KissMeData/078070/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194900,58117860,12840,12840,12840,12840,311
20240318,194800,58117860,12840,12840,12840,12840,0
20240318,194700,58117860,12840,12840,12840,12840,0
20240318,194600,58117860,12840,12840,12840,12840,0
20240318,194500,58117860,12840,12840,12840,12840,0
20240318,194400,58117860,12840,12840,12840,12840,0
20240318,194300,58117860,12840,12840,12840,12840,0
20240318,194200,58117860,12840,12840,12840,12840,0
20240318,194100,58117860,12840,12840,12840,12840,0
20240318,194000,58117860,12840,12840,12840,12840,0
20240318,193900,58117860,12840,12840,12840,12840,0
20240318,193800,58117860,12840,12840,12840,12840,0
20240318,193700,58117860,12840,12840,12840,12840,0
20240318,193600,58117860,12840,12840,12840,12840,0
20240318,193500,58117860,12840,12840,12840,12840,0
20240318,193400,58117860,12840,12840,12840,12840,0
20240318,193300,58117860,12840,12840,12840,12840,0
20240318,193200,58117860,12840,12840,12840,12840,0
20240318,193100,58117860,12840,12840,12840,12840,0
20240318,193000,58117860,12840,12840,12840,12840,0
20240318,192900,58117860,12840,12840,12840,12840,0
20240318,192800,58117860,12840,12840,12840,12840,0
20240318,192700,58117860,12840,12840,12840,12840,0
20240318,192600,58117860,12840,12840,12840,12840,0
20240318,192500,58117860,12840,12840,12840,12840,0
20240318,192400,58117860,12840,12840,12840,12840,0
20240318,192300,58117860,12840,12840,12840,12840,0
20240318,192200,58117860,12840,12840,12840,12840,0
20240318,192100,58117860,12840,12840,12840,12840,0
20240318,192000,58117860,12840,12840,12840,12840,0
20240318,191900,58117860,12840,12840,12840,12840,311
20240318,191800,58117860,12840,12840,12840,12840,0
20240318,191700,58117860,12840,12840,12840,12840,0
20240318,191600,58117860,12840,12840,12840,12840,0
20240318,191500,58117860,12840,12840,12840,12840,0
20240318,191400,58117860,12840,12840,12840,12840,0
20240318,191300,58117860,12840,12840,12840,12840,0
20240318,191200,58117860,12840,12840,12840,12840,0
20240318,191100,58117860,12840,12840,12840,12840,0
20240318,191000,58117860,12840,12840,12840,12840,0
20240318,190900,58117860,12840,12840,12840,12840,0
20240318,190800,58117860,12840,12840,12840,12840,0
20240318,190700,58117860,12840,12840,12840,12840,0
20240318,190600,58117860,12840,12840,12840,12840,0
20240318,190500,58117860,12840,12840,12840,12840,0
20240318,190400,58117860,12840,12840,12840,12840,0
20240318,190300,58117860,12840,12840,12840,12840,0
20240318,190200,58117860,12840,12840,12840,12840,0
20240318,190100,58117860,12840,12840,12840,12840,0
20240318,190000,58117860,12840,12840,12840,12840,0
20240318,185900,58117860,12840,12840,12840,12840,0
20240318,185800,58117860,12840,12840,12840,12840,0
20240318,185700,58117860,12840,12840,12840,12840,0
20240318,185600,58117860,12840,12840,12840,12840,0
20240318,185500,58117860,12840,12840,12840,12840,0
20240318,185400,58117860,12840,12840,12840,12840,0
20240318,185300,58117860,12840,12840,12840,12840,0
20240318,185200,58117860,12840,12840,12840,12840,0
20240318,185100,58117860,12840,12840,12840,12840,0
20240318,185000,58117860,12840,12840,12840,12840,0
20240318,184900,58117860,12840,12840,12840,12840,311
20240318,184800,58117860,12840,12840,12840,12840,0
20240318,184700,58117860,12840,12840,12840,12840,0
20240318,184600,58117860,12840,12840,12840,12840,0
20240318,184500,58117860,12840,12840,12840,12840,0
20240318,184400,58117860,12840,12840,12840,12840,0
20240318,184300,58117860,12840,12840,12840,12840,0
20240318,184200,58117860,12840,12840,12840,12840,0
20240318,184100,58117860,12840,12840,12840,12840,0
20240318,184000,58117860,12840,12840,12840,12840,0
20240318,183900,58117860,12840,12840,12840,12840,0
20240318,183800,58117860,12840,12840,12840,12840,0
20240318,183700,58117860,12840,12840,12840,12840,0
20240318,183600,58117860,12840,12840,12840,12840,0
20240318,183500,58117860,12840,12840,12840,12840,0
20240318,183400,58117860,12840,12840,12840,12840,0
20240318,183300,58117860,12840,12840,12840,12840,0
20240318,183200,58117860,12840,12840,12840,12840,0
20240318,183100,58117860,12840,12840,12840,12840,0
20240318,183000,58117860,12840,12840,12840,12840,0
