330,7740,7740,7740,7740,0
20240319,135600,272008330,7740,7740,7740,7740,0
20240319,135500,272008330,7740,7740,7740,7740,101
20240319,135400,271226590,7730,7730,7730,7730,0
20240319,135300,271226590,7730,7730,7730,7730,0
20240319,135200,271226590,7730,7730,7730,7730,0
20240319,135100,271226590,7730,7730,7730,7730,0
20240319,135000,271226590,7730,7730,7730,7730,0
20240319,134900,271226590,7730,7730,7730,7730,0
20240319,134800,271226590,7730,7730,7730,7730,540
20240319,134700,267052390,7730,7750,7750,7720,5265
20240319,134600,226348550,7770,7770,7770,7770,0
20240319,134500,226348550,7770,7770,7770,7770,30
20240319,134400,226115450,7770,7770,7770,7770,0
20240319,134300,226115450,7770,7760,7770,7760,266
20240319,134200,224051020,7760,7760,7760,7760,0
20240319,134100,224051020,7760,7760,7760,7760,200
20240319,134000,222499020,7760,7760,7760,7760,10
20240319,133900,222421420,7760,7760,7760,7760,10
20240319,133800,222343820,7750,7750,7750,7750,0
20240319,133700,222343820,7750,7750,7750,7750,0
20240319,133600,222343820,7750,7750,7750,7750,0
20240319,133500,222343820,7750,7750,7750,7750,0
20240319,133400,222343820,7750,7750,7750,7750,10
20240319,133300,222266320,7750,7750,7750,7750,0
20240319,133200,222266320,7750,7750,7750,7750,10
20240319,133100,222188820,7750,7750,7750,7750,0
20240319,133000,222188820,7750,7750,7750,7750,0
20240319,132900,222188820,7750,7750,7750,7750,0
20240319,132800,222188820,7750,7750,7750,7750,0
20240319,132700,222188820,7750,7750,7750,7750,2
20240319,132600,222173320,7750,7750,7750,7750,0
20240319,132500,222173320,7750,7750,7750,7750,200
20240319,132400,220623320,7740,7740,7740,7740,0
20240319,132300,220623320,7740,7740,7740,7740,0
20240319,132200,220623320,7740,7740,7740,7740,52
20240319,132100,220220840,7740,7740,7740,7740,0
20240319,132000,220220840,7740,7750,7750,7740,198
20240319,131900,218687840,7750,7750,7750,7750,0
20240319,131800,218687840,7750,7750,7750,7750,0
20240319,131700,218687840,7750,7750,7750,7750,2
20240319,131600,218672340,7750,7750,7750,7750,10
20240319,131500,218594840,7740,7740,7740,7740,0
20240319,131400,218594840,7740,7740,7740,7740,1
20240319,131300,218587100,7740,7740,7740,7740,64
20240319,131200,218091740,7740,7740,7740,7740,0
20240319,131100,218091740,7740,7740,7740,7740,1
20240319,131000,218084000,7750,7750,7750,7750,6
20240319,130900,218037500,7750,7750,7750,7750,0
20240319,130800,218037500,7750,7750,7750,7750,7
20240319,130700,217983250,7740,7740,7740,7740,200
20240319,130600,216435250,7740,7740,7740,7740,0
20240319,130500,216435250,7740,7740,7740,7740,61
20240319,130400,215963110,7740,7740,7740,7740,500
20240319,130300,212093110,7750,7750,7750,7750,14
20240319,130200,211984610,7750,7740,7750,7740,396
20240319,130100,208919560,7740,7740,7740,7740,1
20240319,130000,208911820,7750,7750,7750,7750,0
20240319,125900,208911820,7750,7750,7750,7750,2
20240319,125800,208896320,7750,7750,7750,7750,101
20240319,125700,208113570,7750,7750,7750,7750,5
20240319,125600,208074820,7770,7770,7770,7770,0
20240319,125500,208074820,7770,7770,7770,7770,10
20240319,125400,207997120,7750,7750,7750,7750,0
20240319,125300,207997120,7750,7770,7770,7750,408
20240319,125200,204834920,7770,7770,7770,7770,10
20240319,125100,204757220,7750,7750,7750,7750,204
20240319,125000,203176220,7750,7750,7750,7750,0
20240319,124900,203176220,7750,7750,7750,7750,154
20240319,124800,201982720,7750,7750,7750,7750,0
20240319,124700,201982720,7750,7760,7760,7750,150
20240319,124600,200819720,7770,7770,7770,7770,0
20240319,124500,200819720,7770,7770,7770,7770,0
20240319,124400,200819720,7770,7770,7770,7770,0
