KissMeData/000320/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183100,166094370,11490,11490,11490,11490,1029
20240318,183000,166094370,11490,11490,11490,11490,0
20240318,182900,166094370,11490,11490,11490,11490,0
20240318,182800,166094370,11490,11490,11490,11490,0
20240318,182700,166094370,11490,11490,11490,11490,0
20240318,182600,166094370,11490,11490,11490,11490,0
20240318,182500,166094370,11490,11490,11490,11490,0
20240318,182400,166094370,11490,11490,11490,11490,0
20240318,182300,166094370,11490,11490,11490,11490,0
20240318,182200,166094370,11490,11490,11490,11490,0
20240318,182100,166094370,11490,11490,11490,11490,0
20240318,182000,166094370,11490,11490,11490,11490,0
20240318,181900,166094370,11490,11490,11490,11490,0
20240318,181800,166094370,11490,11490,11490,11490,0
20240318,181700,166094370,11490,11490,11490,11490,0
20240318,181600,166094370,11490,11490,11490,11490,0
20240318,181500,166094370,11490,11490,11490,11490,0
20240318,181400,166094370,11490,11490,11490,11490,0
20240318,181300,166094370,11490,11490,11490,11490,0
20240318,181200,166094370,11490,11490,11490,11490,0
20240318,181100,166094370,11490,11490,11490,11490,0
20240318,181000,166094370,11490,11490,11490,11490,0
20240318,180900,166094370,11490,11490,11490,11490,0
20240318,180800,166094370,11490,11490,11490,11490,0
20240318,180700,166094370,11490,11490,11490,11490,0
20240318,180600,166094370,11490,11490,11490,11490,0
20240318,180500,166094370,11490,11490,11490,11490,0
20240318,180400,166094370,11490,11490,11490,11490,0
20240318,180300,166094370,11490,11490,11490,11490,0
20240318,180200,166094370,11490,11490,11490,11490,0
20240318,180100,166094370,11490,11490,11490,11490,1029
20240318,180000,166094370,11490,11490,11490,11490,0
20240318,175900,166094370,11490,11490,11490,11490,0
20240318,175800,166094370,11490,11490,11490,11490,0
20240318,175700,166094370,11490,11490,11490,11490,0
20240318,175600,166094370,11490,11490,11490,11490,0
20240318,175500,166094370,11490,11490,11490,11490,0
20240318,175400,166094370,11490,11490,11490,11490,0
20240318,175300,166094370,11490,11490,11490,11490,0
20240318,175200,166094370,11490,11490,11490,11490,0
20240318,175100,166094370,11490,11490,11490,11490,0
20240318,175000,166094370,11490,11490,11490,11490,0
20240318,174900,166094370,11490,11490,11490,11490,0
20240318,174800,166094370,11490,11490,11490,11490,0
20240318,174700,166094370,11490,11490,11490,11490,0
20240318,174600,166094370,11490,11490,11490,11490,0
20240318,174500,166094370,11490,11490,11490,11490,0
20240318,174400,166094370,11490,11490,11490,11490,0
20240318,174300,166094370,11490,11490,11490,11490,0
20240318,174200,166094370,11490,11490,11490,11490,0
20240318,174100,166094370,11490,11490,11490,11490,0
20240318,174000,166094370,11490,11490,11490,11490,0
20240318,173900,166094370,11490,11490,11490,11490,0
20240318,173800,166094370,11490,11490,11490,11490,0
20240318,173700,166094370,11490,11490,11490,11490,0
20240318,173600,166094370,11490,11490,11490,11490,0
20240318,173500,166094370,11490,11490,11490,11490,0
20240318,173400,166094370,11490,11490,11490,11490,0
20240318,173300,166094370,11490,11490,11490,11490,0
20240318,173200,166094370,11490,11490,11490,11490,0
20240318,173100,166094370,11490,11490,11490,11490,1029
20240318,173000,166094370,11490,11490,11490,11490,0
20240318,172900,166094370,11490,11490,11490,11490,0
20240318,172800,166094370,11490,11490,11490,11490,0
20240318,172700,166094370,11490,11490,11490,11490,0
20240318,172600,166094370,11490,11490,11490,11490,0
20240318,172500,166094370,11490,11490,11490,11490,0
20240318,172400,166094370,11490,11490,11490,11490,0
20240318,172300,166094370,11490,11490,11490,11490,0
20240318,172200,166094370,11490,11490,11490,11490,0
