KissMeData/011760/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,185600,215446790,17950,17950,17950,17950,247
20240321,185500,215446790,17950,17950,17950,17950,0
20240321,185400,215446790,17950,17950,17950,17950,0
20240321,185300,215446790,17950,17950,17950,17950,0
20240321,185200,215446790,17950,17950,17950,17950,0
20240321,185100,215446790,17950,17950,17950,17950,0
20240321,185000,215446790,17950,17950,17950,17950,0
20240321,184900,215446790,17950,17950,17950,17950,0
20240321,184800,215446790,17950,17950,17950,17950,0
20240321,184700,215446790,17950,17950,17950,17950,0
20240321,184600,215446790,17950,17950,17950,17950,0
20240321,184500,215446790,17950,17950,17950,17950,0
20240321,184400,215446790,17950,17950,17950,17950,0
20240321,184300,215446790,17950,17950,17950,17950,0
20240321,184200,215446790,17950,17950,17950,17950,0
20240321,184100,215446790,17950,17950,17950,17950,0
20240321,184000,215446790,17950,17950,17950,17950,0
20240321,183900,215446790,17950,17950,17950,17950,0
20240321,183800,215446790,17950,17950,17950,17950,0
20240321,183700,215446790,17950,17950,17950,17950,0
20240321,183600,215446790,17950,17950,17950,17950,0
20240321,183500,215446790,17950,17950,17950,17950,0
20240321,183400,215446790,17950,17950,17950,17950,0
20240321,183300,215446790,17950,17950,17950,17950,0
20240321,183200,215446790,17950,17950,17950,17950,0
20240321,183100,215446790,17950,17950,17950,17950,0
20240321,183000,215446790,17950,17950,17950,17950,0
20240321,182900,215446790,17950,17950,17950,17950,0
20240321,182800,215446790,17950,17950,17950,17950,0
20240321,182700,215446790,17950,17950,17950,17950,0
20240321,182600,215446790,17950,17950,17950,17950,247
20240321,182500,215446790,17950,17950,17950,17950,0
20240321,182400,215446790,17950,17950,17950,17950,0
20240321,182300,215446790,17950,17950,17950,17950,0
20240321,182200,215446790,17950,17950,17950,17950,0
20240321,182100,215446790,17950,17950,17950,17950,0
20240321,182000,215446790,17950,17950,17950,17950,0
20240321,181900,215446790,17950,17950,17950,17950,0
20240321,181800,215446790,17950,17950,17950,17950,0
20240321,181700,215446790,17950,17950,17950,17950,0
20240321,181600,215446790,17950,17950,17950,17950,0
20240321,181500,215446790,17950,17950,17950,17950,0
20240321,181400,215446790,17950,17950,17950,17950,0
20240321,181300,215446790,17950,17950,17950,17950,0
20240321,181200,215446790,17950,17950,17950,17950,0
20240321,181100,215446790,17950,17950,17950,17950,0
20240321,181000,215446790,17950,17950,17950,17950,0
20240321,180900,215446790,17950,17950,17950,17950,0
20240321,180800,215446790,17950,17950,17950,17950,0
20240321,180700,215446790,17950,17950,17950,17950,0
20240321,180600,215446790,17950,17950,17950,17950,0
20240321,180500,215446790,17950,17950,17950,17950,0
20240321,180400,215446790,17950,17950,17950,17950,0
20240321,180300,215446790,17950,17950,17950,17950,0
20240321,180200,215446790,17950,17950,17950,17950,0
20240321,180100,215446790,17950,17950,17950,17950,0
20240321,180000,215446790,17950,17950,17950,17950,0
20240321,175900,215446790,17950,17950,17950,17950,0
20240321,175800,215446790,17950,17950,17950,17950,0
20240321,175700,215446790,17950,17950,17950,17950,0
20240321,175600,215446790,17950,17950,17950,17950,247
20240321,175500,215446790,17950,17950,17950,17950,0
20240321,175400,215446790,17950,17950,17950,17950,0
20240321,175300,215446790,17950,17950,17950,17950,0
20240321,175200,215446790,17950,17950,17950,17950,0
20240321,175100,215446790,17950,17950,17950,17950,0
20240321,175000,215446790,17950,17950,17950,17950,0
20240321,174900,215446790,17950,17950,17950,17950,0
20240321,174800,215446790,17950,17950,17950,17950,0
20240321,174700,215446790,17950,17950,17950,17950,0
20240321,174600,215446790,17950,17950,17950,17950,0
20240321,174500,215446790,17950,17950,17950,17950,0
20240321,174400,215446790,17950,17950,17950,17950,0
