KissMeData/004650/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184200,178986340,9170,9170,9170,9170,77
20240318,184100,178986340,9170,9170,9170,9170,0
20240318,184000,178986340,9170,9170,9170,9170,0
20240318,183900,178986340,9170,9170,9170,9170,0
20240318,183800,178986340,9170,9170,9170,9170,0
20240318,183700,178986340,9170,9170,9170,9170,0
20240318,183600,178986340,9170,9170,9170,9170,0
20240318,183500,178986340,9170,9170,9170,9170,0
20240318,183400,178986340,9170,9170,9170,9170,0
20240318,183300,178986340,9170,9170,9170,9170,0
20240318,183200,178986340,9170,9170,9170,9170,0
20240318,183100,178986340,9170,9170,9170,9170,0
20240318,183000,178986340,9170,9170,9170,9170,0
20240318,182900,178986340,9170,9170,9170,9170,0
20240318,182800,178986340,9170,9170,9170,9170,0
20240318,182700,178986340,9170,9170,9170,9170,0
20240318,182600,178986340,9170,9170,9170,9170,0
20240318,182500,178986340,9170,9170,9170,9170,0
20240318,182400,178986340,9170,9170,9170,9170,0
20240318,182300,178986340,9170,9170,9170,9170,0
20240318,182200,178986340,9170,9170,9170,9170,0
20240318,182100,178986340,9170,9170,9170,9170,0
20240318,182000,178986340,9170,9170,9170,9170,0
20240318,181900,178986340,9170,9170,9170,9170,0
20240318,181800,178986340,9170,9170,9170,9170,0
20240318,181700,178986340,9170,9170,9170,9170,0
20240318,181600,178986340,9170,9170,9170,9170,0
20240318,181500,178986340,9170,9170,9170,9170,0
20240318,181400,178986340,9170,9170,9170,9170,0
20240318,181300,178986340,9170,9170,9170,9170,0
20240318,181200,178986340,9170,9170,9170,9170,77
20240318,181100,178986340,9170,9170,9170,9170,0
20240318,181000,178986340,9170,9170,9170,9170,0
20240318,180900,178986340,9170,9170,9170,9170,0
20240318,180800,178986340,9170,9170,9170,9170,0
20240318,180700,178986340,9170,9170,9170,9170,0
20240318,180600,178986340,9170,9170,9170,9170,0
20240318,180500,178986340,9170,9170,9170,9170,0
20240318,180400,178986340,9170,9170,9170,9170,0
20240318,180300,178986340,9170,9170,9170,9170,0
20240318,180200,178986340,9170,9170,9170,9170,0
20240318,180100,178986340,9170,9170,9170,9170,0
20240318,180000,178986340,9170,9170,9170,9170,0
20240318,175900,178986340,9170,9170,9170,9170,0
20240318,175800,178986340,9170,9170,9170,9170,0
20240318,175700,178986340,9170,9170,9170,9170,0
20240318,175600,178986340,9170,9170,9170,9170,0
20240318,175500,178986340,9170,9170,9170,9170,0
20240318,175400,178986340,9170,9170,9170,9170,0
20240318,175300,178986340,9170,9170,9170,9170,0
20240318,175200,178986340,9170,9170,9170,9170,0
20240318,175100,178986340,9170,9170,9170,9170,0
20240318,175000,178986340,9170,9170,9170,9170,0
20240318,174900,178986340,9170,9170,9170,9170,0
20240318,174800,178986340,9170,9170,9170,9170,0
20240318,174700,178986340,9170,9170,9170,9170,0
20240318,174600,178986340,9170,9170,9170,9170,0
20240318,174500,178986340,9170,9170,9170,9170,0
20240318,174400,178986340,9170,9170,9170,9170,0
20240318,174300,178986340,9170,9170,9170,9170,0
20240318,174200,178986340,9170,9170,9170,9170,77
20240318,174100,178986340,9170,9170,9170,9170,0
20240318,174000,178986340,9170,9170,9170,9170,0
20240318,173900,178986340,9170,9170,9170,9170,0
20240318,173800,178986340,9170,9170,9170,9170,0
20240318,173700,178986340,9170,9170,9170,9170,0
20240318,173600,178986340,9170,9170,9170,9170,0
20240318,173500,178986340,9170,9170,9170,9170,0
20240318,173400,178986340,9170,9170,9170,9170,0
20240318,173300,178986340,9170,9170,9170,9170,0
20240318,173200,178986340,9170,9170,9170,9170,0
20240318,173100,178986340,9170,9170,9170,9170,0
20240318,173000,178986340,9170,9170,9170,9170,0
20240318,172900,178986340,9170,9170,9170,9170,0
20240318,172800,178986340,9170,9170,9170,9170,0