20240318,182900,58117860,12840,12840,12840,12840,0
20240318,182800,58117860,12840,12840,12840,12840,0
20240318,182700,58117860,12840,12840,12840,12840,0
20240318,182600,58117860,12840,12840,12840,12840,0
20240318,182500,58117860,12840,12840,12840,12840,0
20240318,182400,58117860,12840,12840,12840,12840,0
20240318,182300,58117860,12840,12840,12840,12840,0
20240318,182200,58117860,12840,12840,12840,12840,0
20240318,182100,58117860,12840,12840,12840,12840,0
20240318,182000,58117860,12840,12840,12840,12840,0
20240318,181900,58117860,12840,12840,12840,12840,311
20240318,181800,58117860,12840,12840,12840,12840,0
20240318,181700,58117860,12840,12840,12840,12840,0
20240318,181600,58117860,12840,12840,12840,12840,0
20240318,181500,58117860,12840,12840,12840,12840,0
20240318,181400,58117860,12840,12840,12840,12840,0
20240318,181300,58117860,12840,12840,12840,12840,0
20240318,181200,58117860,12840,12840,12840,12840,0
20240318,181100,58117860,12840,12840,12840,12840,0
20240318,181000,58117860,12840,12840,12840,12840,0
20240318,180900,58117860,12840,12840,12840,12840,0
20240318,180800,58117860,12840,12840,12840,12840,0
20240318,180700,58117860,12840,12840,12840,12840,0
20240318,180600,58117860,12840,12840,12840,12840,0
20240318,180500,58117860,12840,12840,12840,12840,0
20240318,180400,58117860,12840,12840,12840,12840,0
20240318,180300,58117860,12840,12840,12840,12840,0
20240318,180200,58117860,12840,12840,12840,12840,0
20240318,180100,58117860,12840,12840,12840,12840,0
20240318,180000,58117860,12840,12840,12840,12840,0
20240318,175900,58117860,12840,12840,12840,12840,0
20240318,175800,58117860,12840,12840,12840,12840,0
20240318,175700,58117860,12840,12840,12840,12840,0
20240318,175600,58117860,12840,12840,12840,12840,0
20240318,175500,58117860,12840,12840,12840,12840,0
20240318,175400,58117860,12840,12840,12840,12840,0
20240318,175300,58117860,12840,12840,12840,12840,0
20240318,175200,58117860,12840,12840,12840,12840,0
20240318,175100,58117860,12840,12840,12840,12840,0
20240318,175000,58117860,12840,12840,12840,12840,0
20240318,174900,58117860,12840,12840,12840,12840,311
20240318,174800,58117860,12840,12840,12840,12840,0
20240318,174700,58117860,12840,12840,12840,12840,0
20240318,174600,58117860,12840,12840,12840,12840,0
20240318,174500,58117860,12840,12840,12840,12840,0
20240318,174400,58117860,12840,12840,12840,12840,0
20240318,174300,58117860,12840,12840,12840,12840,0
20240318,174200,58117860,12840,12840,12840,12840,0
20240318,174100,58117860,12840,12840,12840,12840,0
20240318,174000,58117860,12840,12840,12840,12840,0
20240318,173900,58117860,12840,12840,12840,12840,0
20240318,173800,58117860,12840,12840,12840,12840,0
20240318,173700,58117860,12840,12840,12840,12840,0
20240318,173600,58117860,12840,12840,12840,12840,0
20240318,173500,58117860,12840,12840,12840,12840,0
20240318,173400,58117860,12840,12840,12840,12840,0
20240318,173300,58117860,12840,12840,12840,12840,0
20240318,173200,58117860,12840,12840,12840,12840,0
20240318,173100,58117860,12840,12840,12840,12840,0
20240318,173000,58117860,12840,12840,12840,12840,0
20240318,172900,58117860,12840,12840,12840,12840,0
20240318,172800,58117860,12840,12840,12840,12840,0
20240318,172700,58117860,12840,12840,12840,12840,0
20240318,172600,58117860,12840,12840,12840,12840,0
20240318,172500,58117860,12840,12840,12840,12840,0
20240318,172400,58117860,12840,12840,12840,12840,0
20240318,172300,58117860,12840,12840,12840,12840,0
20240318,172200,58117860,12840,12840,12840,12840,0
20240318,172100,58117860,12840,12840,12840,12840,0
20240318,172000,58117860,12840,12840,12840,12840,0
20240318,171900,58117860,12840,12840,12840,12840,311
20240318,171800,58117860,12840,12840,12840,12840,0
20240318,171700,58117860,12840,12840,12840,12840,0
20240318,171600,58117860,12840,12840,12840,12840,0
20240318,171500,58117860,12840,12840,12840,12840,0
20240318,171400,58117860,12840,12840,12840,12840,0
20240318,171300,58117860,12840,12840,12840,12840,0
20240318,171200,58117860,12840,12840,12840,12840,0
20240318,171100,58117860,12840,12840,12840,12840,0
20240318,171000,58117860,12840,12840,12840,12840,0
20240318,170900,58117860,12840,12840,12840,12840,0
