KissMeData/034300/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191600,50277730,10830,10830,10830,10830,63
20240318,191500,50277730,10830,10830,10830,10830,0
20240318,191400,50277730,10830,10830,10830,10830,0
20240318,191300,50277730,10830,10830,10830,10830,0
20240318,191200,50277730,10830,10830,10830,10830,0
20240318,191100,50277730,10830,10830,10830,10830,0
20240318,191000,50277730,10830,10830,10830,10830,0
20240318,190900,50277730,10830,10830,10830,10830,0
20240318,190800,50277730,10830,10830,10830,10830,0
20240318,190700,50277730,10830,10830,10830,10830,0
20240318,190600,50277730,10830,10830,10830,10830,0
20240318,190500,50277730,10830,10830,10830,10830,0
20240318,190400,50277730,10830,10830,10830,10830,0
20240318,190300,50277730,10830,10830,10830,10830,0
20240318,190200,50277730,10830,10830,10830,10830,0
20240318,190100,50277730,10830,10830,10830,10830,0
20240318,190000,50277730,10830,10830,10830,10830,0
20240318,185900,50277730,10830,10830,10830,10830,0
20240318,185800,50277730,10830,10830,10830,10830,0
20240318,185700,50277730,10830,10830,10830,10830,0
20240318,185600,50277730,10830,10830,10830,10830,0
20240318,185500,50277730,10830,10830,10830,10830,0
20240318,185400,50277730,10830,10830,10830,10830,0
20240318,185300,50277730,10830,10830,10830,10830,0
20240318,185200,50277730,10830,10830,10830,10830,0
20240318,185100,50277730,10830,10830,10830,10830,0
20240318,185000,50277730,10830,10830,10830,10830,0
20240318,184900,50277730,10830,10830,10830,10830,0
20240318,184800,50277730,10830,10830,10830,10830,0
20240318,184700,50277730,10830,10830,10830,10830,0
20240318,184600,50277730,10830,10830,10830,10830,63
20240318,184500,50277730,10830,10830,10830,10830,0
20240318,184400,50277730,10830,10830,10830,10830,0
20240318,184300,50277730,10830,10830,10830,10830,0
20240318,184200,50277730,10830,10830,10830,10830,0
20240318,184100,50277730,10830,10830,10830,10830,0
20240318,184000,50277730,10830,10830,10830,10830,0
20240318,183900,50277730,10830,10830,10830,10830,0
20240318,183800,50277730,10830,10830,10830,10830,0
20240318,183700,50277730,10830,10830,10830,10830,0
20240318,183600,50277730,10830,10830,10830,10830,0
20240318,183500,50277730,10830,10830,10830,10830,0
20240318,183400,50277730,10830,10830,10830,10830,0
20240318,183300,50277730,10830,10830,10830,10830,0
20240318,183200,50277730,10830,10830,10830,10830,0
20240318,183100,50277730,10830,10830,10830,10830,0
20240318,183000,50277730,10830,10830,10830,10830,0
20240318,182900,50277730,10830,10830,10830,10830,0
20240318,182800,50277730,10830,10830,10830,10830,0
20240318,182700,50277730,10830,10830,10830,10830,0
20240318,182600,50277730,10830,10830,10830,10830,0
20240318,182500,50277730,10830,10830,10830,10830,0
20240318,182400,50277730,10830,10830,10830,10830,0
20240318,182300,50277730,10830,10830,10830,10830,0
20240318,182200,50277730,10830,10830,10830,10830,0
20240318,182100,50277730,10830,10830,10830,10830,0
20240318,182000,50277730,10830,10830,10830,10830,0
20240318,181900,50277730,10830,10830,10830,10830,0
20240318,181800,50277730,10830,10830,10830,10830,0
20240318,181700,50277730,10830,10830,10830,10830,0
20240318,181600,50277730,10830,10830,10830,10830,63
20240318,181500,50277730,10830,10830,10830,10830,0
20240318,181400,50277730,10830,10830,10830,10830,0
20240318,181300,50277730,10830,10830,10830,10830,0
20240318,181200,50277730,10830,10830,10830,10830,0
20240318,181100,50277730,10830,10830,10830,10830,0
20240318,181000,50277730,10830,10830,10830,10830,0
20240318,180900,50277730,10830,10830,10830,10830,0
20240318,180800,50277730,10830,10830,10830,10830,0
20240318,180700,50277730,10830,10830,10830,10830,0
20240318,180600,50277730,10830,10830,10830,10830,0
20240318,180500,50277730,10830,10830,10830,10830,0
20240318,180400,50277730,10830,10830,10830,10830,0
20240318,180300,50277730,10830,10830,10830,10830,0
20240318,180200,50277730,10830,10830,10830,10830,0
20240318,180100,50277730,10830,10830,10830,10830,0