20240321,174300,215446790,17950,17950,17950,17950,0
20240321,174200,215446790,17950,17950,17950,17950,0
20240321,174100,215446790,17950,17950,17950,17950,0
20240321,174000,215446790,17950,17950,17950,17950,0
20240321,173900,215446790,17950,17950,17950,17950,0
20240321,173800,215446790,17950,17950,17950,17950,0
20240321,173700,215446790,17950,17950,17950,17950,0
20240321,173600,215446790,17950,17950,17950,17950,0
20240321,173500,215446790,17950,17950,17950,17950,0
20240321,173400,215446790,17950,17950,17950,17950,0
20240321,173300,215446790,17950,17950,17950,17950,0
20240321,173200,215446790,17950,17950,17950,17950,0
20240321,173100,215446790,17950,17950,17950,17950,0
20240321,173000,215446790,17950,17950,17950,17950,0
20240321,172900,215446790,17950,17950,17950,17950,0
20240321,172800,215446790,17950,17950,17950,17950,0
20240321,172700,215446790,17950,17950,17950,17950,0
20240321,172600,215446790,17950,17950,17950,17950,247
20240321,172500,215446790,17950,17950,17950,17950,0
20240321,172400,215446790,17950,17950,17950,17950,0
20240321,172300,215446790,17950,17950,17950,17950,0
20240321,172200,215446790,17950,17950,17950,17950,0
20240321,172100,215446790,17950,17950,17950,17950,0
20240321,172000,215446790,17950,17950,17950,17950,0
20240321,171900,215446790,17950,17950,17950,17950,0
20240321,171800,215446790,17950,17950,17950,17950,0
20240321,171700,215446790,17950,17950,17950,17950,0
20240321,171600,215446790,17950,17950,17950,17950,0
20240321,171500,215446790,17950,17950,17950,17950,0
20240321,171400,215446790,17950,17950,17950,17950,0
20240321,171300,215446790,17950,17950,17950,17950,0
20240321,171200,215446790,17950,17950,17950,17950,0
20240321,171100,215446790,17950,17950,17950,17950,0
20240321,171000,215446790,17950,17950,17950,17950,0
20240321,170900,215446790,17950,17950,17950,17950,0
20240321,170800,215446790,17950,17950,17950,17950,0
20240321,170700,215446790,17950,17950,17950,17950,0
20240321,170600,215446790,17950,17950,17950,17950,0
20240321,170500,215446790,17950,17950,17950,17950,0
20240321,170400,215446790,17950,17950,17950,17950,0
20240321,170300,215446790,17950,17950,17950,17950,0
20240321,170200,215446790,17950,17950,17950,17950,0
20240321,170100,215446790,17950,17950,17950,17950,0
20240321,170000,215446790,17950,17950,17950,17950,0
20240321,165900,215446790,17950,17950,17950,17950,0
20240321,165800,215446790,17950,17950,17950,17950,0
20240321,165700,215446790,17950,17950,17950,17950,0
20240321,165600,215446790,17950,17950,17950,17950,247
20240321,165500,215446790,17950,17950,17950,17950,0
20240321,165400,215446790,17950,17950,17950,17950,0
20240321,165300,215446790,17950,17950,17950,17950,0
20240321,165200,215446790,17950,17950,17950,17950,0
20240321,165100,215446790,17950,17950,17950,17950,0
20240321,165000,215446790,17950,17950,17950,17950,0
20240321,164900,215446790,17950,17950,17950,17950,0
20240321,164800,215446790,17950,17950,17950,17950,0
20240321,164700,215446790,17950,17950,17950,17950,0
20240321,164600,215446790,17950,17950,17950,17950,0
20240321,164500,215446790,17950,17950,17950,17950,0
20240321,164400,215446790,17950,17950,17950,17950,0
20240321,164300,215446790,17950,17950,17950,17950,0
20240321,164200,215446790,17950,17950,17950,17950,0
20240321,164100,215446790,17950,17950,17950,17950,0
20240321,164000,215446790,17950,17950,17950,17950,0
20240321,163900,215446790,17950,17950,17950,17950,0
20240321,163800,215446790,17950,17950,17950,17950,0
20240321,163700,215446790,17950,17950,17950,17950,0
20240321,163600,215446790,17950,17950,17950,17950,0
20240321,163500,215446790,17950,17950,17950,17950,0
20240321,163400,215446790,17950,17950,17950,17950,0
20240321,163300,215446790,17950,17950,17950,17950,0
20240321,163200,215446790,17950,17950,17950,17950,0
20240321,163100,215446790,17950,17950,17950,17950,0
20240321,163000,215446790,17950,17950,17950,17950,0
20240321,162900,215446790,17950,17950,17950,17950,0