20240319,124300,200819720,7770,7770,7770,7770,0
20240319,124200,200819720,7770,7770,7770,7770,1
20240319,124100,200811950,7770,7770,7770,7770,0
20240319,124000,200811950,7770,7770,7770,7770,10
20240319,123900,200734250,7770,7750,7770,7750,53
20240319,123800,200323430,7750,7750,7750,7750,0
20240319,123700,200323430,7750,7750,7750,7750,0
20240319,123600,200323430,7750,7750,7750,7750,0
20240319,123500,200323430,7750,7750,7750,7750,0
20240319,123400,200323430,7750,7760,7760,7750,8
20240319,123300,200261420,7750,7750,7750,7750,215
20240319,123200,198595170,7760,7760,7760,7760,2241
20240319,123100,181205010,7760,7760,7760,7760,0
20240319,123000,181205010,7760,7760,7760,7760,200
20240319,122900,179653010,7800,7800,7800,7800,0
20240319,122800,179653010,7800,7800,7800,7800,0
20240319,122700,179653010,7800,7800,7800,7800,0
20240319,122600,179653010,7800,7800,7800,7800,0
20240319,122500,179653010,7800,7800,7800,7800,18
20240319,122400,179512610,7800,7800,7800,7800,0
20240319,122300,179512610,7800,7800,7800,7800,1
20240319,122200,179504810,7800,7800,7800,7800,0
20240319,122100,179504810,7800,7800,7800,7800,0
20240319,122000,179504810,7800,7800,7800,7800,0
20240319,121900,179504810,7800,7800,7800,7800,0
20240319,121800,179504810,7800,7800,7800,7800,0
20240319,121700,179504810,7800,7800,7800,7800,0
20240319,121600,179504810,7800,7800,7800,7800,0
20240319,121500,179504810,7800,7800,7800,7800,0
20240319,121400,179504810,7800,7800,7800,7800,50
20240319,121300,179114810,7800,7800,7800,7800,0
20240319,121200,179114810,7800,7800,7800,7800,2
20240319,121100,179099210,7800,7800,7800,7800,0
20240319,121000,179099210,7800,7800,7800,7800,0
20240319,120900,179099210,7800,7800,7800,7800,0
20240319,120800,179099210,7800,7800,7800,7800,10
20240319,120700,179021210,7800,7800,7800,7800,0
20240319,120600,179021210,7800,7800,7800,7800,0
20240319,120500,179021210,7800,7800,7800,7800,0
20240319,120400,179021210,7800,7790,7800,7790,259
20240319,120300,177001040,7790,7780,7790,7780,200
20240319,120200,175444320,7770,7770,7770,7770,0
20240319,120100,175444320,7770,7770,7770,7770,200
20240319,120000,173890320,7760,7760,7760,7760,0
20240319,115900,173890320,7760,7760,7760,7760,0
20240319,115800,173890320,7760,7760,7760,7760,0
20240319,115700,173890320,7760,7760,7760,7760,0
20240319,115600,173890320,7760,7770,7770,7760,137
20240319,115500,172826350,7780,7780,7780,7780,28
20240319,115400,172608510,7790,7790,7790,7790,0
20240319,115300,172608510,7790,7790,7790,7790,0
20240319,115200,172608510,7790,7790,7790,7790,0
20240319,115100,172608510,7790,7790,7790,7790,0
20240319,115000,172608510,7790,7790,7790,7790,10
20240319,114900,172530610,7780,7780,7780,7780,0
20240319,114800,172530610,7780,7780,7780,7780,0
20240319,114700,172530610,7780,7780,7780,7780,0
20240319,114600,172530610,7780,7780,7780,7780,0
20240319,114500,172530610,7780,7780,7780,7780,0
20240319,114400,172530610,7780,7780,7780,7780,3
20240319,114300,172507270,7780,7780,7780,7780,0
20240319,114200,172507270,7780,7780,7780,7780,101
20240319,114100,171721490,7790,7790,7790,7790,1
20240319,114000,171713700,7790,7790,7790,7790,2
20240319,113900,171698120,7800,7800,7800,7800,0
20240319,113800,171698120,7800,7800,7800,7800,0
20240319,113700,171698120,7800,7800,7800,7800,0
20240319,113600,171698120,7800,7800,7800,7800,0
20240319,113500,171698120,7800,7800,7800,7800,0
20240319,113400,171698120,7800,7800,7800,7800,0
20240319,113300,171698120,7800,7800,7800,7800,0
20240319,113200,171698120,7800,7800,7800,7800,0
20240319,113100,171698120,7800,7800,7800,7800,5
20240319,113000,171659120,7790,7790,7790,7790,9
20240319,112900,171589010,7780,7780,7780,7780,0