20240318,180000,50277730,10830,10830,10830,10830,0
20240318,175900,50277730,10830,10830,10830,10830,0
20240318,175800,50277730,10830,10830,10830,10830,0
20240318,175700,50277730,10830,10830,10830,10830,0
20240318,175600,50277730,10830,10830,10830,10830,0
20240318,175500,50277730,10830,10830,10830,10830,0
20240318,175400,50277730,10830,10830,10830,10830,0
20240318,175300,50277730,10830,10830,10830,10830,0
20240318,175200,50277730,10830,10830,10830,10830,0
20240318,175100,50277730,10830,10830,10830,10830,0
20240318,175000,50277730,10830,10830,10830,10830,0
20240318,174900,50277730,10830,10830,10830,10830,0
20240318,174800,50277730,10830,10830,10830,10830,0
20240318,174700,50277730,10830,10830,10830,10830,0
20240318,174600,50277730,10830,10830,10830,10830,63
20240318,174500,50277730,10830,10830,10830,10830,0
20240318,174400,50277730,10830,10830,10830,10830,0
20240318,174300,50277730,10830,10830,10830,10830,0
20240318,174200,50277730,10830,10830,10830,10830,0
20240318,174100,50277730,10830,10830,10830,10830,0
20240318,174000,50277730,10830,10830,10830,10830,0
20240318,173900,50277730,10830,10830,10830,10830,0
20240318,173800,50277730,10830,10830,10830,10830,0
20240318,173700,50277730,10830,10830,10830,10830,0
20240318,173600,50277730,10830,10830,10830,10830,0
20240318,173500,50277730,10830,10830,10830,10830,0
20240318,173400,50277730,10830,10830,10830,10830,0
20240318,173300,50277730,10830,10830,10830,10830,0
20240318,173200,50277730,10830,10830,10830,10830,0
20240318,173100,50277730,10830,10830,10830,10830,0
20240318,173000,50277730,10830,10830,10830,10830,0
20240318,172900,50277730,10830,10830,10830,10830,0
20240318,172800,50277730,10830,10830,10830,10830,0
20240318,172700,50277730,10830,10830,10830,10830,0
20240318,172600,50277730,10830,10830,10830,10830,0
20240318,172500,50277730,10830,10830,10830,10830,0
20240318,172400,50277730,10830,10830,10830,10830,0
20240318,172300,50277730,10830,10830,10830,10830,0
20240318,172200,50277730,10830,10830,10830,10830,0
20240318,172100,50277730,10830,10830,10830,10830,0
20240318,172000,50277730,10830,10830,10830,10830,0
20240318,171900,50277730,10830,10830,10830,10830,0
20240318,171800,50277730,10830,10830,10830,10830,0
20240318,171700,50277730,10830,10830,10830,10830,0
20240318,171600,50277730,10830,10830,10830,10830,63
20240318,171500,50277730,10830,10830,10830,10830,0
20240318,171400,50277730,10830,10830,10830,10830,0
20240318,171300,50277730,10830,10830,10830,10830,0
20240318,171200,50277730,10830,10830,10830,10830,0
20240318,171100,50277730,10830,10830,10830,10830,0
20240318,171000,50277730,10830,10830,10830,10830,0
20240318,170900,50277730,10830,10830,10830,10830,0
20240318,170800,50277730,10830,10830,10830,10830,0
20240318,170700,50277730,10830,10830,10830,10830,0
20240318,170600,50277730,10830,10830,10830,10830,0
20240318,170500,50277730,10830,10830,10830,10830,0
20240318,170400,50277730,10830,10830,10830,10830,0
20240318,170300,50277730,10830,10830,10830,10830,0
20240318,170200,50277730,10830,10830,10830,10830,0
20240318,170100,50277730,10830,10830,10830,10830,0
20240318,170000,50277730,10830,10830,10830,10830,0
20240318,165900,50277730,10830,10830,10830,10830,0
20240318,165800,50277730,10830,10830,10830,10830,0
20240318,165700,50277730,10830,10830,10830,10830,0
20240318,165600,50277730,10830,10830,10830,10830,0
20240318,165500,50277730,10830,10830,10830,10830,0
20240318,165400,50277730,10830,10830,10830,10830,0
20240318,165300,50277730,10830,10830,10830,10830,0
20240318,165200,50277730,10830,10830,10830,10830,0
20240318,165100,50277730,10830,10830,10830,10830,0
20240318,165000,50277730,10830,10830,10830,10830,0
20240318,164900,50277730,10830,10830,10830,10830,0
20240318,164800,50277730,10830,10830,10830,10830,0
20240318,164700,50277730,10830,10830,10830,10830,0
20240318,164600,50277730,10830,10830,10830,10830,63
20240318,164500,50277730,10830,10830,10830,10830,0
20240318,164400,50277730,10830,10830,10830,10830,0