20240318,172100,166094370,11490,11490,11490,11490,0
20240318,172000,166094370,11490,11490,11490,11490,0
20240318,171900,166094370,11490,11490,11490,11490,0
20240318,171800,166094370,11490,11490,11490,11490,0
20240318,171700,166094370,11490,11490,11490,11490,0
20240318,171600,166094370,11490,11490,11490,11490,0
20240318,171500,166094370,11490,11490,11490,11490,0
20240318,171400,166094370,11490,11490,11490,11490,0
20240318,171300,166094370,11490,11490,11490,11490,0
20240318,171200,166094370,11490,11490,11490,11490,0
20240318,171100,166094370,11490,11490,11490,11490,0
20240318,171000,166094370,11490,11490,11490,11490,0
20240318,170900,166094370,11490,11490,11490,11490,0
20240318,170800,166094370,11490,11490,11490,11490,0
20240318,170700,166094370,11490,11490,11490,11490,0
20240318,170600,166094370,11490,11490,11490,11490,0
20240318,170500,166094370,11490,11490,11490,11490,0
20240318,170400,166094370,11490,11490,11490,11490,0
20240318,170300,166094370,11490,11490,11490,11490,0
20240318,170200,166094370,11490,11490,11490,11490,0
20240318,170100,166094370,11490,11490,11490,11490,1029
20240318,170000,166094370,11490,11490,11490,11490,0
20240318,165900,166094370,11490,11490,11490,11490,0
20240318,165800,166094370,11490,11490,11490,11490,0
20240318,165700,166094370,11490,11490,11490,11490,0
20240318,165600,166094370,11490,11490,11490,11490,0
20240318,165500,166094370,11490,11490,11490,11490,0
20240318,165400,166094370,11490,11490,11490,11490,0
20240318,165300,166094370,11490,11490,11490,11490,0
20240318,165200,166094370,11490,11490,11490,11490,0
20240318,165100,166094370,11490,11490,11490,11490,0
20240318,165000,166094370,11490,11490,11490,11490,0
20240318,164900,166094370,11490,11490,11490,11490,0
20240318,164800,166094370,11490,11490,11490,11490,0
20240318,164700,166094370,11490,11490,11490,11490,0
20240318,164600,166094370,11490,11490,11490,11490,0
20240318,164500,166094370,11490,11490,11490,11490,0
20240318,164400,166094370,11490,11490,11490,11490,0
20240318,164300,166094370,11490,11490,11490,11490,0
20240318,164200,166094370,11490,11490,11490,11490,0
20240318,164100,166094370,11490,11490,11490,11490,0
20240318,164000,166094370,11490,11490,11490,11490,0
20240318,163900,166094370,11490,11490,11490,11490,0
20240318,163800,166094370,11490,11490,11490,11490,0
20240318,163700,166094370,11490,11490,11490,11490,0
20240318,163600,166094370,11490,11490,11490,11490,0
20240318,163500,166094370,11490,11490,11490,11490,0
20240318,163400,166094370,11490,11490,11490,11490,0
20240318,163300,166094370,11490,11490,11490,11490,0
20240318,163200,166094370,11490,11490,11490,11490,0
20240318,163100,166094370,11490,11490,11490,11490,1029
20240318,163000,166094370,11490,11490,11490,11490,0
20240318,162900,166094370,11490,11490,11490,11490,0
20240318,162800,166094370,11490,11490,11490,11490,0
20240318,162700,166094370,11490,11490,11490,11490,0
20240318,162600,166094370,11490,11490,11490,11490,0
20240318,162500,166094370,11490,11490,11490,11490,0
20240318,162400,166094370,11490,11490,11490,11490,0
20240318,162300,166094370,11490,11490,11490,11490,0
20240318,162200,166094370,11490,11490,11490,11490,0
20240318,162100,166094370,11490,11490,11490,11490,0
20240318,162000,166094370,11490,11490,11490,11490,0
20240318,161900,166094370,11490,11490,11490,11490,0
20240318,161800,166094370,11490,11490,11490,11490,0
20240318,161700,166094370,11490,11490,11490,11490,0
20240318,161600,166094370,11490,11490,11490,11490,0
20240318,161500,166094370,11490,11490,11490,11490,0
20240318,161400,166094370,11490,11490,11490,11490,0
20240318,161300,166094370,11490,11490,11490,11490,0
20240318,161200,166094370,11490,11490,11490,11490,0
20240318,161100,166094370,11490,11490,11490,11490,0