20240318,170800,58117860,12840,12840,12840,12840,0
20240318,170700,58117860,12840,12840,12840,12840,0
20240318,170600,58117860,12840,12840,12840,12840,0
20240318,170500,58117860,12840,12840,12840,12840,0
20240318,170400,58117860,12840,12840,12840,12840,0
20240318,170300,58117860,12840,12840,12840,12840,0
20240318,170200,58117860,12840,12840,12840,12840,0
20240318,170100,58117860,12840,12840,12840,12840,0
20240318,170000,58117860,12840,12840,12840,12840,0
20240318,165900,58117860,12840,12840,12840,12840,0
20240318,165800,58117860,12840,12840,12840,12840,0
20240318,165700,58117860,12840,12840,12840,12840,0
20240318,165600,58117860,12840,12840,12840,12840,0
20240318,165500,58117860,12840,12840,12840,12840,0
20240318,165400,58117860,12840,12840,12840,12840,0
20240318,165300,58117860,12840,12840,12840,12840,0
20240318,165200,58117860,12840,12840,12840,12840,0
20240318,165100,58117860,12840,12840,12840,12840,0
20240318,165000,58117860,12840,12840,12840,12840,0
20240318,164900,58117860,12840,12840,12840,12840,311
20240318,164800,58117860,12840,12840,12840,12840,0
20240318,164700,58117860,12840,12840,12840,12840,0
20240318,164600,58117860,12840,12840,12840,12840,0
20240318,164500,58117860,12840,12840,12840,12840,0
20240318,164400,58117860,12840,12840,12840,12840,0
20240318,164300,58117860,12840,12840,12840,12840,0
20240318,164200,58117860,12840,12840,12840,12840,0
20240318,164100,58117860,12840,12840,12840,12840,0
20240318,164000,58117860,12840,12840,12840,12840,0
20240318,163900,58117860,12840,12840,12840,12840,0
20240318,163800,58117860,12840,12840,12840,12840,0
20240318,163700,58117860,12840,12840,12840,12840,0
20240318,163600,58117860,12840,12840,12840,12840,0
20240318,163500,58117860,12840,12840,12840,12840,0
20240318,163400,58117860,12840,12840,12840,12840,0
20240318,163300,58117860,12840,12840,12840,12840,0
20240318,163200,58117860,12840,12840,12840,12840,0
20240318,163100,58117860,12840,12840,12840,12840,0
20240318,163000,58117860,12840,12840,12840,12840,0
20240318,162900,58117860,12840,12840,12840,12840,0
20240318,162800,58117860,12840,12840,12840,12840,0
20240318,162700,58117860,12840,12840,12840,12840,0
20240318,162600,58117860,12840,12840,12840,12840,0
20240318,162500,58117860,12840,12840,12840,12840,0
20240318,162400,58117860,12840,12840,12840,12840,0
20240318,162300,58117860,12840,12840,12840,12840,0
20240318,162200,58117860,12840,12840,12840,12840,0
20240318,162100,58117860,12840,12840,12840,12840,0
20240318,162000,58117860,12840,12840,12840,12840,0
20240318,161900,58117860,12840,12840,12840,12840,311
20240318,161800,58117860,12840,12840,12840,12840,0
20240318,161700,58117860,12840,12840,12840,12840,0
20240318,161600,58117860,12840,12840,12840,12840,0
20240318,161500,58117860,12840,12840,12840,12840,0
20240318,161400,58117860,12840,12840,12840,12840,0
20240318,161300,58117860,12840,12840,12840,12840,0
20240318,161200,58117860,12840,12840,12840,12840,0
20240318,161100,58117860,12840,12840,12840,12840,0
20240318,161000,58117860,12840,12840,12840,12840,0
20240318,160900,58117860,12840,12840,12840,12840,0
20240318,160800,58117860,12840,12840,12840,12840,0
20240318,160700,58117860,12840,12840,12840,12840,0
20240318,160600,58117860,12840,12840,12840,12840,0
20240318,160500,58117860,12840,12840,12840,12840,0
20240318,160400,58117860,12840,12840,12840,12840,0
20240318,160300,58117860,12840,12840,12840,12840,0
20240318,160200,58117860,12840,12840,12840,12840,0
20240318,160100,58117860,12840,12840,12840,12840,0
20240318,160000,58117860,12840,12840,12840,12840,0
20240318,155900,58117860,12840,12840,12840,12840,0
20240318,155800,58117860,12840,12840,12840,12840,0
20240318,155700,58117860,12840,12840,12840,12840,0
20240318,155600,58117860,12840,12840,12840,12840,0
20240318,155500,58117860,12840,12840,12840,12840,0
20240318,155400,58117860,12840,12840,12840,12840,0
20240318,155300,58117860,12840,12840,12840,12840,0
20240318,155200,58117860,12840,12840,12840,12840,0
20240318,155100,58117860,12840,12840,12840,12840,0
20240318,155000,58117860,12840,12840,12840,12840,0
20240318,154900,58117860,12840,12840,12840,12840,311
20240318,154800,58117860,12840,12840,12840,12840,0
20240318,154700,58117860,12840,12840,12840,12840,0