20240318,164300,50277730,10830,10830,10830,10830,0
20240318,164200,50277730,10830,10830,10830,10830,0
20240318,164100,50277730,10830,10830,10830,10830,0
20240318,164000,50277730,10830,10830,10830,10830,0
20240318,163900,50277730,10830,10830,10830,10830,0
20240318,163800,50277730,10830,10830,10830,10830,0
20240318,163700,50277730,10830,10830,10830,10830,0
20240318,163600,50277730,10830,10830,10830,10830,0
20240318,163500,50277730,10830,10830,10830,10830,0
20240318,163400,50277730,10830,10830,10830,10830,0
20240318,163300,50277730,10830,10830,10830,10830,0
20240318,163200,50277730,10830,10830,10830,10830,0
20240318,163100,50277730,10830,10830,10830,10830,0
20240318,163000,50277730,10830,10830,10830,10830,0
20240318,162900,50277730,10830,10830,10830,10830,0
20240318,162800,50277730,10830,10830,10830,10830,0
20240318,162700,50277730,10830,10830,10830,10830,0
20240318,162600,50277730,10830,10830,10830,10830,0
20240318,162500,50277730,10830,10830,10830,10830,0
20240318,162400,50277730,10830,10830,10830,10830,0
20240318,162300,50277730,10830,10830,10830,10830,0
20240318,162200,50277730,10830,10830,10830,10830,0
20240318,162100,50277730,10830,10830,10830,10830,0
20240318,162000,50277730,10830,10830,10830,10830,0
20240318,161900,50277730,10830,10830,10830,10830,0
20240318,161800,50277730,10830,10830,10830,10830,0
20240318,161700,50277730,10830,10830,10830,10830,0
20240318,161600,50277730,10830,10830,10830,10830,63
20240318,161500,50277730,10830,10830,10830,10830,0
20240318,161400,50277730,10830,10830,10830,10830,0
20240318,161300,50277730,10830,10830,10830,10830,0
20240318,161200,50277730,10830,10830,10830,10830,0
20240318,161100,50277730,10830,10830,10830,10830,0
20240318,161000,50277730,10830,10830,10830,10830,0
20240318,160900,50277730,10830,10830,10830,10830,0
20240318,160800,50277730,10830,10830,10830,10830,0
20240318,160700,50277730,10830,10830,10830,10830,0
20240318,160600,50277730,10830,10830,10830,10830,0
20240318,160500,50277730,10830,10830,10830,10830,0
20240318,160400,50277730,10830,10830,10830,10830,0
20240318,160300,50277730,10830,10830,10830,10830,0
20240318,160200,50277730,10830,10830,10830,10830,0
20240318,160100,50277730,10830,10830,10830,10830,0
20240318,160000,50277730,10830,10830,10830,10830,0
20240318,155900,50277730,10830,10830,10830,10830,0
20240318,155800,50277730,10830,10830,10830,10830,0
20240318,155700,50277730,10830,10830,10830,10830,0
20240318,155600,50277730,10830,10830,10830,10830,0
20240318,155500,50277730,10830,10830,10830,10830,0
20240318,155400,50277730,10830,10830,10830,10830,0
20240318,155300,50277730,10830,10830,10830,10830,0
20240318,155200,50277730,10830,10830,10830,10830,0
20240318,155100,50277730,10830,10830,10830,10830,0
20240318,155000,50277730,10830,10830,10830,10830,0
20240318,154900,50277730,10830,10830,10830,10830,0
20240318,154800,50277730,10830,10830,10830,10830,0
20240318,154700,50277730,10830,10830,10830,10830,0
20240318,154600,50277730,10830,10830,10830,10830,63
20240318,154500,50277730,10830,10830,10830,10830,0
20240318,154400,50277730,10830,10830,10830,10830,0
20240318,154300,50277730,10830,10830,10830,10830,0
20240318,154200,50277730,10830,10830,10830,10830,0
20240318,154100,50277730,10830,10830,10830,10830,0
20240318,154000,50277730,10830,10830,10830,10830,0
20240318,153900,50277730,10830,10830,10830,10830,0
20240318,153800,50277730,10830,10830,10830,10830,0
20240318,153700,50277730,10830,10830,10830,10830,0
20240318,153600,50277730,10830,10830,10830,10830,0
20240318,153500,50277730,10830,10830,10830,10830,0
20240318,153400,50277730,10830,10830,10830,10830,0
20240318,153300,50277730,10830,10830,10830,10830,0
20240318,153200,50277730,10830,10830,10830,10830,0
20240318,153100,50277730,10830,10830,10830,10830,0
20240318,153000,50277730,10830,10830,10830,10830,63
20240318,152900,49595440,10770,10770,10770,10770,0
20240318,152800,49595440,10770,10770,10770,10770,0
20240318,152700,49595440,10770,10770,10770,10770,0
20240318,152600,49595440,10770,10770,10770,10770,0