20240319,112800,171589010,7780,7780,7780,7780,0
20240319,112700,171589010,7780,7780,7780,7780,0
20240319,112600,171589010,7780,7780,7780,7780,0
20240319,112500,171589010,7780,7780,7780,7780,0
20240319,112400,171589010,7780,7780,7780,7780,0
20240319,112300,171589010,7780,7780,7780,7780,0
20240319,112200,171589010,7780,7780,7780,7780,0
20240319,112100,171589010,7780,7780,7780,7780,0
20240319,112000,171589010,7780,7780,7780,7780,0
20240319,111900,171589010,7780,7780,7780,7780,100
20240319,111800,170811010,7780,7780,7780,7780,0
20240319,111700,170811010,7780,7780,7780,7780,1
20240319,111600,170803230,7780,7780,7780,7780,0
20240319,111500,170803230,7780,7780,7780,7780,10
20240319,111400,170725430,7770,7770,7770,7770,0
20240319,111300,170725430,7770,7770,7770,7770,0
20240319,111200,170725430,7770,7760,7770,7760,378
20240319,111100,167788380,7760,7760,7760,7760,1
20240319,111000,167780620,7750,7750,7750,7750,0
20240319,110900,167780620,7750,7750,7750,7750,0
20240319,110800,167780620,7750,7760,7760,7750,499
20240319,110700,163912910,7770,7770,7770,7770,3
20240319,110600,163889600,7770,7770,7770,7770,1
20240319,110500,163881830,7770,7770,7770,7770,0
20240319,110400,163881830,7770,7770,7770,7770,0
20240319,110300,163881830,7770,7770,7770,7770,0
20240319,110200,163881830,7770,7770,7770,7770,0
20240319,110100,163881830,7770,7770,7770,7770,0
20240319,110000,163881830,7770,7770,7770,7770,0
20240319,105900,163881830,7770,7770,7770,7770,1
20240319,105800,163874060,7750,7760,7760,7750,181
20240319,105700,162470180,7770,7770,7770,7770,20
20240319,105600,162314780,7770,7770,7770,7770,0
20240319,105500,162314780,7770,7770,7770,7770,25
20240319,105400,162120530,7770,7770,7770,7770,0
20240319,105300,162120530,7770,7770,7770,7770,0
20240319,105200,162120530,7770,7770,7770,7770,2
20240319,105100,162104990,7760,7760,7760,7760,0
20240319,105000,162104990,7760,7760,7760,7760,0
20240319,104900,162104990,7760,7760,7760,7760,0
20240319,104800,162104990,7760,7760,7760,7760,0
20240319,104700,162104990,7760,7760,7760,7760,0
20240319,104600,162104990,7760,7760,7760,7760,0
20240319,104500,162104990,7760,7760,7760,7760,59
20240319,104400,161647150,7750,7750,7750,7750,800
20240319,104300,155447150,7750,7750,7750,7750,0
20240319,104200,155447150,7750,7750,7750,7750,600
20240319,104100,150797150,7760,7760,7760,7760,0
20240319,104000,150797150,7760,7760,7760,7760,0
20240319,103900,150797150,7760,7760,7760,7760,2
20240319,103800,150781630,7750,7760,7760,7750,1893
20240319,103700,136095950,7760,7770,7770,7760,538
20240319,103600,131921050,7760,7760,7760,7760,2
20240319,103500,131905530,7750,7750,7750,7750,0
20240319,103400,131905530,7750,7780,7780,7750,104
20240319,103300,131099410,7780,7760,7780,7750,401
20240319,103200,127991560,7760,7760,7760,7760,0
20240319,103100,127991560,7760,7760,7760,7760,450
20240319,103000,124499560,7760,7770,7770,7760,250
20240319,102900,122559530,7770,7780,7780,7770,11
20240319,102800,122474050,7760,7760,7760,7760,0
20240319,102700,122474050,7760,7760,7760,7760,0
20240319,102600,122474050,7760,7760,7760,7760,0
20240319,102500,122474050,7760,7770,7770,7760,170
20240319,102400,121154830,7760,7760,7760,7760,500
20240319,102300,117274830,7760,7760,7760,7760,0
20240319,102200,117274830,7760,7770,7770,7760,500
20240319,102100,113393710,7780,7770,7780,7770,21
20240319,102000,113230530,7770,7780,7780,7770,1000
20240319,101900,105459510,7790,7790,7790,7790,394
20240319,101800,102390250,7790,7780,7790,7780,109
20240319,101700,101542140,7800,7800,7800,7800,100
20240319,101600,100762140,7800,7800,7800,7800,477
20240319,101500,97041540,7810,7810,7810,7810,267