20240318,154600,58117860,12840,12840,12840,12840,0
20240318,154500,58117860,12840,12840,12840,12840,0
20240318,154400,58117860,12840,12840,12840,12840,0
20240318,154300,58117860,12840,12840,12840,12840,0
20240318,154200,58117860,12840,12840,12840,12840,0
20240318,154100,58117860,12840,12840,12840,12840,0
20240318,154000,58117860,12840,12840,12840,12840,0
20240318,153900,58117860,12840,12840,12840,12840,0
20240318,153800,58117860,12840,12840,12840,12840,0
20240318,153700,58117860,12840,12840,12840,12840,0
20240318,153600,58117860,12840,12840,12840,12840,0
20240318,153500,58117860,12840,12840,12840,12840,0
20240318,153400,58117860,12840,12840,12840,12840,0
20240318,153300,58117860,12840,12840,12840,12840,0
20240318,153200,58117860,12840,12840,12840,12840,0
20240318,153100,58117860,12840,12840,12840,12840,0
20240318,153000,58117860,12840,12840,12840,12840,311
20240318,152900,54124620,12860,12860,12860,12860,0
20240318,152800,54124620,12860,12860,12860,12860,0
20240318,152700,54124620,12860,12860,12860,12860,0
20240318,152600,54124620,12860,12860,12860,12860,0
20240318,152500,54124620,12860,12860,12860,12860,0
20240318,152400,54124620,12860,12860,12860,12860,0
20240318,152300,54124620,12860,12860,12860,12860,0
20240318,152200,54124620,12860,12860,12860,12860,0
20240318,152100,54124620,12860,12860,12860,12860,0
20240318,152000,54124620,12860,12860,12860,12860,0
20240318,151900,54124620,12860,12780,12860,12780,2
20240318,151800,54098980,12870,12800,12870,12800,92
20240318,151700,52917040,12800,12800,12800,12800,0
20240318,151600,52917040,12800,12800,12800,12800,25
20240318,151500,52597040,12800,12800,12800,12800,0
20240318,151400,52597040,12800,12800,12800,12800,64
20240318,151300,51777840,12800,12800,12800,12800,0
20240318,151200,51777840,12800,12790,12800,12790,59
20240318,151100,51022870,12790,12790,12790,12790,60
20240318,151000,50255470,12790,12790,12790,12790,0
20240318,150900,50255470,12790,12790,12790,12790,0
20240318,150800,50255470,12790,12790,12790,12790,0
20240318,150700,50255470,12790,12790,12790,12790,0
20240318,150600,50255470,12790,12790,12790,12790,0
20240318,150500,50255470,12790,12790,12790,12790,0
20240318,150400,50255470,12790,12790,12790,12790,0
20240318,150300,50255470,12790,12790,12790,12790,0
20240318,150200,50255470,12790,12790,12790,12790,0
20240318,150100,50255470,12790,12790,12790,12790,0
20240318,150000,50255470,12790,12790,12790,12790,0
20240318,145900,50255470,12790,12790,12790,12790,0
20240318,145800,50255470,12790,12790,12790,12790,0
20240318,145700,50255470,12790,12790,12790,12790,0
20240318,145600,50255470,12790,12790,12790,12790,0
20240318,145500,50255470,12790,12790,12790,12790,0
20240318,145400,50255470,12790,12790,12790,12790,0
20240318,145300,50255470,12790,12790,12790,12790,0
20240318,145200,50255470,12790,12790,12790,12790,41
20240318,145100,49731080,12790,12790,12790,12790,0
20240318,145000,49731080,12790,12790,12790,12790,0
20240318,144900,49731080,12790,12790,12790,12790,0
20240318,144800,49731080,12790,12790,12790,12790,0
20240318,144700,49731080,12790,12790,12790,12790,0
20240318,144600,49731080,12790,12790,12790,12790,0
20240318,144500,49731080,12790,12790,12790,12790,0
20240318,144400,49731080,12790,12790,12790,12790,0
20240318,144300,49731080,12790,12790,12790,12790,0
20240318,144200,49731080,12790,12790,12790,12790,0
20240318,144100,49731080,12790,12790,12790,12790,0
20240318,144000,49731080,12790,12790,12790,12790,0
20240318,143900,49731080,12790,12790,12790,12790,0
20240318,143800,49731080,12790,12790,12790,12790,0
20240318,143700,49731080,12790,12790,12790,12790,0
20240318,143600,49731080,12790,12790,12790,12790,0
20240318,143500,49731080,12790,12780,12790,12780,10
20240318,143400,49603190,12750,12750,12750,12750,0
20240318,143300,49603190,12750,12750,12750,12750,0
20240318,143200,49603190,12750,12750,12750,12750,2
20240318,143100,49577690,12790,12790,12790,12790,0
20240318,143000,49577690,12790,12790,12790,12790,0
20240318,142900,49577690,12790,12790,12790,12790,0
20240318,142800,49577690,12790,12790,12790,12790,0
20240318,142700,49577690,12790,12790,12790,12790,50
20240318,142600,48938190,12790,12790,12790,12790,0
