KissMeData/048430/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,192900,160319560,7770,7770,7770,7770,482
20240319,192800,160319560,7770,7770,7770,7770,0
20240319,192700,160319560,7770,7770,7770,7770,0
20240319,192600,160319560,7770,7770,7770,7770,0
20240319,192500,160319560,7770,7770,7770,7770,0
20240319,192400,160319560,7770,7770,7770,7770,0
20240319,192300,160319560,7770,7770,7770,7770,0
20240319,192200,160319560,7770,7770,7770,7770,0
20240319,192100,160319560,7770,7770,7770,7770,0
20240319,192000,160319560,7770,7770,7770,7770,0
20240319,191900,160319560,7770,7770,7770,7770,0
20240319,191800,160319560,7770,7770,7770,7770,0
20240319,191700,160319560,7770,7770,7770,7770,0
20240319,191600,160319560,7770,7770,7770,7770,0
20240319,191500,160319560,7770,7770,7770,7770,0
20240319,191400,160319560,7770,7770,7770,7770,0
20240319,191300,160319560,7770,7770,7770,7770,0
20240319,191200,160319560,7770,7770,7770,7770,0
20240319,191100,160319560,7770,7770,7770,7770,0
20240319,191000,160319560,7770,7770,7770,7770,0
20240319,190900,160319560,7770,7770,7770,7770,0
20240319,190800,160319560,7770,7770,7770,7770,0
20240319,190700,160319560,7770,7770,7770,7770,0
20240319,190600,160319560,7770,7770,7770,7770,0
20240319,190500,160319560,7770,7770,7770,7770,0
20240319,190400,160319560,7770,7770,7770,7770,0
20240319,190300,160319560,7770,7770,7770,7770,0
20240319,190200,160319560,7770,7770,7770,7770,0
20240319,190100,160319560,7770,7770,7770,7770,0
20240319,190000,160319560,7770,7770,7770,7770,0
20240319,185900,160319560,7770,7770,7770,7770,482
20240319,185800,160319560,7770,7770,7770,7770,0
20240319,185700,160319560,7770,7770,7770,7770,0
20240319,185600,160319560,7770,7770,7770,7770,0
20240319,185500,160319560,7770,7770,7770,7770,0
20240319,185400,160319560,7770,7770,7770,7770,0
20240319,185300,160319560,7770,7770,7770,7770,0
20240319,185200,160319560,7770,7770,7770,7770,0
20240319,185100,160319560,7770,7770,7770,7770,0
20240319,185000,160319560,7770,7770,7770,7770,0
20240319,184900,160319560,7770,7770,7770,7770,0
20240319,184800,160319560,7770,7770,7770,7770,0
20240319,184700,160319560,7770,7770,7770,7770,0
20240319,184600,160319560,7770,7770,7770,7770,0
20240319,184500,160319560,7770,7770,7770,7770,0
20240319,184400,160319560,7770,7770,7770,7770,0
20240319,184300,160319560,7770,7770,7770,7770,0
20240319,184200,160319560,7770,7770,7770,7770,0
20240319,184100,160319560,7770,7770,7770,7770,0
20240319,184000,160319560,7770,7770,7770,7770,0
20240319,183900,160319560,7770,7770,7770,7770,0
20240319,183800,160319560,7770,7770,7770,7770,0
20240319,183700,160319560,7770,7770,7770,7770,0
20240319,183600,160319560,7770,7770,7770,7770,0
20240319,183500,160319560,7770,7770,7770,7770,0
20240319,183400,160319560,7770,7770,7770,7770,0
20240319,183300,160319560,7770,7770,7770,7770,0
20240319,183200,160319560,7770,7770,7770,7770,0
20240319,183100,160319560,7770,7770,7770,7770,0
20240319,183000,160319560,7770,7770,7770,7770,0
20240319,182900,160319560,7770,7770,7770,7770,482
20240319,182800,160319560,7770,7770,7770,7770,0
20240319,182700,160319560,7770,7770,7770,7770,0
20240319,182600,160319560,7770,7770,7770,7770,0
20240319,182500,160319560,7770,7770,7770,7770,0
20240319,182400,160319560,7770,7770,7770,7770,0
20240319,182300,160319560,7770,7770,7770,7770,0
20240319,182200,160319560,7770,7770,7770,7770,0
20240319,182100,160319560,7770,7770,7770,7770,0
20240319,182000,160319560,7770,7770,7770,7770,0
20240319,181900,160319560,7770,7770,7770,7770,0
20240319,181800,160319560,7770,7770,7770,7770,0
20240319,181700,160319560,7770,7770,7770,7770,0
20240319,181600,160319560,7770,7770,7770,7770,0
20240319,181500,160319560,7770,7770,7770,7770,0
20240319,181400,160319560,7770,7770,7770,7770,0
20240319,181300,160319560,7770,7770,7770,7770,0