20240321,162800,215446790,17950,17950,17950,17950,0
20240321,162700,215446790,17950,17950,17950,17950,0
20240321,162600,215446790,17950,17950,17950,17950,247
20240321,162500,215446790,17950,17950,17950,17950,0
20240321,162400,215446790,17950,17950,17950,17950,0
20240321,162300,215446790,17950,17950,17950,17950,0
20240321,162200,215446790,17950,17950,17950,17950,0
20240321,162100,215446790,17950,17950,17950,17950,0
20240321,162000,215446790,17950,17950,17950,17950,0
20240321,161900,215446790,17950,17950,17950,17950,0
20240321,161800,215446790,17950,17950,17950,17950,0
20240321,161700,215446790,17950,17950,17950,17950,0
20240321,161600,215446790,17950,17950,17950,17950,0
20240321,161500,215446790,17950,17950,17950,17950,0
20240321,161400,215446790,17950,17950,17950,17950,0
20240321,161300,215446790,17950,17950,17950,17950,0
20240321,161200,215446790,17950,17950,17950,17950,0
20240321,161100,215446790,17950,17950,17950,17950,0
20240321,161000,215446790,17950,17950,17950,17950,0
20240321,160900,215446790,17950,17950,17950,17950,0
20240321,160800,215446790,17950,17950,17950,17950,0
20240321,160700,215446790,17950,17950,17950,17950,0
20240321,160600,215446790,17950,17950,17950,17950,0
20240321,160500,215446790,17950,17950,17950,17950,0
20240321,160400,215446790,17950,17950,17950,17950,0
20240321,160300,215446790,17950,17950,17950,17950,0
20240321,160200,215446790,17950,17950,17950,17950,0
20240321,160100,215446790,17950,17950,17950,17950,0
20240321,160000,215446790,17950,17950,17950,17950,0
20240321,155900,215446790,17950,17950,17950,17950,0
20240321,155800,215446790,17950,17950,17950,17950,0
20240321,155700,215446790,17950,17950,17950,17950,0
20240321,155600,215446790,17950,17950,17950,17950,247
20240321,155500,215446790,17950,17950,17950,17950,0
20240321,155400,215446790,17950,17950,17950,17950,0
20240321,155300,215446790,17950,17950,17950,17950,0
20240321,155200,215446790,17950,17950,17950,17950,0
20240321,155100,215446790,17950,17950,17950,17950,0
20240321,155000,215446790,17950,17950,17950,17950,0
20240321,154900,215446790,17950,17950,17950,17950,0
20240321,154800,215446790,17950,17950,17950,17950,0
20240321,154700,215446790,17950,17950,17950,17950,0
20240321,154600,215446790,17950,17950,17950,17950,0
20240321,154500,215446790,17950,17950,17950,17950,0
20240321,154400,215446790,17950,17950,17950,17950,0
20240321,154300,215446790,17950,17950,17950,17950,0
20240321,154200,215446790,17950,17950,17950,17950,0
20240321,154100,215446790,17950,17950,17950,17950,0
20240321,154000,215446790,17950,17950,17950,17950,0
20240321,153900,215446790,17950,17950,17950,17950,0
20240321,153800,215446790,17950,17950,17950,17950,0
20240321,153700,215446790,17950,17950,17950,17950,0
20240321,153600,215446790,17950,17950,17950,17950,0
20240321,153500,215446790,17950,17950,17950,17950,0
20240321,153400,215446790,17950,17950,17950,17950,0
20240321,153300,215446790,17950,17950,17950,17950,0
20240321,153200,215446790,17950,17950,17950,17950,0
20240321,153100,215446790,17950,17950,17950,17950,0
20240321,153000,215446790,17950,17950,17950,17950,247
20240321,152900,211013140,17890,17890,17890,17890,0
20240321,152800,211013140,17890,17890,17890,17890,0
20240321,152700,211013140,17890,17890,17890,17890,0
20240321,152600,211013140,17890,17890,17890,17890,0
20240321,152500,211013140,17890,17890,17890,17890,0
20240321,152400,211013140,17890,17890,17890,17890,0
20240321,152300,211013140,17890,17890,17890,17890,0
20240321,152200,211013140,17890,17890,17890,17890,0
20240321,152100,211013140,17890,17890,17890,17890,0
20240321,152000,211013140,17890,17890,17890,17890,0
20240321,151900,211013140,17890,17900,17920,17890,99
20240321,151800,209241230,17910,17890,17910,17890,178
20240321,151700,206054050,17890,17900,17900,17890,53
20240321,151600,205105400,17900,17900,17900,17900,22
20240321,151500,204711600,17900,17900,17900,17900,5
20240321,151400,204622100,17910,17900,17910,17890,28