20240318,142500,48938190,12790,12790,12790,12790,0
20240318,142400,48938190,12790,12790,12790,12790,0
20240318,142300,48938190,12790,12790,12790,12790,0
20240318,142200,48938190,12790,12790,12790,12740,331
20240318,142100,44717550,12790,12790,12790,12790,0
20240318,142000,44717550,12790,12790,12790,12790,20
20240318,141900,44461750,12750,12750,12750,12750,0
20240318,141800,44461750,12750,12750,12750,12750,17
20240318,141700,44245000,12750,12750,12750,12750,0
20240318,141600,44245000,12750,12750,12750,12750,0
20240318,141500,44245000,12750,12750,12750,12750,0
20240318,141400,44245000,12750,12750,12750,12750,0
20240318,141300,44245000,12750,12750,12750,12750,0
20240318,141200,44245000,12750,12750,12750,12750,0
20240318,141100,44245000,12750,12750,12750,12750,0
20240318,141000,44245000,12750,12750,12750,12750,0
20240318,140900,44245000,12750,12750,12750,12750,0
20240318,140800,44245000,12750,12750,12750,12750,0
20240318,140700,44245000,12750,12750,12750,12750,0
20240318,140600,44245000,12750,12750,12750,12750,0
20240318,140500,44245000,12750,12750,12750,12750,0
20240318,140400,44245000,12750,12750,12750,12750,0
20240318,140300,44245000,12750,12750,12750,12750,0
20240318,140200,44245000,12750,12760,12760,12750,200
20240318,140100,41694550,12760,12770,12770,12760,200
20240318,140000,39141810,12770,12770,12770,12770,0
20240318,135900,39141810,12770,12780,12780,12770,100
20240318,135800,37864510,12790,12790,12790,12790,0
20240318,135700,37864510,12790,12790,12790,12790,0
20240318,135600,37864510,12790,12790,12790,12790,0
20240318,135500,37864510,12790,12790,12790,12790,4
20240318,135400,37813350,12790,12790,12790,12790,0
20240318,135300,37813350,12790,12790,12790,12790,1
20240318,135200,37800560,12790,12790,12790,12790,1
20240318,135100,37787770,12790,12790,12790,12790,0
20240318,135000,37787770,12790,12790,12790,12790,0
20240318,134900,37787770,12790,12790,12790,12790,0
20240318,134800,37787770,12790,12790,12790,12790,0
20240318,134700,37787770,12790,12790,12790,12790,1
20240318,134600,37774980,12770,12770,12770,12770,0
20240318,134500,37774980,12770,12770,12770,12770,0
20240318,134400,37774980,12770,12770,12770,12770,0
20240318,134300,37774980,12770,12770,12770,12770,0
20240318,134200,37774980,12770,12770,12770,12770,0
20240318,134100,37774980,12770,12770,12770,12770,0
20240318,134000,37774980,12770,12770,12770,12770,0
20240318,133900,37774980,12770,12770,12770,12770,0
20240318,133800,37774980,12770,12770,12770,12770,0
20240318,133700,37774980,12770,12770,12770,12770,0
20240318,133600,37774980,12770,12770,12770,12770,0
20240318,133500,37774980,12770,12770,12770,12770,0
20240318,133400,37774980,12770,12770,12770,12770,0
20240318,133300,37774980,12770,12770,12770,12770,2
20240318,133200,37749440,12770,12770,12770,12770,0
20240318,133100,37749440,12770,12770,12770,12770,0
20240318,133000,37749440,12770,12770,12770,12770,0
20240318,132900,37749440,12770,12780,12780,12770,46
20240318,132800,37161740,12780,12780,12780,12780,0
20240318,132700,37161740,12780,12780,12780,12780,0
20240318,132600,37161740,12780,12780,12780,12780,0
20240318,132500,37161740,12780,12780,12780,12780,0
20240318,132400,37161740,12780,12780,12780,12780,0
20240318,132300,37161740,12780,12780,12780,12780,0
20240318,132200,37161740,12780,12780,12780,12780,0
20240318,132100,37161740,12780,12780,12780,12780,0
20240318,132000,37161740,12780,12780,12780,12780,90
20240318,131900,36011540,12790,12790,12790,12790,0
20240318,131800,36011540,12790,12790,12790,12790,0
20240318,131700,36011540,12790,12790,12790,12790,17
20240318,131600,35794110,12790,12790,12790,12790,0
20240318,131500,35794110,12790,12790,12790,12790,0
20240318,131400,35794110,12790,12790,12790,12790,0
20240318,131300,35794110,12790,12790,12790,12790,0
20240318,131200,35794110,12790,12790,12790,12790,0
20240318,131100,35794110,12790,12790,12790,12790,1
20240318,131000,35781320,12790,12800,12800,12790,37
20240318,130900,35307730,12800,12800,12800,12800,0
20240318,130800,35307730,12800,12800,12800,12800,0
20240318,130700,35307730,12800,12800,12800,12800,0
20240318,130600,35307730,12800,12800,12800,12800,0
20240318,130500,35307730,12800,12800,12800,12800,0