20240319,181200,160319560,7770,7770,7770,7770,0
20240319,181100,160319560,7770,7770,7770,7770,0
20240319,181000,160319560,7770,7770,7770,7770,0
20240319,180900,160319560,7770,7770,7770,7770,0
20240319,180800,160319560,7770,7770,7770,7770,0
20240319,180700,160319560,7770,7770,7770,7770,0
20240319,180600,160319560,7770,7770,7770,7770,0
20240319,180500,160319560,7770,7770,7770,7770,0
20240319,180400,160319560,7770,7770,7770,7770,0
20240319,180300,160319560,7770,7770,7770,7770,0
20240319,180200,160319560,7770,7770,7770,7770,0
20240319,180100,160319560,7770,7770,7770,7770,0
20240319,180000,160319560,7770,7770,7770,7770,0
20240319,175900,160319560,7770,7770,7770,7770,482
20240319,175800,160319560,7770,7770,7770,7770,0
20240319,175700,160319560,7770,7770,7770,7770,0
20240319,175600,160319560,7770,7770,7770,7770,0
20240319,175500,160319560,7770,7770,7770,7770,0
20240319,175400,160319560,7770,7770,7770,7770,0
20240319,175300,160319560,7770,7770,7770,7770,0
20240319,175200,160319560,7770,7770,7770,7770,0
20240319,175100,160319560,7770,7770,7770,7770,0
20240319,175000,160319560,7770,7770,7770,7770,0
20240319,174900,160319560,7770,7770,7770,7770,0
20240319,174800,160319560,7770,7770,7770,7770,0
20240319,174700,160319560,7770,7770,7770,7770,0
20240319,174600,160319560,7770,7770,7770,7770,0
20240319,174500,160319560,7770,7770,7770,7770,0
20240319,174400,160319560,7770,7770,7770,7770,0
20240319,174300,160319560,7770,7770,7770,7770,0
20240319,174200,160319560,7770,7770,7770,7770,0
20240319,174100,160319560,7770,7770,7770,7770,0
20240319,174000,160319560,7770,7770,7770,7770,0
20240319,173900,160319560,7770,7770,7770,7770,0
20240319,173800,160319560,7770,7770,7770,7770,0
20240319,173700,160319560,7770,7770,7770,7770,0
20240319,173600,160319560,7770,7770,7770,7770,0
20240319,173500,160319560,7770,7770,7770,7770,0
20240319,173400,160319560,7770,7770,7770,7770,0
20240319,173300,160319560,7770,7770,7770,7770,0
20240319,173200,160319560,7770,7770,7770,7770,0
20240319,173100,160319560,7770,7770,7770,7770,0
20240319,173000,160319560,7770,7770,7770,7770,0
20240319,172900,160319560,7770,7770,7770,7770,482
20240319,172800,160319560,7770,7770,7770,7770,0
20240319,172700,160319560,7770,7770,7770,7770,0
20240319,172600,160319560,7770,7770,7770,7770,0
20240319,172500,160319560,7770,7770,7770,7770,0
20240319,172400,160319560,7770,7770,7770,7770,0
20240319,172300,160319560,7770,7770,7770,7770,0
20240319,172200,160319560,7770,7770,7770,7770,0
20240319,172100,160319560,7770,7770,7770,7770,0
20240319,172000,160319560,7770,7770,7770,7770,0
20240319,171900,160319560,7770,7770,7770,7770,0
20240319,171800,160319560,7770,7770,7770,7770,0
20240319,171700,160319560,7770,7770,7770,7770,0
20240319,171600,160319560,7770,7770,7770,7770,0
20240319,171500,160319560,7770,7770,7770,7770,0
20240319,171400,160319560,7770,7770,7770,7770,0
20240319,171300,160319560,7770,7770,7770,7770,0
20240319,171200,160319560,7770,7770,7770,7770,0
20240319,171100,160319560,7770,7770,7770,7770,0
20240319,171000,160319560,7770,7770,7770,7770,0
20240319,170900,160319560,7770,7770,7770,7770,0
20240319,170800,160319560,7770,7770,7770,7770,0
20240319,170700,160319560,7770,7770,7770,7770,0
20240319,170600,160319560,7770,7770,7770,7770,0
20240319,170500,160319560,7770,7770,7770,7770,0
20240319,170400,160319560,7770,7770,7770,7770,0
20240319,170300,160319560,7770,7770,7770,7770,0
20240319,170200,160319560,7770,7770,7770,7770,0
20240319,170100,160319560,7770,7770,7770,7770,0
20240319,170000,160319560,7770,7770,7770,7770,0
20240319,165900,160319560,7770,7770,7770,7770,482
20240319,165800,160319560,7770,7770,7770,7770,0
20240319,165700,160319560,7770,7770,7770,7770,0
20240319,165600,160319560,7770,7770,7770,7770,0
20240319,165500,160319560,7770,7770,7770,7770,0
20240319,165400,160319560,7770,7770,7770,7770,0