20240318,172700,178986340,9170,9170,9170,9170,0
20240318,172600,178986340,9170,9170,9170,9170,0
20240318,172500,178986340,9170,9170,9170,9170,0
20240318,172400,178986340,9170,9170,9170,9170,0
20240318,172300,178986340,9170,9170,9170,9170,0
20240318,172200,178986340,9170,9170,9170,9170,0
20240318,172100,178986340,9170,9170,9170,9170,0
20240318,172000,178986340,9170,9170,9170,9170,0
20240318,171900,178986340,9170,9170,9170,9170,0
20240318,171800,178986340,9170,9170,9170,9170,0
20240318,171700,178986340,9170,9170,9170,9170,0
20240318,171600,178986340,9170,9170,9170,9170,0
20240318,171500,178986340,9170,9170,9170,9170,0
20240318,171400,178986340,9170,9170,9170,9170,0
20240318,171300,178986340,9170,9170,9170,9170,0
20240318,171200,178986340,9170,9170,9170,9170,77
20240318,171100,178986340,9170,9170,9170,9170,0
20240318,171000,178986340,9170,9170,9170,9170,0
20240318,170900,178986340,9170,9170,9170,9170,0
20240318,170800,178986340,9170,9170,9170,9170,0
20240318,170700,178986340,9170,9170,9170,9170,0
20240318,170600,178986340,9170,9170,9170,9170,0
20240318,170500,178986340,9170,9170,9170,9170,0
20240318,170400,178986340,9170,9170,9170,9170,0
20240318,170300,178986340,9170,9170,9170,9170,0
20240318,170200,178986340,9170,9170,9170,9170,0
20240318,170100,178986340,9170,9170,9170,9170,0
20240318,170000,178986340,9170,9170,9170,9170,0
20240318,165900,178986340,9170,9170,9170,9170,0
20240318,165800,178986340,9170,9170,9170,9170,0
20240318,165700,178986340,9170,9170,9170,9170,0
20240318,165600,178986340,9170,9170,9170,9170,0
20240318,165500,178986340,9170,9170,9170,9170,0
20240318,165400,178986340,9170,9170,9170,9170,0
20240318,165300,178986340,9170,9170,9170,9170,0
20240318,165200,178986340,9170,9170,9170,9170,0
20240318,165100,178986340,9170,9170,9170,9170,0
20240318,165000,178986340,9170,9170,9170,9170,0
20240318,164900,178986340,9170,9170,9170,9170,0
20240318,164800,178986340,9170,9170,9170,9170,0
20240318,164700,178986340,9170,9170,9170,9170,0
20240318,164600,178986340,9170,9170,9170,9170,0
20240318,164500,178986340,9170,9170,9170,9170,0
20240318,164400,178986340,9170,9170,9170,9170,0
20240318,164300,178986340,9170,9170,9170,9170,0
20240318,164200,178986340,9170,9170,9170,9170,77
20240318,164100,178986340,9170,9170,9170,9170,0
20240318,164000,178986340,9170,9170,9170,9170,0
20240318,163900,178986340,9170,9170,9170,9170,0
20240318,163800,178986340,9170,9170,9170,9170,0
20240318,163700,178986340,9170,9170,9170,9170,0
20240318,163600,178986340,9170,9170,9170,9170,0
20240318,163500,178986340,9170,9170,9170,9170,0
20240318,163400,178986340,9170,9170,9170,9170,0
20240318,163300,178986340,9170,9170,9170,9170,0
20240318,163200,178986340,9170,9170,9170,9170,0
20240318,163100,178986340,9170,9170,9170,9170,0
20240318,163000,178986340,9170,9170,9170,9170,0
20240318,162900,178986340,9170,9170,9170,9170,0
20240318,162800,178986340,9170,9170,9170,9170,0
20240318,162700,178986340,9170,9170,9170,9170,0
20240318,162600,178986340,9170,9170,9170,9170,0
20240318,162500,178986340,9170,9170,9170,9170,0
20240318,162400,178986340,9170,9170,9170,9170,0
20240318,162300,178986340,9170,9170,9170,9170,0
20240318,162200,178986340,9170,9170,9170,9170,0
20240318,162100,178986340,9170,9170,9170,9170,0
20240318,162000,178986340,9170,9170,9170,9170,0
20240318,161900,178986340,9170,9170,9170,9170,0
20240318,161800,178986340,9170,9170,9170,9170,0
20240318,161700,178986340,9170,9170,9170,9170,0
20240318,161600,178986340,9170,9170,9170,9170,0
20240318,161500,178986340,9170,9170,9170,9170,0
20240318,161400,178986340,9170,9170,9170,9170,0
20240318,161300,178986340,9170,9170,9170,9170,0
20240318,161200,178986340,9170,9170,9170,9170,77