20240318,152500,49595440,10770,10770,10770,10770,0
20240318,152400,49595440,10770,10770,10770,10770,0
20240318,152300,49595440,10770,10770,10770,10770,0
20240318,152200,49595440,10770,10770,10770,10770,0
20240318,152100,49595440,10770,10770,10770,10770,0
20240318,152000,49595440,10770,10770,10770,10770,0
20240318,151900,49595440,10770,10770,10770,10770,0
20240318,151800,49595440,10770,10770,10770,10770,0
20240318,151700,49595440,10770,10770,10770,10770,0
20240318,151600,49595440,10770,10770,10770,10770,0
20240318,151500,49595440,10770,10770,10770,10770,0
20240318,151400,49595440,10770,10770,10770,10770,0
20240318,151300,49595440,10770,10770,10770,10770,0
20240318,151200,49595440,10770,10770,10770,10770,11
20240318,151100,49476970,10770,10770,10770,10770,0
20240318,151000,49476970,10770,10770,10770,10770,0
20240318,150900,49476970,10770,10770,10770,10770,218
20240318,150800,47129110,10770,10770,10770,10770,18
20240318,150700,46935250,10770,10770,10770,10770,2
20240318,150600,46913710,10750,10750,10750,10750,4
20240318,150500,46870710,10750,10750,10750,10750,0
20240318,150400,46870710,10750,10740,10750,10740,143
20240318,150300,45333600,10750,10750,10750,10750,0
20240318,150200,45333600,10750,10750,10750,10750,0
20240318,150100,45333600,10750,10750,10750,10750,5
20240318,150000,45279850,10740,10740,10740,10740,0
20240318,145900,45279850,10740,10740,10740,10740,0
20240318,145800,45279850,10740,10740,10740,10740,195
20240318,145700,43185550,10740,10740,10740,10740,4
20240318,145600,43142590,10740,10740,10740,10740,40
20240318,145500,42712990,10740,10740,10740,10740,0
20240318,145400,42712990,10740,10740,10740,10740,0
20240318,145300,42712990,10740,10740,10740,10740,0
20240318,145200,42712990,10740,10740,10740,10740,0
20240318,145100,42712990,10740,10740,10740,10740,0
20240318,145000,42712990,10740,10740,10740,10740,200
20240318,144900,40564990,10740,10740,10740,10740,0
20240318,144800,40564990,10740,10740,10740,10740,0
20240318,144700,40564990,10740,10740,10740,10740,0
20240318,144600,40564990,10740,10740,10740,10740,0
20240318,144500,40564990,10740,10740,10740,10740,0
20240318,144400,40564990,10740,10740,10740,10740,0
20240318,144300,40564990,10740,10740,10740,10740,0
20240318,144200,40564990,10740,10740,10740,10740,0
20240318,144100,40564990,10740,10740,10740,10740,0
20240318,144000,40564990,10740,10740,10740,10740,0
20240318,143900,40564990,10740,10740,10740,10740,7
20240318,143800,40489810,10750,10750,10750,10750,0
20240318,143700,40489810,10750,10760,10760,10750,4
20240318,143600,40446800,10750,10750,10750,10750,0
20240318,143500,40446800,10750,10750,10750,10750,0
20240318,143400,40446800,10750,10750,10750,10750,10
20240318,143300,40339300,10750,10750,10750,10750,0
20240318,143200,40339300,10750,10750,10750,10750,0
20240318,143100,40339300,10750,10750,10750,10750,0
20240318,143000,40339300,10750,10750,10750,10750,0
20240318,142900,40339300,10750,10750,10750,10750,0
20240318,142800,40339300,10750,10750,10750,10750,0
20240318,142700,40339300,10750,10750,10750,10750,0
20240318,142600,40339300,10750,10750,10750,10750,0
20240318,142500,40339300,10750,10750,10750,10750,0
20240318,142400,40339300,10750,10750,10750,10750,0
20240318,142300,40339300,10750,10750,10750,10750,0
20240318,142200,40339300,10750,10750,10750,10750,0
20240318,142100,40339300,10750,10750,10750,10750,0
20240318,142000,40339300,10750,10750,10750,10750,0
20240318,141900,40339300,10750,10750,10750,10750,0
20240318,141800,40339300,10750,10750,10750,10750,0
20240318,141700,40339300,10750,10750,10750,10750,0
20240318,141600,40339300,10750,10750,10750,10750,0
20240318,141500,40339300,10750,10750,10750,10750,0
20240318,141400,40339300,10750,10750,10750,10750,1
20240318,141300,40328550,10750,10750,10750,10750,0
20240318,141200,40328550,10750,10750,10750,10750,0
20240318,141100,40328550,10750,10750,10750,10750,0
20240318,141000,40328550,10750,10740,10750,10740,35
20240318,140900,39952520,10740,10740,10740,10740,92