20240319,165300,160319560,7770,7770,7770,7770,0
20240319,165200,160319560,7770,7770,7770,7770,0
20240319,165100,160319560,7770,7770,7770,7770,0
20240319,165000,160319560,7770,7770,7770,7770,0
20240319,164900,160319560,7770,7770,7770,7770,0
20240319,164800,160319560,7770,7770,7770,7770,0
20240319,164700,160319560,7770,7770,7770,7770,0
20240319,164600,160319560,7770,7770,7770,7770,0
20240319,164500,160319560,7770,7770,7770,7770,0
20240319,164400,160319560,7770,7770,7770,7770,0
20240319,164300,160319560,7770,7770,7770,7770,0
20240319,164200,160319560,7770,7770,7770,7770,0
20240319,164100,160319560,7770,7770,7770,7770,0
20240319,164000,160319560,7770,7770,7770,7770,0
20240319,163900,160319560,7770,7770,7770,7770,0
20240319,163800,160319560,7770,7770,7770,7770,0
20240319,163700,160319560,7770,7770,7770,7770,0
20240319,163600,160319560,7770,7770,7770,7770,0
20240319,163500,160319560,7770,7770,7770,7770,0
20240319,163400,160319560,7770,7770,7770,7770,0
20240319,163300,160319560,7770,7770,7770,7770,0
20240319,163200,160319560,7770,7770,7770,7770,0
20240319,163100,160319560,7770,7770,7770,7770,0
20240319,163000,160319560,7770,7770,7770,7770,0
20240319,162900,160319560,7770,7770,7770,7770,482
20240319,162800,160319560,7770,7770,7770,7770,0
20240319,162700,160319560,7770,7770,7770,7770,0
20240319,162600,160319560,7770,7770,7770,7770,0
20240319,162500,160319560,7770,7770,7770,7770,0
20240319,162400,160319560,7770,7770,7770,7770,0
20240319,162300,160319560,7770,7770,7770,7770,0
20240319,162200,160319560,7770,7770,7770,7770,0
20240319,162100,160319560,7770,7770,7770,7770,0
20240319,162000,160319560,7770,7770,7770,7770,0
20240319,161900,160319560,7770,7770,7770,7770,0
20240319,161800,160319560,7770,7770,7770,7770,0
20240319,161700,160319560,7770,7770,7770,7770,0
20240319,161600,160319560,7770,7770,7770,7770,0
20240319,161500,160319560,7770,7770,7770,7770,0
20240319,161400,160319560,7770,7770,7770,7770,0
20240319,161300,160319560,7770,7770,7770,7770,0
20240319,161200,160319560,7770,7770,7770,7770,0
20240319,161100,160319560,7770,7770,7770,7770,0
20240319,161000,160319560,7770,7770,7770,7770,0
20240319,160900,160319560,7770,7770,7770,7770,0
20240319,160800,160319560,7770,7770,7770,7770,0
20240319,160700,160319560,7770,7770,7770,7770,0
20240319,160600,160319560,7770,7770,7770,7770,0
20240319,160500,160319560,7770,7770,7770,7770,0
20240319,160400,160319560,7770,7770,7770,7770,0
20240319,160300,160319560,7770,7770,7770,7770,0
20240319,160200,160319560,7770,7770,7770,7770,0
20240319,160100,160319560,7770,7770,7770,7770,0
20240319,160000,160319560,7770,7770,7770,7770,0
20240319,155900,160319560,7770,7770,7770,7770,482
20240319,155800,160319560,7770,7770,7770,7770,0
20240319,155700,160319560,7770,7770,7770,7770,0
20240319,155600,160319560,7770,7770,7770,7770,0
20240319,155500,160319560,7770,7770,7770,7770,0
20240319,155400,160319560,7770,7770,7770,7770,0
20240319,155300,160319560,7770,7770,7770,7770,0
20240319,155200,160319560,7770,7770,7770,7770,0
20240319,155100,160319560,7770,7770,7770,7770,0
20240319,155000,160319560,7770,7770,7770,7770,0
20240319,154900,160319560,7770,7770,7770,7770,0
20240319,154800,160319560,7770,7770,7770,7770,0
20240319,154700,160319560,7770,7770,7770,7770,0
20240319,154600,160319560,7770,7770,7770,7770,0
20240319,154500,160319560,7770,7770,7770,7770,0
20240319,154400,160319560,7770,7770,7770,7770,0
20240319,154300,160319560,7770,7770,7770,7770,0
20240319,154200,160319560,7770,7770,7770,7770,0
20240319,154100,160319560,7770,7770,7770,7770,0
20240319,154000,160319560,7770,7770,7770,7770,0
20240319,153900,160319560,7770,7770,7770,7770,0
20240319,153800,160319560,7770,7770,7770,7770,0
20240319,153700,160319560,7770,7770,7770,7770,0
20240319,153600,160319560,7770,7770,7770,7770,0