20240321,151300,204120730,17900,17900,17900,17890,4
20240321,151200,204049140,17900,17900,17900,17900,21
20240321,151100,203673240,17910,17900,17910,17900,95
20240321,151000,201971810,17900,17910,17910,17900,11
20240321,150900,201774870,17910,17920,17920,17910,6
20240321,150800,201667400,17910,17910,17910,17910,103
20240321,150700,199822670,17910,17910,17920,17910,4
20240321,150600,199751020,17920,17910,17920,17910,4
20240321,150500,199679370,17910,17920,17930,17910,4
20240321,150400,199607700,17910,17910,17920,17910,4
20240321,150300,199536040,17910,17920,17920,17910,46
20240321,150200,198711740,17910,17900,17920,17900,4
20240321,150100,198640100,17920,17900,17920,17900,3
20240321,150000,198586360,17920,17910,17920,17900,38
20240321,145900,197905760,17880,17880,17880,17880,0
20240321,145800,197905760,17880,17880,17880,17880,0
20240321,145700,197905760,17880,17880,17880,17880,0
20240321,145600,197905760,17880,17880,17880,17880,0
20240321,145500,197905760,17880,17880,17880,17880,0
20240321,145400,197905760,17880,17880,17880,17880,0
20240321,145300,197905760,17880,17920,17920,17880,7
20240321,145200,197780550,17930,17930,17930,17930,0
20240321,145100,197780550,17930,17930,17930,17930,2
20240321,145000,197744690,17930,17930,17930,17930,1
20240321,144900,197726760,17910,17910,17910,17910,11
20240321,144800,197529750,17910,17910,17910,17910,7
20240321,144700,197404380,17900,17900,17900,17900,0
20240321,144600,197404380,17900,17900,17900,17900,416
20240321,144500,189957980,17890,17890,17890,17890,0
20240321,144400,189957980,17890,17890,17890,17890,0
20240321,144300,189957980,17890,17890,17890,17890,0
20240321,144200,189957980,17890,17890,17890,17890,0
20240321,144100,189957980,17890,17890,17890,17890,0
20240321,144000,189957980,17890,17890,17890,17890,63
20240321,143900,188830910,17890,17890,17890,17890,0
20240321,143800,188830910,17890,17890,17890,17890,24
20240321,143700,188401550,17890,17890,17890,17890,32
20240321,143600,187829070,17890,17890,17890,17890,0
20240321,143500,187829070,17890,17890,17890,17890,0
20240321,143400,187829070,17890,17890,17890,17890,0
20240321,143300,187829070,17890,17890,17890,17890,0
20240321,143200,187829070,17890,17890,17890,17890,0
20240321,143100,187829070,17890,17890,17890,17890,0
20240321,143000,187829070,17890,17890,17890,17890,1
20240321,142900,187811180,17890,17890,17890,17890,0
20240321,142800,187811180,17890,17890,17890,17890,1
20240321,142700,187793290,17890,17890,17890,17890,0
20240321,142600,187793290,17890,17890,17890,17890,0
20240321,142500,187793290,17890,17890,17890,17890,100
20240321,142400,186004290,17890,17890,17890,17880,107
20240321,142300,184090490,17890,17890,17890,17890,0
20240321,142200,184090490,17890,17890,17890,17890,1
20240321,142100,184072600,17890,17890,17890,17890,1
20240321,142000,184054710,17890,17890,17890,17890,0
20240321,141900,184054710,17890,17890,17890,17890,1
20240321,141800,184036820,17890,17890,17890,17890,0
20240321,141700,184036820,17890,17890,17890,17890,66
20240321,141600,182856080,17890,17890,17890,17890,1
20240321,141500,182838190,17900,17900,17900,17900,1
20240321,141400,182820290,17890,17910,17910,17890,257
20240321,141300,178220040,17910,17900,17910,17900,2
20240321,141200,178184230,17900,17900,17900,17900,0
20240321,141100,178184230,17900,17900,17900,17900,1
20240321,141000,178166330,17900,17900,17900,17900,0
20240321,140900,178166330,17900,17930,17930,17900,2
20240321,140800,178130500,17900,17900,17900,17900,2
20240321,140700,178094700,17900,17900,17900,17900,0
20240321,140600,178094700,17900,17900,17900,17900,1
20240321,140500,178076800,17900,17900,17900,17900,0
20240321,140400,178076800,17900,17900,17900,17900,2
20240321,140300,178041000,17900,17900,17900,17900,1
20240321,140200,178023100,17900,17900,17900,17900,0
20240321,140100,178023100,17900,17900,17900,17900,1
20240321,140000,178005200,17950,17910,17950,17910,90