20240318,161000,166094370,11490,11490,11490,11490,0
20240318,160900,166094370,11490,11490,11490,11490,0
20240318,160800,166094370,11490,11490,11490,11490,0
20240318,160700,166094370,11490,11490,11490,11490,0
20240318,160600,166094370,11490,11490,11490,11490,0
20240318,160500,166094370,11490,11490,11490,11490,0
20240318,160400,166094370,11490,11490,11490,11490,0
20240318,160300,166094370,11490,11490,11490,11490,0
20240318,160200,166094370,11490,11490,11490,11490,0
20240318,160100,166094370,11490,11490,11490,11490,1029
20240318,160000,166094370,11490,11490,11490,11490,0
20240318,155900,166094370,11490,11490,11490,11490,0
20240318,155800,166094370,11490,11490,11490,11490,0
20240318,155700,166094370,11490,11490,11490,11490,0
20240318,155600,166094370,11490,11490,11490,11490,0
20240318,155500,166094370,11490,11490,11490,11490,0
20240318,155400,166094370,11490,11490,11490,11490,0
20240318,155300,166094370,11490,11490,11490,11490,0
20240318,155200,166094370,11490,11490,11490,11490,0
20240318,155100,166094370,11490,11490,11490,11490,0
20240318,155000,166094370,11490,11490,11490,11490,0
20240318,154900,166094370,11490,11490,11490,11490,0
20240318,154800,166094370,11490,11490,11490,11490,0
20240318,154700,166094370,11490,11490,11490,11490,0
20240318,154600,166094370,11490,11490,11490,11490,0
20240318,154500,166094370,11490,11490,11490,11490,0
20240318,154400,166094370,11490,11490,11490,11490,0
20240318,154300,166094370,11490,11490,11490,11490,0
20240318,154200,166094370,11490,11490,11490,11490,0
20240318,154100,166094370,11490,11490,11490,11490,0
20240318,154000,166094370,11490,11490,11490,11490,0
20240318,153900,166094370,11490,11490,11490,11490,0
20240318,153800,166094370,11490,11490,11490,11490,0
20240318,153700,166094370,11490,11490,11490,11490,0
20240318,153600,166094370,11490,11490,11490,11490,0
20240318,153500,166094370,11490,11490,11490,11490,0
20240318,153400,166094370,11490,11490,11490,11490,0
20240318,153300,166094370,11490,11490,11490,11490,0
20240318,153200,166094370,11490,11490,11490,11490,0
20240318,153100,166094370,11490,11490,11490,11490,1029
20240318,153000,166094370,11490,11490,11490,11490,1029
20240318,152900,154271160,11540,11540,11540,11540,0
20240318,152800,154271160,11540,11540,11540,11540,0
20240318,152700,154271160,11540,11540,11540,11540,0
20240318,152600,154271160,11540,11540,11540,11540,0
20240318,152500,154271160,11540,11540,11540,11540,0
20240318,152400,154271160,11540,11540,11540,11540,0
20240318,152300,154271160,11540,11540,11540,11540,0
20240318,152200,154271160,11540,11540,11540,11540,0
20240318,152100,154271160,11540,11540,11540,11540,0
20240318,152000,154271160,11540,11540,11540,11540,0
20240318,151900,154271160,11540,11550,11550,11420,484
20240318,151800,148728420,11550,11530,11550,11440,265
20240318,151700,145673920,11550,11550,11550,11480,126
20240318,151600,144221140,11550,11500,11550,11500,69
20240318,151500,143424590,11440,11460,11550,11440,660
20240318,151400,135855370,11460,11460,11460,11460,0
20240318,151300,135855370,11460,11460,11460,11460,46
20240318,151200,135328210,11460,11460,11460,11460,0
20240318,151100,135328210,11460,11460,11460,11460,1
20240318,151000,135316750,11420,11420,11420,11420,2
20240318,150900,135293910,11460,11460,11460,11460,71
20240318,150800,134480250,11420,11420,11420,11420,2
20240318,150700,134457410,11460,11460,11460,11460,44
20240318,150600,133953170,11460,11460,11460,11460,0
20240318,150500,133953170,11460,11460,11460,11460,0
20240318,150400,133953170,11460,11450,11460,11450,50
20240318,150300,133380630,11450,11450,11450,11450,0
20240318,150200,133380630,11450,11440,11450,11440,126
20240318,150100,131938010,11440,11440,11440,11440,0
20240318,150000,131938010,11440,11440,11440,11440,1