20240319,153500,160319560,7770,7770,7770,7770,0
20240319,153400,160319560,7770,7770,7770,7770,0
20240319,153300,160319560,7770,7770,7770,7770,0
20240319,153200,160319560,7770,7770,7770,7770,0
20240319,153100,160319560,7770,7770,7770,7770,0
20240319,153000,160319560,7770,7770,7770,7770,482
20240319,152900,156574420,7750,7750,7750,7750,0
20240319,152800,156574420,7750,7750,7750,7750,0
20240319,152700,156574420,7750,7750,7750,7750,0
20240319,152600,156574420,7750,7750,7750,7750,0
20240319,152500,156574420,7750,7750,7750,7750,0
20240319,152400,156574420,7750,7750,7750,7750,0
20240319,152300,156574420,7750,7750,7750,7750,0
20240319,152200,156574420,7750,7750,7750,7750,0
20240319,152100,156574420,7750,7750,7750,7750,0
20240319,152000,156574420,7750,7750,7750,7750,0
20240319,151900,156574420,7750,7740,7760,7700,389
20240319,151800,153562740,7740,7710,7740,7710,107
20240319,151700,152736510,7720,7720,7720,7720,0
20240319,151600,152736510,7720,7720,7720,7720,0
20240319,151500,152736510,7720,7720,7720,7720,0
20240319,151400,152736510,7720,7720,7720,7720,0
20240319,151300,152736510,7720,7720,7720,7720,0
20240319,151200,152736510,7720,7680,7720,7680,502
20240319,151100,148881070,7720,7700,7720,7680,701
20240319,151000,143495010,7720,7700,7720,7700,11
20240319,150900,143410290,7720,7700,7720,7700,88
20240319,150800,142732670,7710,7710,7710,7710,5
20240319,150700,142694120,7710,7710,7710,7710,0
20240319,150600,142694120,7710,7710,7710,7710,30
20240319,150500,142462820,7710,7710,7710,7710,0
20240319,150400,142462820,7710,7710,7710,7710,2
20240319,150300,142447400,7710,7710,7710,7710,0
20240319,150200,142447400,7710,7710,7710,7710,0
20240319,150100,142447400,7710,7710,7710,7710,0
20240319,150000,142447400,7710,7700,7710,7690,41
20240319,145900,142131790,7700,7700,7700,7700,174
20240319,145800,140791990,7700,7700,7700,7700,2
20240319,145700,140776590,7700,7700,7700,7700,50
20240319,145600,140391590,7700,7700,7700,7700,0
20240319,145500,140391590,7700,7700,7700,7700,1
20240319,145400,140383890,7710,7710,7710,7710,0
20240319,145300,140383890,7710,7710,7710,7710,1
20240319,145200,140376180,7690,7690,7690,7690,5
20240319,145100,140337730,7710,7710,7710,7710,0
20240319,145000,140337730,7710,7710,7710,7710,1
20240319,144900,140330020,7690,7690,7690,7690,0
20240319,144800,140330020,7690,7690,7690,7690,180
20240319,144700,138945820,7700,7700,7700,7700,22
20240319,144600,138776420,7740,7740,7740,7740,0
20240319,144500,138776420,7740,7740,7740,7740,0
20240319,144400,138776420,7740,7740,7740,7740,0
20240319,144300,138776420,7740,7740,7740,7740,0
20240319,144200,138776420,7740,7740,7740,7740,0
20240319,144100,138776420,7740,7690,7740,7690,42
20240319,144000,138453390,7700,7690,7700,7680,123
20240319,143900,137507940,7690,7710,7710,7690,2
20240319,143800,137492540,7690,7690,7690,7690,10
20240319,143700,137415640,7700,7700,7700,7700,0
20240319,143600,137415640,7700,7700,7700,7700,0
20240319,143500,137415640,7700,7700,7700,7700,0
20240319,143400,137415640,7700,7700,7700,7690,102
20240319,143300,136630250,7740,7740,7740,7740,1
20240319,143200,136622510,7690,7680,7690,7680,10
20240319,143100,136545620,7740,7690,7740,7690,46
20240319,143000,136191740,7690,7690,7690,7690,200
20240319,142900,134653740,7690,7690,7690,7690,0
20240319,142800,134653740,7690,7690,7690,7690,101
20240319,142700,133877050,7680,7690,7690,7680,14
20240319,142600,133769520,7680,7680,7680,7680,40
20240319,142500,133462320,7680,7680,7690,7680,112
20240319,142400,132602150,7690,7690,7690,7690,0
20240319,142300,132602150,7690,7690,7690,7690,0
20240319,142200,132602150,7690,7690,7690,7690,0
20240319,142100,132602150,7690,7690,7690,7690,0
20240319,142000,132602150,7690,7690,7690,7690,1
20240319,141900,132594460,7680,7680,7680,7680,1
20240319,141800,132586780,7690,7690,7690,7690,0