20240321,135900,176391160,17900,17900,17900,17900,1
20240321,135800,176373260,17900,17900,17900,17900,1
20240321,135700,176355360,17910,17910,17910,17910,20
20240321,135600,175997160,17900,17900,17900,17900,1
20240321,135500,175979260,17920,17910,17920,17910,120
20240321,135400,173829310,17900,17900,17900,17900,1
20240321,135300,173811410,17900,17900,17900,17900,0
20240321,135200,173811410,17900,17900,17900,17900,0
20240321,135100,173811410,17900,17900,17900,17900,0
20240321,135000,173811410,17900,17900,17900,17900,0
20240321,134900,173811410,17900,17900,17900,17900,0
20240321,134800,173811410,17900,17900,17900,17900,2
20240321,134700,173775610,17910,17910,17910,17910,0
20240321,134600,173775610,17910,17910,17910,17910,0
20240321,134500,173775610,17910,17910,17910,17910,0
20240321,134400,173775610,17910,17910,17910,17910,10
20240321,134300,173596510,17910,17910,17910,17910,18
20240321,134200,173274130,17910,17910,17910,17910,0
20240321,134100,173274130,17910,17910,17910,17910,30
20240321,134000,172736830,17920,17920,17920,17920,0
20240321,133900,172736830,17920,17920,17920,17920,0
20240321,133800,172736830,17920,17900,17920,17900,100
20240321,133700,170946200,17870,17870,17870,17870,16
20240321,133600,170660280,17900,17900,17900,17900,1
20240321,133500,170642380,17870,17870,17870,17870,0
20240321,133400,170642380,17870,17870,17870,17870,0
20240321,133300,170642380,17870,17870,17870,17870,0
20240321,133200,170642380,17870,17870,17870,17870,0
20240321,133100,170642380,17870,17870,17870,17870,0
20240321,133000,170642380,17870,17870,17870,17870,0
20240321,132900,170642380,17870,17870,17870,17870,0
20240321,132800,170642380,17870,17870,17870,17870,7
20240321,132700,170517290,17870,17870,17870,17870,13
20240321,132600,170284980,17850,17850,17850,17850,0
20240321,132500,170284980,17850,17850,17850,17850,0
20240321,132400,170284980,17850,17850,17850,17850,0
20240321,132300,170284980,17850,17850,17850,17850,0
20240321,132200,170284980,17850,17850,17850,17850,0
20240321,132100,170284980,17850,17850,17850,17850,0
20240321,132000,170284980,17850,17850,17850,17850,0
20240321,131900,170284980,17850,17850,17850,17850,0
20240321,131800,170284980,17850,17850,17850,17850,0
20240321,131700,170284980,17850,17870,17870,17850,707
20240321,131600,157657530,17860,17880,17880,17860,533
20240321,131500,148132950,17910,17910,17910,17910,0
20240321,131400,148132950,17910,17910,17910,17910,0
20240321,131300,148132950,17910,17910,17910,17910,16
20240321,131200,147846390,17870,17890,17890,17870,1247
20240321,131100,125558860,17890,17890,17890,17890,17
20240321,131000,125254730,17900,17900,17900,17900,10
20240321,130900,125075730,17900,17910,17910,17900,11
20240321,130800,124878820,17900,17900,17900,17900,0
20240321,130700,124878820,17900,17900,17900,17900,0
20240321,130600,124878820,17900,17900,17900,17900,69
20240321,130500,123643720,17900,17900,17900,17900,0
20240321,130400,123643720,17900,17900,17900,17900,21
20240321,130300,123267820,17900,17900,17900,17900,0
20240321,130200,123267820,17900,17900,17900,17900,1
20240321,130100,123249920,17890,17890,17890,17890,0
20240321,130000,123249920,17890,17890,17890,17890,0
20240321,125900,123249920,17890,17900,17900,17890,59
20240321,125800,122193830,17900,17900,17900,17900,1
20240321,125700,122175930,17900,17900,17900,17900,0
20240321,125600,122175930,17900,17900,17900,17900,0
20240321,125500,122175930,17900,17900,17900,17900,0
20240321,125400,122175930,17900,17900,17900,17900,0
20240321,125300,122175930,17900,17900,17900,17900,0
20240321,125200,122175930,17900,17900,17900,17900,0
20240321,125100,122175930,17900,17900,17900,17900,58
20240321,125000,121137730,17910,17910,17910,17910,0
20240321,124900,121137730,17910,17910,17910,17910,0
20240321,124800,121137730,17910,17910,17910,17910,10
20240321,124700,120958630,17910,17910,17910,17910,100
20240321,124600,119167630,17910,17910,17910,17910,0