20240318,145900,131926570,11420,11420,11420,11420,0
20240318,145800,131926570,11420,11420,11420,11420,1
20240318,145700,131915150,11420,11420,11420,11420,0
20240318,145600,131915150,11420,11420,11420,11420,0
20240318,145500,131915150,11420,11420,11420,11420,0
20240318,145400,131915150,11420,11420,11420,11420,5
20240318,145300,131858050,11450,11450,11450,11450,0
20240318,145200,131858050,11450,11450,11450,11450,0
20240318,145100,131858050,11450,11450,11450,11450,0
20240318,145000,131858050,11450,11450,11450,11450,0
20240318,144900,131858050,11450,11450,11450,11450,0
20240318,144800,131858050,11450,11420,11450,11420,64
20240318,144700,131125970,11430,11430,11430,11430,1
20240318,144600,131114540,11430,11430,11430,11430,100
20240318,144500,129971540,11450,11450,11450,11450,0
20240318,144400,129971540,11450,11450,11450,11450,0
20240318,144300,129971540,11450,11450,11450,11450,0
20240318,144200,129971540,11450,11450,11450,11450,71
20240318,144100,129158590,11450,11450,11450,11450,8
20240318,144000,129066990,11450,11430,11450,11430,120
20240318,143900,127695160,11410,11410,11410,11410,2
20240318,143800,127672340,11410,11410,11410,11410,0
20240318,143700,127672340,11410,11410,11410,11410,0
20240318,143600,127672340,11410,11410,11410,11410,30
20240318,143500,127330040,11430,11430,11430,11430,5
20240318,143400,127272890,11430,11430,11430,11430,1
20240318,143300,127261460,11430,11430,11430,11430,0
20240318,143200,127261460,11430,11420,11430,11420,60
20240318,143100,126575670,11420,11420,11420,11420,1
20240318,143000,126564250,11430,11430,11430,11430,0
20240318,142900,126564250,11430,11430,11430,11430,0
20240318,142800,126564250,11430,11430,11430,11430,0
20240318,142700,126564250,11430,11430,11430,11430,0
20240318,142600,126564250,11430,11410,11430,11410,36
20240318,142500,126153310,11420,11420,11420,11420,17
20240318,142400,125959170,11420,11420,11420,11420,0
20240318,142300,125959170,11420,11420,11420,11420,1
20240318,142200,125947750,11420,11420,11420,11420,1
20240318,142100,125936330,11420,11430,11430,11420,12
20240318,142000,125799180,11420,11420,11420,11420,1
20240318,141900,125787760,11420,11420,11420,11420,1
20240318,141800,125776340,11420,11420,11420,11420,1
20240318,141700,125764920,11420,11410,11420,11410,46
20240318,141600,125240050,11410,11410,11410,11410,0
20240318,141500,125240050,11410,11410,11410,11410,0
20240318,141400,125240050,11410,11410,11410,11410,0
20240318,141300,125240050,11410,11410,11410,11410,0
20240318,141200,125240050,11410,11410,11410,11410,12
20240318,141100,125103130,11430,11430,11430,11430,0
20240318,141000,125103130,11430,11430,11430,11430,0
20240318,140900,125103130,11430,11430,11430,11430,0
20240318,140800,125103130,11430,11430,11430,11430,65
20240318,140700,124360180,11430,11430,11430,11430,0
20240318,140600,124360180,11430,11430,11430,11430,0
20240318,140500,124360180,11430,11420,11430,11420,5
20240318,140400,124303040,11410,11410,11410,11410,3
20240318,140300,124268810,11400,11400,11400,11400,0
20240318,140200,124268810,11400,11400,11400,11400,44
20240318,140100,123767210,11400,11410,11410,11400,212
20240318,140000,121350310,11430,11430,11430,11430,58
20240318,135900,120687370,11430,11430,11430,11430,38
20240318,135800,120253030,11430,11430,11430,11430,0
20240318,135700,120253030,11430,11420,11430,11410,544
20240318,135600,114044300,11420,11420,11420,11420,0
20240318,135500,114044300,11420,11420,11420,11420,1
20240318,135400,114032880,11420,11420,11420,11420,1
20240318,135300,114021460,11420,11420,11420,11420,9
20240318,135200,113918680,11420,11420,11420,11420,1
20240318,135100,113907260,11420,11420,11420,11420,0
20240318,135000,113907260,11420,11420,11420,11420,0
20240318,134900,113907260,11420,11420,11420,11420,0