20240319,101400,94956270,7810,7810,7810,7810,10
20240319,101300,94878170,7820,7820,7820,7820,5
20240319,101200,94839070,7810,7810,7810,7810,0
20240319,101100,94839070,7810,7800,7810,7800,280
20240319,101000,92652770,7800,7800,7800,7800,173
20240319,100900,91303370,7780,7790,7800,7780,1654
20240319,100800,78413700,7780,7780,7780,7780,1364
20240319,100700,67801780,7780,7790,7790,7780,37
20240319,100600,67513910,7790,7790,7790,7790,0
20240319,100500,67513910,7790,7790,7790,7790,11
20240319,100400,67428220,7790,7790,7790,7790,1
20240319,100300,67420430,7790,7790,7790,7790,0
20240319,100200,67420430,7790,7790,7790,7790,6
20240319,100100,67373690,7790,7790,7790,7790,0
20240319,100000,67373690,7790,7800,7800,7790,208
20240319,095900,65753210,7800,7800,7800,7800,0
20240319,095800,65753210,7800,7800,7800,7800,0
20240319,095700,65753210,7800,7800,7800,7800,0
20240319,095600,65753210,7800,7800,7800,7800,5
20240319,095500,65714210,7800,7800,7800,7800,100
20240319,095400,64934210,7800,7790,7800,7790,107
20240319,095300,64100610,7790,7790,7790,7790,150
20240319,095200,62932110,7810,7810,7810,7810,0
20240319,095100,62932110,7810,7810,7810,7810,0
20240319,095000,62932110,7810,7790,7810,7790,2
20240319,094900,62916510,7810,7810,7810,7810,1
20240319,094800,62908700,7770,7770,7770,7770,0
20240319,094700,62908700,7770,7790,7790,7770,2883
20240319,094600,40484300,7780,7780,7780,7780,1
20240319,094500,40476520,7810,7800,7810,7800,12
20240319,094400,40382810,7810,7810,7810,7810,3
20240319,094300,40359380,7800,7800,7800,7800,0
20240319,094200,40359380,7800,7800,7800,7800,0
20240319,094100,40359380,7800,7800,7800,7800,2
20240319,094000,40343780,7810,7810,7810,7810,0
20240319,093900,40343780,7810,7810,7810,7810,1
20240319,093800,40335970,7810,7810,7810,7810,2
20240319,093700,40320350,7780,7790,7790,7780,16
20240319,093600,40195770,7820,7820,7820,7820,3
20240319,093500,40172310,7820,7820,7820,7820,0
20240319,093400,40172310,7820,7820,7820,7820,0
20240319,093300,40172310,7820,7820,7820,7820,13
20240319,093200,40070650,7790,7790,7790,7790,0
20240319,093100,40070650,7790,7800,7820,7790,238
20240319,093000,38215880,7790,7800,7800,7790,5
20240319,092900,38176920,7800,7800,7800,7800,1
20240319,092800,38169120,7800,7800,7800,7800,4
20240319,092700,38137920,7790,7790,7790,7790,0
20240319,092600,38137920,7790,7780,7790,7780,43
20240319,092500,37802960,7780,7780,7780,7780,701
20240319,092400,32349180,7780,7780,7780,7780,201
20240319,092300,30785400,7780,7780,7780,7780,11
20240319,092200,30699820,7780,7780,7780,7780,1
20240319,092100,30692040,7790,7790,7790,7790,0
20240319,092000,30692040,7790,7790,7790,7790,1
20240319,091900,30684250,7790,7780,7790,7780,52
20240319,091800,30279180,7780,7780,7780,7780,2
20240319,091700,30263620,7780,7780,7780,7780,1
20240319,091600,30255840,7780,7780,7780,7780,129
20240319,091500,29252220,7790,7780,7790,7780,16
20240319,091400,29127590,7790,7790,7790,7790,1
20240319,091300,29119800,7790,7790,7790,7790,1
20240319,091200,29112010,7790,7780,7790,7780,2
20240319,091100,29096440,7780,7780,7780,7780,192
20240319,091000,27602680,7810,7800,7810,7780,19
20240319,090900,27454420,7790,7790,7790,7780,376
20240319,090800,24525390,7790,7780,7790,7780,1543
20240319,090700,12516780,7780,7780,7780,7780,1
20240319,090600,12509000,7770,7770,7770,7770,1
20240319,090500,12501230,7800,7770,7800,7770,10
20240319,090400,12423380,7770,7770,7770,7770,524
20240319,090300,8351900,7770,7770,7770,7770,16
20240319,090200,8227580,7770,7790,7790,7770,2
20240319,090100,8212020,7790,7820,7820,7780,329
20240319,090000,5649190,7830,7790,7830,7790,725