20240321,124500,119167630,17910,17910,17910,17910,0
20240321,124400,119167630,17910,17910,17910,17910,1
20240321,124300,119149720,17910,17910,17910,17910,0
20240321,124200,119149720,17910,17910,17910,17910,0
20240321,124100,119149720,17910,17910,17910,17910,0
20240321,124000,119149720,17910,17910,17910,17910,0
20240321,123900,119149720,17910,17910,17910,17910,0
20240321,123800,119149720,17910,17910,17910,17910,0
20240321,123700,119149720,17910,17910,17910,17910,2
20240321,123600,119113900,17900,17900,17900,17900,68
20240321,123500,117896700,17890,17890,17890,17890,20
20240321,123400,117538900,17900,17900,17900,17900,0
20240321,123300,117538900,17900,17900,17900,17900,0
20240321,123200,117538900,17900,17900,17900,17900,8
20240321,123100,117395700,17900,17900,17900,17900,0
20240321,123000,117395700,17900,17900,17900,17900,50
20240321,122900,116500700,17900,17900,17900,17900,0
20240321,122800,116500700,17900,17900,17900,17900,0
20240321,122700,116500700,17900,17900,17900,17900,3
20240321,122600,116447000,17890,17890,17890,17890,0
20240321,122500,116447000,17890,17890,17890,17890,0
20240321,122400,116447000,17890,17890,17890,17890,100
20240321,122300,114658000,17900,17900,17900,17900,0
20240321,122200,114658000,17900,17900,17900,17900,0
20240321,122100,114658000,17900,17900,17900,17900,0
20240321,122000,114658000,17900,17900,17900,17900,0
20240321,121900,114658000,17900,17900,17900,17900,101
20240321,121800,112850100,17890,17890,17890,17890,0
20240321,121700,112850100,17890,17890,17890,17890,0
20240321,121600,112850100,17890,17890,17890,17890,0
20240321,121500,112850100,17890,17890,17890,17890,23
20240321,121400,112438630,17890,17890,17890,17890,89
20240321,121300,110846420,17890,17890,17890,17890,20
20240321,121200,110488620,17870,17870,17870,17870,0
20240321,121100,110488620,17870,17870,17870,17870,1
20240321,121000,110470750,17890,17890,17890,17890,0
20240321,120900,110470750,17890,17880,17890,17880,34
20240321,120800,109862610,17890,17890,17890,17890,6
20240321,120700,109755270,17890,17890,17890,17890,0
20240321,120600,109755270,17890,17890,17890,17890,0
20240321,120500,109755270,17890,17890,17890,17890,0
20240321,120400,109755270,17890,17890,17890,17890,0
20240321,120300,109755270,17890,17890,17890,17890,4
20240321,120200,109683710,17890,17890,17890,17890,0
20240321,120100,109683710,17890,17890,17890,17890,0
20240321,120000,109683710,17890,17890,17890,17890,0
20240321,115900,109683710,17890,17890,17890,17890,0
20240321,115800,109683710,17890,17890,17890,17890,0
20240321,115700,109683710,17890,17890,17890,17890,0
20240321,115600,109683710,17890,17890,17890,17890,0
20240321,115500,109683710,17890,17890,17890,17890,166
20240321,115400,106713970,17890,17890,17890,17890,0
20240321,115300,106713970,17890,17890,17890,17890,0
20240321,115200,106713970,17890,17890,17890,17890,0
20240321,115100,106713970,17890,17890,17890,17890,0
20240321,115000,106713970,17890,17890,17890,17890,0
20240321,114900,106713970,17890,17900,17900,17890,10
20240321,114800,106535040,17900,17900,17900,17900,40
20240321,114700,105819040,17900,17900,17900,17900,0
20240321,114600,105819040,17900,17900,17900,17900,57
20240321,114500,104798740,17900,17900,17900,17890,495
20240321,114400,95938760,17890,17890,17890,17890,20
20240321,114300,95580960,17890,17890,17890,17890,0
20240321,114200,95580960,17890,17890,17890,17890,40
20240321,114100,94865360,17890,17890,17890,17890,0
20240321,114000,94865360,17890,17890,17890,17890,120
20240321,113900,92718560,17900,17900,17900,17900,1
20240321,113800,92700660,17890,17890,17890,17890,147
20240321,113700,90070830,17890,17880,17890,17880,756
20240321,113600,76552550,17880,17880,17880,17880,156
20240321,113500,73763270,17870,17870,17870,17870,0
20240321,113400,73763270,17870,17870,17870,17870,0
20240321,113300,73763270,17870,17870,17870,17870,0
20240321,113200,73763270,17870,17870,17870,17870,15
20240321,113100,73495220,17860,17860,17860,17860,0