20240318,130400,35307730,12800,12800,12800,12800,0
20240318,130300,35307730,12800,12800,12800,12800,13
20240318,130200,35141330,12800,12800,12800,12800,0
20240318,130100,35141330,12800,12800,12800,12800,0
20240318,130000,35141330,12800,12800,12800,12800,0
20240318,125900,35141330,12800,12800,12800,12800,0
20240318,125800,35141330,12800,12800,12800,12800,0
20240318,125700,35141330,12800,12800,12800,12800,0
20240318,125600,35141330,12800,12800,12800,12800,0
20240318,125500,35141330,12800,12800,12800,12800,0
20240318,125400,35141330,12800,12800,12800,12800,0
20240318,125300,35141330,12800,12800,12800,12800,0
20240318,125200,35141330,12800,12800,12800,12800,0
20240318,125100,35141330,12800,12800,12800,12800,0
20240318,125000,35141330,12800,12800,12800,12800,0
20240318,124900,35141330,12800,12800,12800,12800,0
20240318,124800,35141330,12800,12800,12800,12800,0
20240318,124700,35141330,12800,12800,12800,12800,0
20240318,124600,35141330,12800,12800,12800,12800,0
20240318,124500,35141330,12800,12800,12800,12800,0
20240318,124400,35141330,12800,12800,12800,12800,0
20240318,124300,35141330,12800,12800,12800,12800,0
20240318,124200,35141330,12800,12800,12800,12800,0
20240318,124100,35141330,12800,12800,12800,12800,0
20240318,124000,35141330,12800,12800,12800,12800,0
20240318,123900,35141330,12800,12800,12800,12800,0
20240318,123800,35141330,12800,12800,12800,12800,0
20240318,123700,35141330,12800,12800,12800,12800,0
20240318,123600,35141330,12800,12800,12800,12800,0
20240318,123500,35141330,12800,12800,12800,12800,0
20240318,123400,35141330,12800,12800,12800,12800,0
20240318,123300,35141330,12800,12800,12800,12800,0
20240318,123200,35141330,12800,12800,12800,12800,0
20240318,123100,35141330,12800,12800,12800,12800,20
20240318,123000,34885330,12800,12800,12800,12800,0
20240318,122900,34885330,12800,12800,12800,12800,0
20240318,122800,34885330,12800,12800,12800,12800,0
20240318,122700,34885330,12800,12800,12800,12800,105
20240318,122600,33541330,12800,12800,12800,12800,0
20240318,122500,33541330,12800,12800,12800,12800,0
20240318,122400,33541330,12800,12800,12800,12800,0
20240318,122300,33541330,12800,12800,12800,12800,0
20240318,122200,33541330,12800,12800,12800,12800,0
20240318,122100,33541330,12800,12800,12800,12800,0
20240318,122000,33541330,12800,12800,12800,12800,0
20240318,121900,33541330,12800,12800,12800,12800,0
20240318,121800,33541330,12800,12800,12800,12800,0
20240318,121700,33541330,12800,12800,12800,12800,0
20240318,121600,33541330,12800,12800,12800,12800,0
20240318,121500,33541330,12800,12800,12800,12800,0
20240318,121400,33541330,12800,12800,12800,12800,0
20240318,121300,33541330,12800,12800,12800,12800,0
20240318,121200,33541330,12800,12800,12800,12800,0
20240318,121100,33541330,12800,12800,12800,12800,0
20240318,121000,33541330,12800,12800,12800,12800,70
20240318,120900,32645330,12800,12800,12800,12800,1
20240318,120800,32632530,12800,12800,12800,12800,0
20240318,120700,32632530,12800,12800,12800,12800,0
20240318,120600,32632530,12800,12800,12800,12800,0
20240318,120500,32632530,12800,12800,12800,12800,0
20240318,120400,32632530,12800,12800,12800,12800,21
20240318,120300,32363730,12800,12800,12800,12800,0
20240318,120200,32363730,12800,12800,12800,12800,0
20240318,120100,32363730,12800,12800,12800,12800,0
20240318,120000,32363730,12800,12800,12800,12800,0
20240318,115900,32363730,12800,12800,12800,12800,0
20240318,115800,32363730,12800,12800,12800,12800,0
20240318,115700,32363730,12800,12800,12800,12800,0
20240318,115600,32363730,12800,12800,12800,12800,0
20240318,115500,32363730,12800,12800,12800,12800,0
20240318,115400,32363730,12800,12800,12800,12800,0
20240318,115300,32363730,12800,12800,12800,12800,0
20240318,115200,32363730,12800,12800,12800,12800,0
20240318,115100,32363730,12800,12810,12810,12800,11
20240318,115000,32222830,12810,12810,12810,12810,0
20240318,114900,32222830,12810,12810,12810,12810,25
20240318,114800,31902580,12800,12800,12800,12800,0
20240318,114700,31902580,12800,12800,12800,12800,0
20240318,114600,31902580,12800,12800,12800,12800,0
20240318,114500,31902580,12800,12800,12800,12800,0
20240318,114400,31902580,12800,12800,12800,12800,0