20240318,140800,38964440,10720,10720,10720,10720,0
20240318,140700,38964440,10720,10720,10720,10720,1
20240318,140600,38953720,10720,10720,10720,10720,0
20240318,140500,38953720,10720,10720,10720,10720,0
20240318,140400,38953720,10720,10720,10720,10720,0
20240318,140300,38953720,10720,10720,10720,10720,0
20240318,140200,38953720,10720,10720,10720,10720,0
20240318,140100,38953720,10720,10720,10720,10720,0
20240318,140000,38953720,10720,10720,10720,10720,0
20240318,135900,38953720,10720,10720,10720,10720,0
20240318,135800,38953720,10720,10720,10720,10720,0
20240318,135700,38953720,10720,10720,10720,10720,0
20240318,135600,38953720,10720,10720,10720,10720,0
20240318,135500,38953720,10720,10720,10720,10720,0
20240318,135400,38953720,10720,10720,10720,10720,0
20240318,135300,38953720,10720,10720,10720,10720,13
20240318,135200,38814360,10720,10720,10720,10720,6
20240318,135100,38750040,10740,10740,10740,10740,0
20240318,135000,38750040,10740,10740,10740,10740,0
20240318,134900,38750040,10740,10740,10740,10740,0
20240318,134800,38750040,10740,10740,10740,10740,0
20240318,134700,38750040,10740,10740,10740,10740,0
20240318,134600,38750040,10740,10740,10740,10740,0
20240318,134500,38750040,10740,10740,10740,10740,0
20240318,134400,38750040,10740,10740,10740,10740,0
20240318,134300,38750040,10740,10740,10740,10740,0
20240318,134200,38750040,10740,10740,10740,10740,3
20240318,134100,38717820,10710,10710,10710,10710,0
20240318,134000,38717820,10710,10710,10710,10710,0
20240318,133900,38717820,10710,10710,10710,10710,0
20240318,133800,38717820,10710,10710,10710,10710,0
20240318,133700,38717820,10710,10710,10710,10710,0
20240318,133600,38717820,10710,10710,10710,10710,0
20240318,133500,38717820,10710,10710,10710,10710,0
20240318,133400,38717820,10710,10710,10710,10710,0
20240318,133300,38717820,10710,10710,10710,10710,0
20240318,133200,38717820,10710,10710,10710,10710,0
20240318,133100,38717820,10710,10710,10710,10710,0
20240318,133000,38717820,10710,10710,10710,10710,0
20240318,132900,38717820,10710,10710,10710,10710,0
20240318,132800,38717820,10710,10710,10710,10710,0
20240318,132700,38717820,10710,10710,10710,10710,0
20240318,132600,38717820,10710,10710,10710,10710,0
20240318,132500,38717820,10710,10710,10710,10710,0
20240318,132400,38717820,10710,10710,10710,10710,0
20240318,132300,38717820,10710,10710,10710,10710,0
20240318,132200,38717820,10710,10710,10710,10710,0
20240318,132100,38717820,10710,10710,10710,10710,0
20240318,132000,38717820,10710,10710,10710,10710,0
20240318,131900,38717820,10710,10710,10710,10710,0
20240318,131800,38717820,10710,10710,10710,10710,0
20240318,131700,38717820,10710,10710,10710,10710,0
20240318,131600,38717820,10710,10710,10710,10710,0
20240318,131500,38717820,10710,10730,10730,10710,100
20240318,131400,37646630,10740,10740,10740,10740,1
20240318,131300,37635890,10740,10740,10740,10740,0
20240318,131200,37635890,10740,10740,10740,10740,0
20240318,131100,37635890,10740,10740,10740,10740,0
20240318,131000,37635890,10740,10740,10740,10740,0
20240318,130900,37635890,10740,10740,10740,10740,0
20240318,130800,37635890,10740,10740,10740,10740,0
20240318,130700,37635890,10740,10740,10740,10740,0
20240318,130600,37635890,10740,10740,10740,10740,0
20240318,130500,37635890,10740,10740,10740,10740,0
20240318,130400,37635890,10740,10740,10740,10740,182
20240318,130300,35681210,10750,10750,10750,10750,0
20240318,130200,35681210,10750,10750,10750,10750,0
20240318,130100,35681210,10750,10750,10750,10750,1
20240318,130000,35670460,10740,10740,10740,10740,0
20240318,125900,35670460,10740,10740,10740,10740,0
20240318,125800,35670460,10740,10740,10740,10740,0
20240318,125700,35670460,10740,10740,10740,10740,0
20240318,125600,35670460,10740,10740,10740,10740,0
20240318,125500,35670460,10740,10740,10740,10740,0
20240318,125400,35670460,10740,10740,10740,10740,0
20240318,125300,35670460,10740,10740,10740,10740,0
20240318,125200,35670460,10740,10740,10740,10740,7