20240319,141700,132586780,7690,7690,7690,7690,1
20240319,141600,132579090,7690,7690,7690,7690,1
20240319,141500,132571400,7690,7690,7690,7690,50
20240319,141400,132186900,7690,7690,7690,7690,1
20240319,141300,132179210,7690,7690,7690,7690,2
20240319,141200,132163830,7690,7690,7690,7690,0
20240319,141100,132163830,7690,7690,7690,7690,0
20240319,141000,132163830,7690,7690,7690,7690,0
20240319,140900,132163830,7690,7690,7690,7690,0
20240319,140800,132163830,7690,7690,7690,7690,0
20240319,140700,132163830,7690,7670,7690,7670,206
20240319,140600,130583650,7670,7670,7670,7670,26
20240319,140500,130384230,7670,7670,7670,7670,50
20240319,140400,130000730,7670,7660,7670,7660,488
20240319,140300,126262640,7660,7660,7660,7660,110
20240319,140200,125420040,7660,7660,7660,7660,0
20240319,140100,125420040,7660,7660,7660,7660,2
20240319,140000,125404720,7660,7650,7660,7650,138
20240319,135900,124349010,7670,7670,7670,7670,48
20240319,135800,123980850,7670,7670,7670,7670,1
20240319,135700,123973180,7660,7660,7660,7660,10
20240319,135600,123896580,7670,7670,7670,7670,1
20240319,135500,123888910,7650,7650,7650,7650,1
20240319,135400,123881260,7680,7680,7680,7680,0
20240319,135300,123881260,7680,7680,7680,7680,0
20240319,135200,123881260,7680,7680,7680,7680,0
20240319,135100,123881260,7680,7680,7680,7680,0
20240319,135000,123881260,7680,7660,7680,7650,7
20240319,134900,123827670,7650,7680,7680,7650,51
20240319,134800,123436620,7680,7680,7680,7680,0
20240319,134700,123436620,7680,7680,7680,7680,4
20240319,134600,123405900,7690,7690,7690,7690,0
20240319,134500,123405900,7690,7690,7690,7690,0
20240319,134400,123405900,7690,7650,7690,7650,2
20240319,134300,123390560,7690,7690,7690,7690,13
20240319,134200,123290590,7690,7690,7690,7690,0
20240319,134100,123290590,7690,7690,7690,7690,0
20240319,134000,123290590,7690,7670,7690,7630,1113
20240319,133900,114768660,7670,7670,7670,7670,0
20240319,133800,114768660,7670,7680,7680,7670,51
20240319,133700,114376990,7680,7680,7680,7680,10
20240319,133600,114300190,7680,7690,7690,7680,3
20240319,133500,114277140,7680,7680,7680,7680,0
20240319,133400,114277140,7680,7680,7690,7670,6
20240319,133300,114231060,7690,7690,7690,7690,0
20240319,133200,114231060,7690,7670,7690,7670,2
20240319,133100,114215700,7680,7680,7680,7680,34
20240319,133000,113954580,7680,7680,7680,7680,8
20240319,132900,113893140,7680,7690,7690,7680,82
20240319,132800,113263000,7690,7690,7690,7690,10
20240319,132700,113186100,7700,7700,7700,7700,2
20240319,132600,113170700,7700,7700,7700,7700,7
20240319,132500,113116800,7700,7700,7700,7700,113
20240319,132400,112246700,7720,7720,7720,7720,0
20240319,132300,112246700,7720,7720,7720,7720,0
20240319,132200,112246700,7720,7720,7720,7720,0
20240319,132100,112246700,7720,7720,7720,7720,0
20240319,132000,112246700,7720,7720,7720,7720,0
20240319,131900,112246700,7720,7720,7720,7720,0
20240319,131800,112246700,7720,7720,7720,7720,0
20240319,131700,112246700,7720,7720,7720,7720,0
20240319,131600,112246700,7720,7720,7720,7720,0
20240319,131500,112246700,7720,7720,7720,7720,0
20240319,131400,112246700,7720,7720,7720,7720,13
20240319,131300,112146340,7720,7720,7720,7720,0
20240319,131200,112146340,7720,7720,7720,7720,0
20240319,131100,112146340,7720,7720,7720,7720,127
20240319,131000,111165900,7720,7720,7720,7720,0
20240319,130900,111165900,7720,7720,7720,7720,0
20240319,130800,111165900,7720,7720,7720,7720,0
20240319,130700,111165900,7720,7720,7720,7720,0
20240319,130600,111165900,7720,7720,7720,7720,0
20240319,130500,111165900,7720,7720,7720,7720,0
20240319,130400,111165900,7720,7720,7720,7720,1
20240319,130300,111158180,7720,7720,7720,7720,0
20240319,130200,111158180,7720,7720,7720,7720,0
20240319,130100,111158180,7720,7720,7720,7720,0
20240319,130000,111158180,7720,7720,7720,7720,13