20240318,134800,113907260,11420,11420,11420,11420,0
20240318,134700,113907260,11420,11420,11420,11420,0
20240318,134600,113907260,11420,11420,11420,11420,10
20240318,134500,113793060,11420,11420,11420,11420,0
20240318,134400,113793060,11420,11420,11420,11420,1
20240318,134300,113781640,11420,11420,11420,11420,0
20240318,134200,113781640,11420,11420,11420,11420,0
20240318,134100,113781640,11420,11420,11420,11420,0
20240318,134000,113781640,11420,11420,11420,11420,0
20240318,133900,113781640,11420,11420,11420,11420,45
20240318,133800,113267740,11410,11410,11410,11410,65
20240318,133700,112526090,11410,11420,11420,11410,593
20240318,133600,105759940,11420,11420,11420,11420,0
20240318,133500,105759940,11420,11420,11420,11420,1
20240318,133400,105748520,11430,11430,11430,11430,0
20240318,133300,105748520,11430,11430,11430,11430,0
20240318,133200,105748520,11430,11430,11430,11430,0
20240318,133100,105748520,11430,11430,11430,11430,0
20240318,133000,105748520,11430,11430,11430,11430,1
20240318,132900,105737090,11420,11420,11420,11420,0
20240318,132800,105737090,11420,11420,11420,11420,1
20240318,132700,105725670,11430,11430,11430,11430,0
20240318,132600,105725670,11430,11430,11430,11430,0
20240318,132500,105725670,11430,11430,11430,11430,0
20240318,132400,105725670,11430,11410,11430,11410,46
20240318,132300,105200790,11400,11400,11400,11400,0
20240318,132200,105200790,11400,11400,11400,11400,0
20240318,132100,105200790,11400,11400,11400,11400,0
20240318,132000,105200790,11400,11410,11410,11400,587
20240318,131900,98504660,11410,11410,11410,11410,1
20240318,131800,98493250,11430,11430,11430,11430,0
20240318,131700,98493250,11430,11430,11430,11430,50
20240318,131600,97921750,11430,11430,11430,11430,5
20240318,131500,97864600,11410,11410,11410,11410,0
20240318,131400,97864600,11410,11410,11410,11410,26
20240318,131300,97567940,11440,11440,11440,11440,10
20240318,131200,97453540,11440,11440,11440,11440,0
20240318,131100,97453540,11440,11420,11440,11420,42
20240318,131000,96973760,11420,11420,11420,11420,41
20240318,130900,96505540,11440,11440,11440,11440,0
20240318,130800,96505540,11440,11420,11440,11410,143
20240318,130700,94871650,11430,11420,11430,11420,174
20240318,130600,92882840,11440,11440,11440,11440,0
20240318,130500,92882840,11440,11440,11440,11440,0
20240318,130400,92882840,11440,11440,11440,11440,0
20240318,130300,92882840,11440,11440,11440,11440,0
20240318,130200,92882840,11440,11410,11440,11410,267
20240318,130100,89832040,11410,11410,11410,11410,0
20240318,130000,89832040,11410,11410,11410,11410,51
20240318,125900,89250130,11430,11430,11430,11430,0
20240318,125800,89250130,11430,11430,11430,11430,0
20240318,125700,89250130,11430,11410,11430,11400,56
20240318,125600,88611050,11430,11430,11430,11430,5
20240318,125500,88553900,11410,11410,11410,11410,0
20240318,125400,88553900,11410,11410,11410,11410,0
20240318,125300,88553900,11410,11410,11410,11410,0
20240318,125200,88553900,11410,11410,11410,11410,0
20240318,125100,88553900,11410,11410,11410,11410,0
20240318,125000,88553900,11410,11410,11410,11410,0
20240318,124900,88553900,11410,11410,11410,11410,0
20240318,124800,88553900,11410,11410,11410,11410,0
20240318,124700,88553900,11410,11410,11410,11410,0
20240318,124600,88553900,11410,11410,11410,11410,0
20240318,124500,88553900,11410,11410,11410,11410,23
20240318,124400,88291470,11410,11410,11410,11410,21
20240318,124300,88051860,11430,11430,11430,11430,0
20240318,124200,88051860,11430,11430,11430,11430,0
20240318,124100,88051860,11430,11430,11430,11430,0
20240318,124000,88051860,11430,11430,11430,11430,0
20240318,123900,88051860,11430,11430,11430,11430,0
20240318,123800,88051860,11430,11430,11430,11430,0
20240318,123700,88051860,11430,11430,11430,11430,0