20240318,114300,31902580,12800,12800,12800,12800,0
20240318,114200,31902580,12800,12800,12800,12800,0
20240318,114100,31902580,12800,12800,12800,12800,0
20240318,114000,31902580,12800,12800,12800,12800,0
20240318,113900,31902580,12800,12800,12800,12800,0
20240318,113800,31902580,12800,12800,12800,12800,0
20240318,113700,31902580,12800,12800,12800,12800,0
20240318,113600,31902580,12800,12800,12800,12800,0
20240318,113500,31902580,12800,12800,12800,12800,0
20240318,113400,31902580,12800,12800,12800,12800,0
20240318,113300,31902580,12800,12800,12800,12800,0
20240318,113200,31902580,12800,12800,12800,12800,0
20240318,113100,31902580,12800,12800,12800,12800,16
20240318,113000,31697780,12800,12800,12800,12800,0
20240318,112900,31697780,12800,12800,12800,12800,0
20240318,112800,31697780,12800,12800,12800,12800,108
20240318,112700,30315380,12810,12810,12810,12810,0
20240318,112600,30315380,12810,12810,12810,12810,0
20240318,112500,30315380,12810,12810,12810,12810,10
20240318,112400,30187280,12800,12800,12800,12800,0
20240318,112300,30187280,12800,12800,12800,12800,0
20240318,112200,30187280,12800,12800,12800,12800,0
20240318,112100,30187280,12800,12800,12800,12800,0
20240318,112000,30187280,12800,12800,12800,12800,0
20240318,111900,30187280,12800,12800,12800,12800,0
20240318,111800,30187280,12800,12800,12800,12800,54
20240318,111700,29496080,12800,12800,12800,12800,0
20240318,111600,29496080,12800,12800,12800,12800,0
20240318,111500,29496080,12800,12800,12800,12800,0
20240318,111400,29496080,12800,12800,12800,12800,0
20240318,111300,29496080,12800,12800,12800,12800,0
20240318,111200,29496080,12800,12800,12800,12800,0
20240318,111100,29496080,12800,12800,12800,12800,0
20240318,111000,29496080,12800,12800,12800,12800,0
20240318,110900,29496080,12800,12800,12800,12800,0
20240318,110800,29496080,12800,12800,12800,12800,0
20240318,110700,29496080,12800,12800,12800,12800,0
20240318,110600,29496080,12800,12800,12800,12800,0
20240318,110500,29496080,12800,12800,12800,12800,0
20240318,110400,29496080,12800,12800,12800,12800,0
20240318,110300,29496080,12800,12800,12800,12800,0
20240318,110200,29496080,12800,12800,12800,12800,0
20240318,110100,29496080,12800,12800,12800,12800,2
20240318,110000,29470480,12810,12810,12810,12810,0
20240318,105900,29470480,12810,12800,12810,12800,68
20240318,105800,28600070,12800,12800,12800,12800,0
20240318,105700,28600070,12800,12800,12800,12800,0
20240318,105600,28600070,12800,12800,12800,12800,0
20240318,105500,28600070,12800,12800,12800,12800,0
20240318,105400,28600070,12800,12800,12800,12800,0
20240318,105300,28600070,12800,12800,12800,12800,1
20240318,105200,28587270,12790,12790,12790,12790,0
20240318,105100,28587270,12790,12790,12790,12790,0
20240318,105000,28587270,12790,12790,12790,12790,0
20240318,104900,28587270,12790,12790,12790,12790,0
20240318,104800,28587270,12790,12790,12790,12790,0
20240318,104700,28587270,12790,12790,12790,12790,0
20240318,104600,28587270,12790,12790,12790,12790,0
20240318,104500,28587270,12790,12790,12790,12790,0
20240318,104400,28587270,12790,12790,12790,12790,0
20240318,104300,28587270,12790,12790,12790,12790,0
20240318,104200,28587270,12790,12790,12790,12790,0
20240318,104100,28587270,12790,12790,12790,12790,0
20240318,104000,28587270,12790,12790,12790,12790,0
20240318,103900,28587270,12790,12790,12790,12790,0
20240318,103800,28587270,12790,12790,12790,12790,0
20240318,103700,28587270,12790,12790,12790,12790,0
20240318,103600,28587270,12790,12790,12790,12790,0
20240318,103500,28587270,12790,12790,12790,12790,0
20240318,103400,28587270,12790,12790,12790,12790,0
20240318,103300,28587270,12790,12790,12790,12790,0
20240318,103200,28587270,12790,12790,12790,12790,0
20240318,103100,28587270,12790,12790,12790,12790,0
20240318,103000,28587270,12790,12790,12790,12790,0
20240318,102900,28587270,12790,12800,12800,12790,101
20240318,102800,27294480,12780,12780,12780,12780,84
20240318,102700,26220960,12770,12770,12770,12770,0
20240318,102600,26220960,12770,12770,12770,12770,0
20240318,102500,26220960,12770,12770,12770,12770,71
20240318,102400,25314290,12780,12780,12780,12780,0
20240318,102300,25314290,12780,12780,12780,12780,0