20240321,113000,73495220,17860,17860,17860,17860,0
20240321,112900,73495220,17860,17860,17860,17860,0
20240321,112800,73495220,17860,17860,17860,17860,27
20240321,112700,73013000,17860,17860,17860,17860,2
20240321,112600,72977280,17860,17860,17860,17860,7
20240321,112500,72852260,17860,17860,17860,17860,5
20240321,112400,72762960,17860,17860,17860,17860,20
20240321,112300,72405760,17860,17860,17860,17860,23
20240321,112200,71994980,17860,17860,17860,17860,0
20240321,112100,71994980,17860,17860,17860,17860,0
20240321,112000,71994980,17860,17860,17860,17860,0
20240321,111900,71994980,17860,17860,17860,17860,0
20240321,111800,71994980,17860,17860,17860,17860,0
20240321,111700,71994980,17860,17860,17860,17860,0
20240321,111600,71994980,17860,17860,17860,17860,0
20240321,111500,71994980,17860,17860,17860,17860,17
20240321,111400,71691360,17860,17860,17860,17860,0
20240321,111300,71691360,17860,17870,17870,17860,125
20240321,111200,69457770,17860,17860,17860,17860,0
20240321,111100,69457770,17860,17860,17860,17860,0
20240321,111000,69457770,17860,17860,17860,17860,0
20240321,110900,69457770,17860,17860,17860,17860,0
20240321,110800,69457770,17860,17860,17860,17860,0
20240321,110700,69457770,17860,17860,17860,17860,0
20240321,110600,69457770,17860,17860,17860,17860,35
20240321,110500,68832670,17860,17860,17860,17860,0
20240321,110400,68832670,17860,17860,17860,17860,0
20240321,110300,68832670,17860,17860,17860,17860,0
20240321,110200,68832670,17860,17860,17860,17860,33
20240321,110100,68243290,17870,17870,17870,17870,3
20240321,110000,68189680,17870,17870,17870,17870,1
20240321,105900,68171810,17860,17860,17860,17860,0
20240321,105800,68171810,17860,17860,17860,17860,0
20240321,105700,68171810,17860,17860,17860,17860,0
20240321,105600,68171810,17860,17860,17860,17860,0
20240321,105500,68171810,17860,17860,17860,17860,0
20240321,105400,68171810,17860,17860,17860,17860,0
20240321,105300,68171810,17860,17860,17860,17860,0
20240321,105200,68171810,17860,17860,17860,17860,13
20240321,105100,67939630,17850,17850,17850,17850,0
20240321,105000,67939630,17850,17850,17850,17850,0
20240321,104900,67939630,17850,17850,17850,17850,0
20240321,104800,67939630,17850,17850,17850,17850,0
20240321,104700,67939630,17850,17860,17860,17850,9
20240321,104600,67778970,17860,17860,17860,17860,1
20240321,104500,67761110,17860,17860,17860,17860,3
20240321,104400,67707530,17860,17860,17860,17860,1
20240321,104300,67689670,17860,17860,17860,17860,5
20240321,104200,67600370,17860,17860,17860,17860,14
20240321,104100,67350330,17840,17840,17840,17840,0
20240321,104000,67350330,17840,17840,17840,17840,0
20240321,103900,67350330,17840,17840,17840,17840,0
20240321,103800,67350330,17840,17840,17840,17840,0
20240321,103700,67350330,17840,17860,17860,17840,93
20240321,103600,65690700,17860,17860,17860,17860,0
20240321,103500,65690700,17860,17860,17860,17860,0
20240321,103400,65690700,17860,17860,17860,17860,0
20240321,103300,65690700,17860,17860,17860,17860,0
20240321,103200,65690700,17860,17860,17860,17860,0
20240321,103100,65690700,17860,17850,17860,17850,173
20240321,103000,62601420,17850,17850,17850,17850,0
20240321,102900,62601420,17850,17850,17850,17850,0
20240321,102800,62601420,17850,17850,17850,17850,67
20240321,102700,61405470,17850,17850,17850,17850,0
20240321,102600,61405470,17850,17850,17850,17850,0
20240321,102500,61405470,17850,17850,17850,17850,15
20240321,102400,61137720,17870,17870,17870,17870,0
20240321,102300,61137720,17870,17870,17870,17870,0
20240321,102200,61137720,17870,17870,17870,17870,0
20240321,102100,61137720,17870,17870,17870,17870,10
20240321,102000,60959020,17860,17860,17860,17860,1
20240321,101900,60941160,17860,17860,17860,17860,0
20240321,101800,60941160,17860,17860,17860,17860,0
20240321,101700,60941160,17860,17860,17860,17860,10
20240321,101600,60762560,17860,17860,17860,17860,1