20240318,123600,88051860,11430,11430,11430,11430,0
20240318,123500,88051860,11430,11430,11430,11430,2
20240318,123400,88029000,11430,11430,11430,11430,0
20240318,123300,88029000,11430,11430,11430,11430,0
20240318,123200,88029000,11430,11420,11430,11420,12
20240318,123100,87891860,11420,11420,11420,11420,9
20240318,123000,87789080,11400,11400,11400,11400,0
20240318,122900,87789080,11400,11400,11400,11400,0
20240318,122800,87789080,11400,11400,11400,11400,47
20240318,122700,87253280,11430,11430,11430,11430,0
20240318,122600,87253280,11430,11430,11430,11430,0
20240318,122500,87253280,11430,11430,11430,11430,0
20240318,122400,87253280,11430,11420,11430,11420,159
20240318,122300,85437430,11400,11400,11400,11400,0
20240318,122200,85437430,11400,11400,11400,11400,0
20240318,122100,85437430,11400,11400,11400,11400,3
20240318,122000,85403230,11400,11410,11410,11400,210
20240318,121900,83007740,11420,11420,11420,11420,0
20240318,121800,83007740,11420,11420,11420,11420,0
20240318,121700,83007740,11420,11420,11420,11420,6
20240318,121600,82939220,11420,11420,11420,11420,0
20240318,121500,82939220,11420,11410,11420,11410,4
20240318,121400,82893550,11410,11410,11410,11410,199
20240318,121300,80622960,11430,11430,11430,11430,0
20240318,121200,80622960,11430,11430,11430,11430,0
20240318,121100,80622960,11430,11430,11430,11430,0
20240318,121000,80622960,11430,11430,11430,11430,38
20240318,120900,80188620,11440,11440,11440,11440,0
20240318,120800,80188620,11440,11440,11440,11440,0
20240318,120700,80188620,11440,11440,11440,11440,0
20240318,120600,80188620,11440,11440,11440,11440,0
20240318,120500,80188620,11440,11440,11440,11440,9
20240318,120400,80085660,11440,11440,11440,11440,0
20240318,120300,80085660,11440,11440,11440,11440,0
20240318,120200,80085660,11440,11440,11440,11440,0
20240318,120100,80085660,11440,11440,11440,11440,0
20240318,120000,80085660,11440,11440,11440,11440,13
20240318,115900,79936940,11440,11440,11440,11440,15
20240318,115800,79765340,11430,11430,11430,11430,8
20240318,115700,79673900,11430,11430,11430,11430,22
20240318,115600,79422440,11430,11430,11430,11430,115
20240318,115500,78107990,11410,11410,11410,11410,167
20240318,115400,76202520,11400,11400,11400,11400,0
20240318,115300,76202520,11400,11400,11400,11400,0
20240318,115200,76202520,11400,11400,11400,11400,0
20240318,115100,76202520,11400,11400,11400,11400,0
20240318,115000,76202520,11400,11410,11410,11400,96
20240318,114900,75107340,11430,11430,11430,11430,0
20240318,114800,75107340,11430,11430,11430,11430,0
20240318,114700,75107340,11430,11430,11430,11430,0
20240318,114600,75107340,11430,11430,11430,11430,0
20240318,114500,75107340,11430,11430,11430,11430,0
20240318,114400,75107340,11430,11430,11430,11430,0
20240318,114300,75107340,11430,11430,11430,11430,159
20240318,114200,73289970,11430,11430,11430,11430,0
20240318,114100,73289970,11430,11430,11430,11430,0
20240318,114000,73289970,11430,11430,11430,11430,0
20240318,113900,73289970,11430,11430,11430,11430,1
20240318,113800,73278540,11440,11440,11440,11440,41
20240318,113700,72809500,11440,11440,11440,11440,0
20240318,113600,72809500,11440,11440,11440,11440,10
20240318,113500,72695100,11430,11430,11430,11430,0
20240318,113400,72695100,11430,11430,11430,11430,0
20240318,113300,72695100,11430,11430,11430,11430,0
20240318,113200,72695100,11430,11430,11430,11430,0
20240318,113100,72695100,11430,11430,11430,11430,13
20240318,113000,72546510,11420,11420,11420,11420,8
20240318,112900,72455150,11400,11400,11400,11400,30
20240318,112800,72113150,11430,11430,11430,11430,13
20240318,112700,71964560,11420,11420,11420,11420,0
20240318,112600,71964560,11420,11400,11420,11400,349
20240318,112500,67982340,11400,11400,11400,11400,4