20240318,102200,25314290,12780,12780,12780,12780,313
20240318,102100,21314150,12770,12770,12770,12770,1
20240318,102000,21301380,12770,12770,12770,12770,1
20240318,101900,21288610,12770,12780,12780,12770,28
20240318,101800,20930780,12790,12790,12790,12790,14
20240318,101700,20751720,12790,12790,12790,12790,0
20240318,101600,20751720,12790,12790,12790,12790,0
20240318,101500,20751720,12790,12790,12790,12790,1
20240318,101400,20738930,12790,12790,12790,12790,1
20240318,101300,20726140,12790,12790,12790,12790,1
20240318,101200,20713350,12790,12800,12800,12790,31
20240318,101100,20316560,12800,12800,12800,12800,0
20240318,101000,20316560,12800,12800,12800,12800,4
20240318,100900,20265360,12800,12800,12800,12800,0
20240318,100800,20265360,12800,12800,12800,12800,0
20240318,100700,20265360,12800,12800,12800,12800,1
20240318,100600,20252560,12800,12800,12800,12800,0
20240318,100500,20252560,12800,12800,12800,12800,1
20240318,100400,20239760,12800,12800,12800,12800,0
20240318,100300,20239760,12800,12800,12800,12800,1
20240318,100200,20226960,12800,12800,12800,12800,0
20240318,100100,20226960,12800,12800,12800,12800,5
20240318,100000,20162960,12800,12800,12800,12800,0
20240318,095900,20162960,12800,12800,12800,12800,2
20240318,095800,20137360,12780,12780,12780,12780,0
20240318,095700,20137360,12780,12780,12780,12780,0
20240318,095600,20137360,12780,12780,12780,12780,0
20240318,095500,20137360,12780,12780,12780,12780,0
20240318,095400,20137360,12780,12780,12780,12780,0
20240318,095300,20137360,12780,12780,12780,12780,0
20240318,095200,20137360,12780,12780,12780,12780,0
20240318,095100,20137360,12780,12780,12780,12780,0
20240318,095000,20137360,12780,12780,12780,12780,31
20240318,094900,19741180,12780,12780,12780,12780,0
20240318,094800,19741180,12780,12780,12780,12780,0
20240318,094700,19741180,12780,12780,12780,12780,0
20240318,094600,19741180,12780,12780,12780,12780,0
20240318,094500,19741180,12780,12780,12780,12780,6
20240318,094400,19664500,12790,12790,12790,12790,0
20240318,094300,19664500,12790,12790,12790,12790,0
20240318,094200,19664500,12790,12790,12790,12790,17
20240318,094100,19447070,12800,12800,12800,12800,0
20240318,094000,19447070,12800,12800,12800,12800,0
20240318,093900,19447070,12800,12800,12800,12800,0
20240318,093800,19447070,12800,12800,12800,12800,0
20240318,093700,19447070,12800,12800,12800,12800,0
20240318,093600,19447070,12800,12800,12800,12800,20
20240318,093500,19191070,12800,12800,12800,12800,30
20240318,093400,18807070,12780,12780,12780,12780,0
20240318,093300,18807070,12780,12780,12780,12780,0
20240318,093200,18807070,12780,12780,12780,12780,0
20240318,093100,18807070,12780,12780,12780,12780,2
20240318,093000,18781510,12770,12770,12770,12770,0
20240318,092900,18781510,12770,12770,12770,12770,0
20240318,092800,18781510,12770,12770,12770,12770,0
20240318,092700,18781510,12770,12770,12770,12770,0
20240318,092600,18781510,12770,12770,12770,12770,0
20240318,092500,18781510,12770,12770,12770,12770,285
20240318,092400,15142060,12770,12780,12780,12770,415
20240318,092300,9842480,12770,12790,12790,12770,150
20240318,092200,7925760,12900,12810,12900,12750,452
20240318,092100,2155160,12880,12880,12880,12880,0
20240318,092000,2155160,12880,12880,12880,12880,10
20240318,091900,2026360,12880,12880,12880,12880,0
20240318,091800,2026360,12880,12880,12880,12880,0
20240318,091700,2026360,12880,12880,12880,12880,14
20240318,091600,1846040,12880,12910,12910,12880,103
20240318,091500,516400,12910,12910,12910,12910,0
20240318,091400,516400,12910,12910,12910,12910,0
20240318,091300,516400,12910,12910,12910,12910,0
20240318,091200,516400,12910,12910,12910,12910,20
20240318,091100,258200,12910,12910,12910,12910,0
20240318,091000,258200,12910,12910,12910,12910,0
20240318,090900,258200,12910,12910,12910,12910,0
20240318,090800,258200,12910,12910,12910,12910,20
20240318,090700,0,12910,12910,12910,12910,0
20240318,090600,0,12910,12910,12910,12910,0
20240318,090500,0,12910,12910,12910,12910,0
20240318,090400,0,12910,12910,12910,12910,0
20240318,090300,0,12910,12910,12910,12910,0
20240318,090200,0,12910,12910,12910,12910,0
20240318,090100,0,12910,12910,12910,12910,0
20240318,090000,0,12910,12910,12910,12910,0