20240318,125100,35595280,10740,10740,10740,10740,197
20240318,125000,33479500,10740,10740,10740,10740,5
20240318,124900,33425800,10740,10740,10740,10740,0
20240318,124800,33425800,10740,10740,10740,10740,0
20240318,124700,33425800,10740,10740,10740,10740,0
20240318,124600,33425800,10740,10740,10740,10740,0
20240318,124500,33425800,10740,10740,10740,10740,0
20240318,124400,33425800,10740,10740,10740,10740,0
20240318,124300,33425800,10740,10740,10740,10740,0
20240318,124200,33425800,10740,10740,10740,10740,0
20240318,124100,33425800,10740,10740,10740,10740,0
20240318,124000,33425800,10740,10740,10740,10740,0
20240318,123900,33425800,10740,10740,10740,10740,0
20240318,123800,33425800,10740,10740,10740,10740,0
20240318,123700,33425800,10740,10740,10740,10740,0
20240318,123600,33425800,10740,10740,10740,10740,0
20240318,123500,33425800,10740,10740,10740,10740,0
20240318,123400,33425800,10740,10740,10740,10740,0
20240318,123300,33425800,10740,10740,10740,10740,0
20240318,123200,33425800,10740,10740,10740,10740,1
20240318,123100,33415060,10740,10740,10740,10740,0
20240318,123000,33415060,10740,10740,10740,10740,3
20240318,122900,33382840,10720,10720,10720,10720,0
20240318,122800,33382840,10720,10720,10720,10720,0
20240318,122700,33382840,10720,10720,10720,10720,1
20240318,122600,33372120,10710,10710,10710,10710,0
20240318,122500,33372120,10710,10710,10710,10710,0
20240318,122400,33372120,10710,10710,10710,10710,0
20240318,122300,33372120,10710,10710,10710,10710,0
20240318,122200,33372120,10710,10710,10710,10710,30
20240318,122100,33050820,10710,10710,10710,10710,20
20240318,122000,32836620,10710,10710,10710,10710,0
20240318,121900,32836620,10710,10720,10720,10710,89
20240318,121800,31883410,10720,10720,10720,10720,0
20240318,121700,31883410,10720,10720,10720,10720,0
20240318,121600,31883410,10720,10720,10720,10720,0
20240318,121500,31883410,10720,10720,10720,10720,0
20240318,121400,31883410,10720,10720,10720,10720,0
20240318,121300,31883410,10720,10720,10720,10720,0
20240318,121200,31883410,10720,10720,10720,10720,0
20240318,121100,31883410,10720,10720,10720,10720,0
20240318,121000,31883410,10720,10720,10720,10720,0
20240318,120900,31883410,10720,10720,10720,10720,0
20240318,120800,31883410,10720,10720,10720,10720,0
20240318,120700,31883410,10720,10720,10720,10720,0
20240318,120600,31883410,10720,10720,10720,10720,0
20240318,120500,31883410,10720,10720,10720,10720,0
20240318,120400,31883410,10720,10720,10720,10720,0
20240318,120300,31883410,10720,10720,10720,10720,20
20240318,120200,31669010,10720,10720,10720,10720,0
20240318,120100,31669010,10720,10720,10720,10720,1
20240318,120000,31658290,10710,10710,10710,10710,0
20240318,115900,31658290,10710,10710,10710,10710,0
20240318,115800,31658290,10710,10710,10710,10710,0
20240318,115700,31658290,10710,10710,10710,10710,0
20240318,115600,31658290,10710,10710,10710,10710,0
20240318,115500,31658290,10710,10710,10710,10710,1
20240318,115400,31647580,10720,10720,10720,10720,0
20240318,115300,31647580,10720,10720,10720,10720,0
20240318,115200,31647580,10720,10720,10720,10720,0
20240318,115100,31647580,10720,10720,10720,10720,0
20240318,115000,31647580,10720,10720,10720,10720,0
20240318,114900,31647580,10720,10720,10720,10720,0
20240318,114800,31647580,10720,10720,10720,10720,5
20240318,114700,31593980,10720,10720,10720,10720,19
20240318,114600,31390300,10720,10720,10720,10720,0
20240318,114500,31390300,10720,10720,10720,10720,1
20240318,114400,31379580,10720,10710,10720,10710,3
20240318,114300,31347440,10720,10720,10720,10720,0
20240318,114200,31347440,10720,10720,10720,10720,1
20240318,114100,31336720,10710,10710,10710,10710,0
20240318,114000,31336720,10710,10710,10710,10710,45
20240318,113900,30854770,10710,10710,10710,10710,0
20240318,113800,30854770,10710,10710,10710,10710,0
20240318,113700,30854770,10710,10710,10710,10710,0
20240318,113600,30854770,10710,10710,10710,10710,0
20240318,113500,30854770,10710,10710,10710,10710,29