20240321,101500,60744700,17860,17860,17860,17860,27
20240321,101400,60262480,17870,17870,17870,17870,0
20240321,101300,60262480,17870,17870,17870,17870,0
20240321,101200,60262480,17870,17870,17870,17870,0
20240321,101100,60262480,17870,17870,17870,17870,1
20240321,101000,60244610,17850,17850,17850,17850,0
20240321,100900,60244610,17850,17850,17850,17850,0
20240321,100800,60244610,17850,17850,17850,17850,0
20240321,100700,60244610,17850,17850,17850,17850,0
20240321,100600,60244610,17850,17850,17850,17850,0
20240321,100500,60244610,17850,17850,17870,17850,19
20240321,100400,59905440,17860,17860,17860,17860,1
20240321,100300,59887580,17860,17860,17860,17860,50
20240321,100200,58994580,17870,17870,17870,17870,1
20240321,100100,58976710,17870,17870,17870,17870,0
20240321,100000,58976710,17870,17870,17870,17870,1
20240321,095900,58958840,17870,17870,17870,17870,1
20240321,095800,58940970,17870,17870,17870,17870,6
20240321,095700,58833750,17880,17880,17880,17880,0
20240321,095600,58833750,17880,17880,17880,17880,0
20240321,095500,58833750,17880,17880,17880,17880,0
20240321,095400,58833750,17880,17880,17880,17880,1
20240321,095300,58815870,17880,17880,17880,17880,0
20240321,095200,58815870,17880,17880,17880,17880,0
20240321,095100,58815870,17880,17880,17880,17880,0
20240321,095000,58815870,17880,17880,17880,17880,0
20240321,094900,58815870,17880,17880,17880,17880,1
20240321,094800,58797990,17870,17870,17870,17870,94
20240321,094700,57118210,17870,17870,17870,17870,1
20240321,094600,57100340,17880,17880,17880,17880,1
20240321,094500,57082460,17880,17880,17880,17880,0
20240321,094400,57082460,17880,17850,17880,17850,2
20240321,094300,57046730,17850,17850,17850,17850,3
20240321,094200,56993180,17850,17850,17850,17850,40
20240321,094100,56279180,17840,17840,17840,17840,3
20240321,094000,56225660,17840,17840,17840,17840,0
20240321,093900,56225660,17840,17840,17840,17840,1
20240321,093800,56207820,17850,17840,17850,17840,115
20240321,093700,54155980,17840,17840,17840,17840,118
20240321,093600,52050860,17840,17840,17840,17840,4
20240321,093500,51979500,17850,17850,17850,17850,1
20240321,093400,51961650,17840,17840,17840,17840,1
20240321,093300,51943810,17840,17850,17850,17840,30
20240321,093200,51408550,17860,17860,17860,17860,97
20240321,093100,49676130,17850,17860,17860,17850,17
20240321,093000,49372540,17840,17850,17850,17840,31
20240321,092900,48819390,17840,17850,17850,17840,26
20240321,092800,48355300,17850,17850,17850,17850,7
20240321,092700,48230350,17850,17850,17850,17850,14
20240321,092600,47980450,17860,17860,17860,17860,1
20240321,092500,47962590,17840,17880,17880,17840,140
20240321,092400,45461140,17880,17880,17880,17880,14
20240321,092300,45210820,17880,17880,17880,17880,0
20240321,092200,45210820,17880,17850,17880,17850,64
20240321,092100,44067240,17870,17850,17870,17850,20
20240321,092000,43710180,17850,17850,17850,17850,18
20240321,091900,43388880,17840,17840,17840,17840,11
20240321,091800,43192640,17840,17900,17900,17840,475
20240321,091700,34691190,17900,17900,17900,17900,366
20240321,091600,28139790,17900,17850,17900,17850,180
20240321,091500,24919250,17850,17850,17850,17850,4
20240321,091400,24847850,17850,17870,17870,17850,8
20240321,091300,24704910,17870,17870,17880,17870,12
20240321,091200,24490450,17880,17870,17890,17870,13
20240321,091100,24258010,17870,17840,17870,17840,110
20240321,091000,22293600,17840,17840,17840,17840,1
20240321,090900,22275760,17840,17840,17840,17840,0
20240321,090800,22275760,17840,17810,17840,17800,66
20240321,090700,21099750,17840,17800,17840,17800,16
20240321,090600,20814910,17780,17790,17790,17770,633
20240321,090500,9554300,17790,17800,17800,17790,101
20240321,090400,7757250,17800,17800,17800,17800,0
20240321,090300,7757250,17800,17800,17800,17800,5
20240321,090200,7668250,17800,17800,17800,17800,1
20240321,090100,7650450,17900,17900,17900,17900,5
20240321,090000,7560950,17890,17790,17890,17790,425