20240319,125900,111057820,7720,7720,7720,7720,0
20240319,125800,111057820,7720,7720,7720,7720,50
20240319,125700,110671820,7720,7720,7720,7720,0
20240319,125600,110671820,7720,7720,7720,7720,0
20240319,125500,110671820,7720,7720,7720,7720,0
20240319,125400,110671820,7720,7690,7720,7690,441
20240319,125300,107277800,7720,7720,7720,7720,69
20240319,125200,106745120,7700,7720,7720,7700,211
20240319,125100,105119420,7720,7720,7720,7720,0
20240319,125000,105119420,7720,7720,7720,7720,0
20240319,124900,105119420,7720,7720,7720,7720,0
20240319,124800,105119420,7720,7720,7720,7720,1
20240319,124700,105111700,7710,7710,7710,7710,0
20240319,124600,105111700,7710,7710,7710,7710,0
20240319,124500,105111700,7710,7710,7710,7710,1
20240319,124400,105103990,7720,7720,7720,7720,100
20240319,124300,104331990,7720,7720,7720,7720,100
20240319,124200,103559990,7720,7720,7720,7720,101
20240319,124100,102780270,7700,7700,7700,7700,2
20240319,124000,102764870,7720,7720,7720,7720,1
20240319,123900,102757150,7690,7700,7720,7690,9
20240319,123800,102687830,7700,7720,7730,7700,141
20240319,123700,101601920,7730,7720,7730,7720,19
20240319,123600,101455080,7700,7740,7740,7620,6183
20240319,123500,53891530,7750,7750,7750,7750,0
20240319,123400,53891530,7750,7750,7750,7750,0
20240319,123300,53891530,7750,7750,7750,7750,0
20240319,123200,53891530,7750,7750,7750,7750,0
20240319,123100,53891530,7750,7750,7750,7750,0
20240319,123000,53891530,7750,7750,7750,7750,0
20240319,122900,53891530,7750,7750,7750,7750,0
20240319,122800,53891530,7750,7750,7750,7750,1
20240319,122700,53883780,7750,7770,7770,7750,123
20240319,122600,52930510,7770,7770,7770,7770,0
20240319,122500,52930510,7770,7770,7770,7770,0
20240319,122400,52930510,7770,7770,7770,7770,0
20240319,122300,52930510,7770,7770,7770,7770,0
20240319,122200,52930510,7770,7760,7770,7760,354
20240319,122100,50179940,7760,7760,7760,7760,0
20240319,122000,50179940,7760,7760,7760,7760,0
20240319,121900,50179940,7760,7760,7760,7760,0
20240319,121800,50179940,7760,7760,7760,7760,0
20240319,121700,50179940,7760,7760,7760,7760,0
20240319,121600,50179940,7760,7760,7760,7760,10
20240319,121500,50102340,7760,7760,7760,7760,492
20240319,121400,46284420,7770,7770,7770,7770,0
20240319,121300,46284420,7770,7770,7770,7770,0
20240319,121200,46284420,7770,7770,7770,7770,0
20240319,121100,46284420,7770,7770,7770,7770,26
20240319,121000,46082400,7770,7770,7770,7770,0
20240319,120900,46082400,7770,7770,7770,7770,0
20240319,120800,46082400,7770,7770,7770,7770,0
20240319,120700,46082400,7770,7770,7770,7770,0
20240319,120600,46082400,7770,7770,7770,7770,100
20240319,120500,45305400,7770,7770,7770,7770,0
20240319,120400,45305400,7770,7770,7770,7770,0
20240319,120300,45305400,7770,7770,7770,7770,0
20240319,120200,45305400,7770,7770,7770,7770,0
20240319,120100,45305400,7770,7770,7770,7770,0
20240319,120000,45305400,7770,7770,7770,7770,100
20240319,115900,44528400,7770,7770,7770,7770,0
20240319,115800,44528400,7770,7770,7770,7770,0
20240319,115700,44528400,7770,7770,7770,7770,0
20240319,115600,44528400,7770,7760,7770,7760,4
20240319,115500,44497350,7760,7760,7760,7760,7
20240319,115400,44443030,7760,7760,7760,7760,0
20240319,115300,44443030,7760,7760,7760,7760,4
20240319,115200,44411990,7760,7760,7760,7760,0
20240319,115100,44411990,7760,7760,7760,7760,50
20240319,115000,44023990,7760,7760,7760,7760,0
20240319,114900,44023990,7760,7760,7760,7760,2
20240319,114800,44008470,7770,7770,7770,7770,0
20240319,114700,44008470,7770,7760,7770,7760,2
20240319,114600,43992940,7760,7760,7760,7760,0
20240319,114500,43992940,7760,7760,7760,7760,0
20240319,114400,43992940,7760,7760,7760,7760,0
20240319,114300,43992940,7760,7760,7760,7760,0
20240319,114200,43992940,7760,7760,7760,7760,0
20240319,114100,43992940,7760,7760,7760,7760,44
20240319,114000,43651500,7760,7760,7760,7760,130