20240318,113400,30544180,10720,10720,10720,10720,0
20240318,113300,30544180,10720,10720,10720,10720,1
20240318,113200,30533460,10720,10720,10720,10720,0
20240318,113100,30533460,10720,10720,10720,10720,10
20240318,113000,30426260,10710,10710,10710,10710,20
20240318,112900,30212060,10720,10720,10720,10720,0
20240318,112800,30212060,10720,10720,10720,10720,60
20240318,112700,29568860,10700,10700,10700,10700,0
20240318,112600,29568860,10700,10700,10700,10700,0
20240318,112500,29568860,10700,10700,10700,10700,0
20240318,112400,29568860,10700,10700,10700,10700,0
20240318,112300,29568860,10700,10700,10700,10700,0
20240318,112200,29568860,10700,10700,10700,10700,0
20240318,112100,29568860,10700,10700,10700,10700,0
20240318,112000,29568860,10700,10700,10700,10700,0
20240318,111900,29568860,10700,10700,10700,10700,0
20240318,111800,29568860,10700,10700,10700,10700,0
20240318,111700,29568860,10700,10700,10700,10700,0
20240318,111600,29568860,10700,10700,10700,10700,0
20240318,111500,29568860,10700,10700,10700,10700,0
20240318,111400,29568860,10700,10700,10700,10700,3
20240318,111300,29536760,10710,10710,10710,10710,0
20240318,111200,29536760,10710,10710,10710,10710,34
20240318,111100,29172620,10710,10710,10710,10710,0
20240318,111000,29172620,10710,10710,10710,10710,0
20240318,110900,29172620,10710,10710,10710,10710,0
20240318,110800,29172620,10710,10710,10710,10710,6
20240318,110700,29108360,10700,10700,10700,10700,30
20240318,110600,28787360,10710,10720,10720,10700,249
20240318,110500,26122370,10710,10710,10710,10710,0
20240318,110400,26122370,10710,10710,10710,10710,0
20240318,110300,26122370,10710,10710,10710,10710,0
20240318,110200,26122370,10710,10710,10710,10710,0
20240318,110100,26122370,10710,10710,10710,10710,0
20240318,110000,26122370,10710,10710,10710,10710,0
20240318,105900,26122370,10710,10710,10710,10710,0
20240318,105800,26122370,10710,10710,10710,10710,0
20240318,105700,26122370,10710,10710,10710,10710,0
20240318,105600,26122370,10710,10710,10710,10710,0
20240318,105500,26122370,10710,10710,10710,10710,0
20240318,105400,26122370,10710,10710,10710,10710,0
20240318,105300,26122370,10710,10710,10710,10710,9
20240318,105200,26025980,10730,10730,10730,10730,0
20240318,105100,26025980,10730,10730,10730,10730,0
20240318,105000,26025980,10730,10730,10730,10730,11
20240318,104900,25907950,10700,10700,10700,10700,0
20240318,104800,25907950,10700,10700,10700,10700,0
20240318,104700,25907950,10700,10700,10700,10700,0
20240318,104600,25907950,10700,10700,10700,10700,52
20240318,104500,25351550,10700,10700,10700,10700,0
20240318,104400,25351550,10700,10700,10700,10700,52
20240318,104300,24795150,10700,10700,10700,10700,0
20240318,104200,24795150,10700,10700,10700,10700,0
20240318,104100,24795150,10700,10700,10700,10700,0
20240318,104000,24795150,10700,10700,10700,10700,0
20240318,103900,24795150,10700,10700,10700,10700,0
20240318,103800,24795150,10700,10700,10700,10700,0
20240318,103700,24795150,10700,10700,10700,10700,1
20240318,103600,24784450,10710,10710,10710,10710,0
20240318,103500,24784450,10710,10710,10710,10710,0
20240318,103400,24784450,10710,10710,10710,10710,12
20240318,103300,24655930,10700,10700,10700,10700,0
20240318,103200,24655930,10700,10700,10700,10700,13
20240318,103100,24516830,10680,10680,10680,10680,32
20240318,103000,24175070,10710,10680,10710,10680,33
20240318,102900,23822170,10690,10700,10700,10670,304
20240318,102800,20574520,10700,10700,10700,10700,9
20240318,102700,20478220,10680,10680,10680,10680,14
20240318,102600,20328700,10680,10680,10680,10680,0
20240318,102500,20328700,10680,10680,10680,10680,61
20240318,102400,19677220,10690,10680,10690,10680,55
20240318,102300,19089330,10680,10680,10680,10680,106
20240318,102200,17957250,10680,10680,10690,10680,57
20240318,102100,17348450,10690,10690,10690,10690,10
20240318,102000,17241550,10680,10680,10680,10680,30
20240318,101900,16921150,10680,10700,10700,10680,50
20240318,101800,16387130,10710,10710,10710,10710,0