20240318,112400,67936740,11400,11400,11400,11400,108
20240318,112300,66705540,11400,11400,11400,11400,0
20240318,112200,66705540,11400,11400,11400,11400,0
20240318,112100,66705540,11400,11400,11400,11390,91
20240318,112000,65668550,11400,11400,11400,11400,0
20240318,111900,65668550,11400,11400,11400,11400,44
20240318,111800,65166950,11400,11410,11410,11400,361
20240318,111700,61049990,11410,11410,11410,11410,0
20240318,111600,61049990,11410,11410,11410,11410,0
20240318,111500,61049990,11410,11410,11410,11410,0
20240318,111400,61049990,11410,11410,11410,11410,0
20240318,111300,61049990,11410,11420,11420,11410,272
20240318,111200,57945750,11410,11410,11410,11410,0
20240318,111100,57945750,11410,11410,11410,11410,0
20240318,111000,57945750,11410,11400,11410,11400,48
20240318,110900,57398490,11410,11410,11410,11410,0
20240318,110800,57398490,11410,11410,11410,11410,10
20240318,110700,57284390,11410,11390,11410,11390,124
20240318,110600,55870110,11390,11390,11390,11390,111
20240318,110500,54605820,11390,11390,11390,11390,1
20240318,110400,54594430,11400,11400,11400,11400,99
20240318,110300,53465830,11400,11400,11400,11400,1
20240318,110200,53454430,11400,11400,11400,11400,168
20240318,110100,51539230,11410,11400,11410,11400,10
20240318,110000,51425140,11400,11400,11400,11400,1
20240318,105900,51413740,11410,11410,11410,11410,10
20240318,105800,51299640,11400,11400,11400,11400,0
20240318,105700,51299640,11400,11400,11400,11400,0
20240318,105600,51299640,11400,11400,11400,11400,10
20240318,105500,51185640,11410,11410,11410,11410,0
20240318,105400,51185640,11410,11410,11410,11410,0
20240318,105300,51185640,11410,11410,11410,11410,1
20240318,105200,51174230,11380,11380,11380,11380,0
20240318,105100,51174230,11380,11380,11380,11380,0
20240318,105000,51174230,11380,11380,11380,11380,0
20240318,104900,51174230,11380,11380,11380,11380,1
20240318,104800,51162850,11380,11380,11380,11380,13
20240318,104700,51014910,11380,11380,11380,11380,10
20240318,104600,50901110,11390,11390,11390,11390,0
20240318,104500,50901110,11390,11390,11390,11390,0
20240318,104400,50901110,11390,11390,11390,11390,0
20240318,104300,50901110,11390,11390,11390,11390,0
20240318,104200,50901110,11390,11390,11390,11390,2
20240318,104100,50878330,11380,11410,11410,11380,89
20240318,104000,49863200,11390,11400,11400,11390,60
20240318,103900,49179210,11400,11400,11400,11400,0
20240318,103800,49179210,11400,11400,11400,11400,61
20240318,103700,48483810,11390,11390,11390,11390,0
20240318,103600,48483810,11390,11390,11390,11390,0
20240318,103500,48483810,11390,11390,11390,11390,0
20240318,103400,48483810,11390,11400,11400,11390,40
20240318,103300,48028200,11380,11380,11380,11380,0
20240318,103200,48028200,11380,11380,11380,11380,0
20240318,103100,48028200,11380,11380,11380,11380,0
20240318,103000,48028200,11380,11380,11380,11380,15
20240318,102900,47857500,11370,11370,11370,11370,0
20240318,102800,47857500,11370,11370,11370,11370,0
20240318,102700,47857500,11370,11370,11370,11370,0
20240318,102600,47857500,11370,11370,11370,11370,0
20240318,102500,47857500,11370,11380,11380,11370,101
20240318,102400,46708770,11380,11380,11380,11380,250
20240318,102300,43863770,11380,11380,11410,11380,77
20240318,102200,42987480,11380,11380,11380,11380,20
20240318,102100,42759880,11380,11380,11380,11380,0
20240318,102000,42759880,11380,11380,11380,11380,0
20240318,101900,42759880,11380,11380,11380,11380,174
20240318,101800,40779760,11380,11380,11380,11380,0
20240318,101700,40779760,11380,11400,11400,11380,700
20240318,101600,32805540,11420,11420,11420,11420,0
20240318,101500,32805540,11420,11420,11420,11420,0
20240318,101400,32805540,11420,11410,11420,11410,200
20240318,101300,30522950,11400,11400,11400,11400,51
20240318,101200,29941550,11410,11410,11410,11410,0