20240319,113900,42642700,7770,7770,7770,7770,0
20240319,113800,42642700,7770,7770,7770,7770,0
20240319,113700,42642700,7770,7770,7770,7770,0
20240319,113600,42642700,7770,7770,7770,7770,0
20240319,113500,42642700,7770,7770,7770,7770,0
20240319,113400,42642700,7770,7770,7770,7770,0
20240319,113300,42642700,7770,7770,7770,7770,0
20240319,113200,42642700,7770,7770,7770,7770,0
20240319,113100,42642700,7770,7770,7770,7770,1
20240319,113000,42634930,7770,7770,7770,7770,0
20240319,112900,42634930,7770,7770,7770,7770,10
20240319,112800,42557230,7770,7770,7770,7770,2
20240319,112700,42541690,7770,7750,7770,7740,22
20240319,112600,42371180,7770,7770,7770,7770,0
20240319,112500,42371180,7770,7770,7770,7770,0
20240319,112400,42371180,7770,7770,7770,7770,1
20240319,112300,42363410,7750,7750,7750,7750,0
20240319,112200,42363410,7750,7750,7750,7750,0
20240319,112100,42363410,7750,7750,7750,7750,0
20240319,112000,42363410,7750,7750,7750,7750,0
20240319,111900,42363410,7750,7750,7750,7750,1
20240319,111800,42355660,7770,7770,7770,7770,0
20240319,111700,42355660,7770,7770,7770,7770,0
20240319,111600,42355660,7770,7770,7770,7770,0
20240319,111500,42355660,7770,7770,7770,7770,0
20240319,111400,42355660,7770,7770,7770,7770,0
20240319,111300,42355660,7770,7770,7770,7770,0
20240319,111200,42355660,7770,7770,7770,7770,1
20240319,111100,42347890,7770,7770,7770,7770,0
20240319,111000,42347890,7770,7770,7770,7770,0
20240319,110900,42347890,7770,7770,7770,7770,0
20240319,110800,42347890,7770,7770,7770,7770,0
20240319,110700,42347890,7770,7770,7770,7770,0
20240319,110600,42347890,7770,7770,7770,7770,0
20240319,110500,42347890,7770,7770,7770,7770,0
20240319,110400,42347890,7770,7770,7770,7770,0
20240319,110300,42347890,7770,7770,7770,7770,1
20240319,110200,42340120,7740,7740,7740,7740,31
20240319,110100,42100180,7750,7750,7750,7750,5
20240319,110000,42061430,7750,7750,7750,7750,1
20240319,105900,42053680,7730,7740,7740,7730,77
20240319,105800,41457930,7730,7730,7730,7730,0
20240319,105700,41457930,7730,7750,7750,7720,202
20240319,105600,39896460,7750,7740,7750,7730,237
20240319,105500,38064060,7720,7740,7750,7720,366
20240319,105400,35232260,7720,7720,7720,7720,0
20240319,105300,35232260,7720,7720,7720,7720,0
20240319,105200,35232260,7720,7720,7720,7720,1
20240319,105100,35224540,7770,7750,7770,7720,762
20240319,105000,29338690,7740,7770,7770,7720,1001
20240319,104900,21584580,7770,7780,7780,7770,250
20240319,104800,19641080,7780,7780,7780,7780,0
20240319,104700,19641080,7780,7780,7780,7780,1
20240319,104600,19633300,7770,7770,7770,7770,75
20240319,104500,19050550,7790,7790,7790,7790,0
20240319,104400,19050550,7790,7790,7790,7790,0
20240319,104300,19050550,7790,7790,7790,7790,0
20240319,104200,19050550,7790,7790,7790,7790,0
20240319,104100,19050550,7790,7790,7790,7790,0
20240319,104000,19050550,7790,7790,7790,7790,0
20240319,103900,19050550,7790,7790,7790,7790,0
20240319,103800,19050550,7790,7790,7790,7790,0
20240319,103700,19050550,7790,7790,7790,7790,2
20240319,103600,19034970,7770,7770,7770,7770,0
20240319,103500,19034970,7770,7770,7770,7770,0
20240319,103400,19034970,7770,7770,7770,7770,0
20240319,103300,19034970,7770,7820,7820,7770,104
20240319,103200,18226840,7790,7790,7790,7790,0
20240319,103100,18226840,7790,7790,7790,7790,0
20240319,103000,18226840,7790,7790,7790,7790,50
20240319,102900,17837340,7830,7830,7830,7830,0
20240319,102800,17837340,7830,7830,7830,7830,0
20240319,102700,17837340,7830,7830,7830,7830,0
20240319,102600,17837340,7830,7830,7830,7830,0
20240319,102500,17837340,7830,7830,7830,7830,0
20240319,102400,17837340,7830,7780,7830,7780,61
20240319,102300,17362710,7780,7780,7780,7780,12
20240319,102200,17269350,7790,7790,7790,7790,28
20240319,102100,17051230,7830,7830,7830,7830,0