20240318,101700,16387130,10710,10710,10710,10710,1
20240318,101600,16376420,10710,10710,10710,10710,0
20240318,101500,16376420,10710,10710,10710,10710,56
20240318,101400,15776660,10710,10710,10710,10710,1
20240318,101300,15765950,10710,10710,10710,10710,27
20240318,101200,15476780,10700,10680,10700,10680,16
20240318,101100,15305640,10680,10700,10700,10680,46
20240318,101000,14813680,10710,10710,10710,10710,39
20240318,100900,14395990,10730,10730,10730,10730,70
20240318,100800,13644890,10710,10710,10710,10710,0
20240318,100700,13644890,10710,10710,10710,10710,0
20240318,100600,13644890,10710,10720,10720,10710,2
20240318,100500,13623460,10730,10730,10730,10730,0
20240318,100400,13623460,10730,10740,10740,10730,33
20240318,100300,13269360,10730,10730,10730,10730,2
20240318,100200,13247900,10780,10780,10780,10780,141
20240318,100100,11727920,10780,10780,10780,10780,11
20240318,100000,11609340,10840,10840,10840,10840,0
20240318,095900,11609340,10840,10840,10840,10840,0
20240318,095800,11609340,10840,10840,10840,10840,0
20240318,095700,11609340,10840,10840,10840,10840,0
20240318,095600,11609340,10840,10840,10840,10840,0
20240318,095500,11609340,10840,10840,10840,10840,0
20240318,095400,11609340,10840,10730,10840,10730,11
20240318,095300,11491200,10730,10730,10730,10730,1
20240318,095200,11480470,10730,10730,10730,10730,6
20240318,095100,11416090,10720,10790,10790,10720,285
20240318,095000,8348650,10800,10810,10810,10800,47
20240318,094900,7841040,10840,10840,10840,10840,0
20240318,094800,7841040,10840,10810,10840,10810,13
20240318,094700,7700480,10810,10810,10810,10810,1
20240318,094600,7689670,10810,10810,10810,10810,0
20240318,094500,7689670,10810,10810,10810,10810,0
20240318,094400,7689670,10810,10810,10810,10810,0
20240318,094300,7689670,10810,10810,10810,10810,1
20240318,094200,7678860,10810,10810,10810,10810,2
20240318,094100,7657240,10850,10850,10850,10850,0
20240318,094000,7657240,10850,10850,10850,10850,0
20240318,093900,7657240,10850,10850,10850,10850,0
20240318,093800,7657240,10850,10850,10850,10850,0
20240318,093700,7657240,10850,10850,10850,10850,2
20240318,093600,7635540,10800,10800,10800,10800,0
20240318,093500,7635540,10800,10800,10800,10800,0
20240318,093400,7635540,10800,10800,10800,10800,0
20240318,093300,7635540,10800,10810,10810,10800,30
20240318,093200,7311530,10800,10800,10800,10800,0
20240318,093100,7311530,10800,10800,10800,10800,0
20240318,093000,7311530,10800,10800,10800,10800,0
20240318,092900,7311530,10800,10800,10800,10800,0
20240318,092800,7311530,10800,10800,10800,10800,20
20240318,092700,7095530,10800,10800,10800,10800,0
20240318,092600,7095530,10800,10800,10800,10800,0
20240318,092500,7095530,10800,10800,10800,10800,0
20240318,092400,7095530,10800,10800,10800,10800,37
20240318,092300,6695930,10810,10840,10840,10810,84
20240318,092200,5785730,10800,10800,10800,10800,0
20240318,092100,5785730,10800,10800,10800,10800,0
20240318,092000,5785730,10800,10800,10800,10800,0
20240318,091900,5785730,10800,10810,10810,10800,100
20240318,091800,4705040,10840,10840,10840,10840,0
20240318,091700,4705040,10840,10840,10840,10840,6
20240318,091600,4640000,10840,10840,10840,10840,0
20240318,091500,4640000,10840,10840,10840,10840,0
20240318,091400,4640000,10840,10840,10840,10840,0
20240318,091300,4640000,10840,10810,10840,10810,51
20240318,091200,4088660,10810,10810,10810,10810,4
20240318,091100,4045420,10870,10870,10870,10870,0
20240318,091000,4045420,10870,10890,10890,10870,19
20240318,090900,3838850,10890,10890,10890,10890,0
20240318,090800,3838850,10890,10890,10890,10890,1
20240318,090700,3827960,10890,10890,10890,10890,3
20240318,090600,3795290,10890,10890,10890,10890,0
20240318,090500,3795290,10890,10890,10890,10890,0
20240318,090400,3795290,10890,10890,10890,10890,104
20240318,090300,2662730,10890,10890,10890,10890,21
20240318,090200,2434040,10880,10830,10880,10830,41
20240318,090100,1989560,10810,10810,10810,10810,152
20240318,090000,346440,10830,10800,10830,10800,32