20240318,101100,29941550,11410,11410,11410,11410,0
20240318,101000,29941550,11410,11410,11410,11410,38
20240318,100900,29507970,11420,11420,11420,11420,0
20240318,100800,29507970,11420,11420,11420,11420,1
20240318,100700,29496550,11400,11400,11400,11400,20
20240318,100600,29268550,11400,11420,11420,11400,101
20240318,100500,28116520,11440,11440,11440,11440,0
20240318,100400,28116520,11440,11440,11440,11440,0
20240318,100300,28116520,11440,11440,11440,11440,0
20240318,100200,28116520,11440,11440,11440,11440,0
20240318,100100,28116520,11440,11440,11440,11440,6
20240318,100000,28047880,11430,11430,11430,11430,0
20240318,095900,28047880,11430,11430,11430,11430,26
20240318,095800,27750700,11430,11430,11430,11430,0
20240318,095700,27750700,11430,11430,11430,11430,0
20240318,095600,27750700,11430,11430,11430,11430,51
20240318,095500,27167770,11440,11440,11440,11440,20
20240318,095400,26938970,11440,11440,11440,11440,0
20240318,095300,26938970,11440,11440,11440,11440,0
20240318,095200,26938970,11440,11460,11480,11440,82
20240318,095100,25998300,11460,11460,11460,11460,33
20240318,095000,25620120,11440,11440,11440,11440,0
20240318,094900,25620120,11440,11440,11440,11440,0
20240318,094800,25620120,11440,11440,11440,11440,0
20240318,094700,25620120,11440,11440,11440,11440,76
20240318,094600,24750680,11410,11410,11410,11410,0
20240318,094500,24750680,11410,11410,11410,11410,19
20240318,094400,24533890,11420,11420,11420,11420,0
20240318,094300,24533890,11420,11420,11420,11420,109
20240318,094200,23289110,11410,11410,11410,11410,0
20240318,094100,23289110,11410,11410,11410,11410,49
20240318,094000,22730020,11410,11400,11410,11400,61
20240318,093900,22034040,11400,11400,11400,11400,0
20240318,093800,22034040,11400,11400,11400,11400,173
20240318,093700,20061840,11400,11400,11400,11400,33
20240318,093600,19685640,11410,11410,11410,11410,242
20240318,093500,16924420,11420,11420,11420,11420,57
20240318,093400,16273480,11420,11420,11420,11420,0
20240318,093300,16273480,11420,11430,11430,11420,100
20240318,093200,15131460,11450,11450,11450,11450,0
20240318,093100,15131460,11450,11450,11450,11450,0
20240318,093000,15131460,11450,11430,11450,11430,13
20240318,092900,14982850,11450,11450,11450,11450,2
20240318,092800,14959950,11450,11450,11450,11450,74
20240318,092700,14112650,11420,11420,11420,11420,1
20240318,092600,14101230,11430,11430,11440,11430,166
20240318,092500,12202220,11410,11410,11410,11410,15
20240318,092400,12031070,11410,11400,11410,11400,129
20240318,092300,10559210,11370,11430,11430,11350,405
20240318,092200,5942970,11480,11480,11480,11480,1
20240318,092100,5931490,11490,11490,11490,11490,0
20240318,092000,5931490,11490,11490,11490,11490,0
20240318,091900,5931490,11490,11490,11490,11490,0
20240318,091800,5931490,11490,11490,11490,11490,0
20240318,091700,5931490,11490,11450,11490,11430,37
20240318,091600,5508320,11500,11500,11500,11500,0
20240318,091500,5508320,11500,11530,11530,11500,129
20240318,091400,4023710,11540,11540,11540,11540,1
20240318,091300,4012170,11540,11540,11540,11540,1
20240318,091200,4000630,11540,11540,11540,11540,41
20240318,091100,3527490,11540,11540,11540,11540,45
20240318,091000,3008190,11540,11540,11540,11540,40
20240318,090900,2546590,11550,11550,11550,11550,1
20240318,090800,2535040,11560,11560,11560,11560,0
20240318,090700,2535040,11560,11560,11560,11560,0
20240318,090600,2535040,11560,11560,11560,11560,0
20240318,090500,2535040,11560,11560,11560,11560,0
20240318,090400,2535040,11560,11560,11560,11560,41
20240318,090300,2061080,11590,11590,11590,11590,0
20240318,090200,2061080,11590,11590,11590,11590,4
20240318,090100,2014720,11710,11710,11710,11710,0
20240318,090000,2014720,11710,11570,11710,11570,174