20240319,102000,17051230,7830,7830,7830,7830,1
20240319,101900,17043400,7830,7830,7830,7830,1
20240319,101800,17035570,7830,7830,7830,7830,2
20240319,101700,17019910,7830,7830,7830,7830,0
20240319,101600,17019910,7830,7830,7830,7830,0
20240319,101500,17019910,7830,7830,7830,7830,0
20240319,101400,17019910,7830,7830,7830,7830,0
20240319,101300,17019910,7830,7830,7830,7830,0
20240319,101200,17019910,7830,7830,7830,7830,0
20240319,101100,17019910,7830,7830,7830,7830,0
20240319,101000,17019910,7830,7830,7830,7830,0
20240319,100900,17019910,7830,7830,7830,7830,0
20240319,100800,17019910,7830,7830,7830,7830,0
20240319,100700,17019910,7830,7830,7830,7830,0
20240319,100600,17019910,7830,7830,7830,7830,1
20240319,100500,17012080,7800,7800,7800,7800,63
20240319,100400,16520680,7830,7830,7830,7830,0
20240319,100300,16520680,7830,7830,7830,7830,0
20240319,100200,16520680,7830,7830,7830,7830,0
20240319,100100,16520680,7830,7830,7830,7830,0
20240319,100000,16520680,7830,7830,7830,7830,0
20240319,095900,16520680,7830,7800,7830,7800,2
20240319,095800,16505050,7790,7790,7790,7790,0
20240319,095700,16505050,7790,7790,7790,7790,21
20240319,095600,16341460,7790,7790,7790,7790,1
20240319,095500,16333670,7790,7790,7790,7790,7
20240319,095400,16279140,7790,7790,7790,7790,0
20240319,095300,16279140,7790,7780,7790,7780,4
20240319,095200,16248010,7780,7780,7780,7780,2
20240319,095100,16232450,7780,7780,7780,7780,0
20240319,095000,16232450,7780,7780,7780,7780,0
20240319,094900,16232450,7780,7780,7780,7780,0
20240319,094800,16232450,7780,7780,7780,7780,0
20240319,094700,16232450,7780,7780,7780,7780,0
20240319,094600,16232450,7780,7780,7780,7780,0
20240319,094500,16232450,7780,7780,7780,7780,0
20240319,094400,16232450,7780,7780,7780,7780,0
20240319,094300,16232450,7780,7780,7780,7780,0
20240319,094200,16232450,7780,7780,7780,7780,4
20240319,094100,16201330,7780,7780,7780,7780,1
20240319,094000,16193550,7790,7790,7790,7790,0
20240319,093900,16193550,7790,7790,7790,7790,0
20240319,093800,16193550,7790,7790,7790,7790,0
20240319,093700,16193550,7790,7790,7790,7790,1
20240319,093600,16185760,7770,7760,7770,7760,298
20240319,093500,13870400,7770,7770,7770,7770,0
20240319,093400,13870400,7770,7760,7770,7760,21
20240319,093300,13707430,7790,7790,7790,7790,0
20240319,093200,13707430,7790,7790,7790,7790,0
20240319,093100,13707430,7790,7790,7790,7790,0
20240319,093000,13707430,7790,7770,7790,7760,502
20240319,092900,9811730,7780,7780,7780,7780,0
20240319,092800,9811730,7780,7780,7780,7780,0
20240319,092700,9811730,7780,7780,7780,7780,0
20240319,092600,9811730,7780,7780,7780,7780,10
20240319,092500,9733930,7780,7780,7780,7780,19
20240319,092400,9586110,7790,7790,7790,7790,0
20240319,092300,9586110,7790,7790,7790,7790,0
20240319,092200,9586110,7790,7790,7790,7790,0
20240319,092100,9586110,7790,7790,7790,7790,0
20240319,092000,9586110,7790,7790,7790,7790,2
20240319,091900,9570530,7780,7780,7780,7780,0
20240319,091800,9570530,7780,7780,7780,7780,0
20240319,091700,9570530,7780,7770,7780,7770,113
20240319,091600,8692510,7770,7770,7770,7770,10
20240319,091500,8614810,7790,7790,7790,7790,83
20240319,091400,7968240,7750,7750,7750,7750,0
20240319,091300,7968240,7750,7760,7760,7750,100
20240319,091200,7192250,7790,7790,7790,7790,1
20240319,091100,7184460,7760,7780,7780,7760,58
20240319,091000,6733670,7790,7790,7790,7790,7
20240319,090900,6679140,7790,7790,7790,7790,0
20240319,090800,6679140,7790,7790,7790,7790,0
20240319,090700,6679140,7790,7790,7790,7790,0
20240319,090600,6679140,7790,7790,7790,7790,0
20240319,090500,6679140,7790,7790,7790,7790,200
20240319,090400,5121140,7790,7790,7790,7790,40
20240319,090300,4809540,7790,7790,7790,7790,100
20240319,090200,4030540,7790,7790,7790,7790,0
20240319,090100,4030540,7790,7790,7790,7790,300
20240319,090000,1693540,7790,7750,7790,7750,118