20240318,161100,178986340,9170,9170,9170,9170,0
20240318,161000,178986340,9170,9170,9170,9170,0
20240318,160900,178986340,9170,9170,9170,9170,0
20240318,160800,178986340,9170,9170,9170,9170,0
20240318,160700,178986340,9170,9170,9170,9170,0
20240318,160600,178986340,9170,9170,9170,9170,0
20240318,160500,178986340,9170,9170,9170,9170,0
20240318,160400,178986340,9170,9170,9170,9170,0
20240318,160300,178986340,9170,9170,9170,9170,0
20240318,160200,178986340,9170,9170,9170,9170,0
20240318,160100,178986340,9170,9170,9170,9170,0
20240318,160000,178986340,9170,9170,9170,9170,0
20240318,155900,178986340,9170,9170,9170,9170,0
20240318,155800,178986340,9170,9170,9170,9170,0
20240318,155700,178986340,9170,9170,9170,9170,0
20240318,155600,178986340,9170,9170,9170,9170,0
20240318,155500,178986340,9170,9170,9170,9170,0
20240318,155400,178986340,9170,9170,9170,9170,0
20240318,155300,178986340,9170,9170,9170,9170,0
20240318,155200,178986340,9170,9170,9170,9170,0
20240318,155100,178986340,9170,9170,9170,9170,0
20240318,155000,178986340,9170,9170,9170,9170,0
20240318,154900,178986340,9170,9170,9170,9170,0
20240318,154800,178986340,9170,9170,9170,9170,0
20240318,154700,178986340,9170,9170,9170,9170,0
20240318,154600,178986340,9170,9170,9170,9170,0
20240318,154500,178986340,9170,9170,9170,9170,0
20240318,154400,178986340,9170,9170,9170,9170,0
20240318,154300,178986340,9170,9170,9170,9170,0
20240318,154200,178986340,9170,9170,9170,9170,77
20240318,154100,178986340,9170,9170,9170,9170,0
20240318,154000,178986340,9170,9170,9170,9170,0
20240318,153900,178986340,9170,9170,9170,9170,0
20240318,153800,178986340,9170,9170,9170,9170,0
20240318,153700,178986340,9170,9170,9170,9170,0
20240318,153600,178986340,9170,9170,9170,9170,0
20240318,153500,178986340,9170,9170,9170,9170,0
20240318,153400,178986340,9170,9170,9170,9170,0
20240318,153300,178986340,9170,9170,9170,9170,0
20240318,153200,178986340,9170,9170,9170,9170,0
20240318,153100,178986340,9170,9170,9170,9170,0
20240318,153000,178986340,9170,9170,9170,9170,77
20240318,152900,178280250,9170,9170,9170,9170,0
20240318,152800,178280250,9170,9170,9170,9170,0
20240318,152700,178280250,9170,9170,9170,9170,0
20240318,152600,178280250,9170,9170,9170,9170,0
20240318,152500,178280250,9170,9170,9170,9170,0
20240318,152400,178280250,9170,9170,9170,9170,0
20240318,152300,178280250,9170,9170,9170,9170,0
20240318,152200,178280250,9170,9170,9170,9170,0
20240318,152100,178280250,9170,9170,9170,9170,0
20240318,152000,178280250,9170,9170,9170,9170,0
20240318,151900,178280250,9170,9170,9170,9170,7
20240318,151800,178216060,9170,9170,9170,9170,0
20240318,151700,178216060,9170,9170,9170,9170,47
20240318,151600,177785070,9180,9180,9180,9180,109
20240318,151500,176784450,9170,9170,9170,9170,0
20240318,151400,176784450,9170,9170,9170,9170,3
20240318,151300,176756940,9170,9170,9170,9170,0
20240318,151200,176756940,9170,9170,9170,9170,7
20240318,151100,176692750,9170,9170,9170,9170,0
20240318,151000,176692750,9170,9170,9170,9170,2
20240318,150900,176674410,9160,9160,9160,9160,0
20240318,150800,176674410,9160,9160,9160,9160,0
20240318,150700,176674410,9160,9160,9160,9160,0
20240318,150600,176674410,9160,9160,9160,9160,2
20240318,150500,176656090,9160,9160,9160,9160,0
20240318,150400,176656090,9160,9160,9160,9160,0
20240318,150300,176656090,9160,9160,9160,9160,1
20240318,150200,176646930,9170,9170,9170,9170,0
20240318,150100,176646930,9170,9150,9170,9150,109
20240318,150000,175648190,9150,9150,9150,9150,10
20240318,145900,175556690,9150,9150,9150,9150,0
20240318,145800,175556690,9150,9150,9150,9150,2
20240318,145700,175538390,9150,9150,9150,9150,0
20240318,145600,175538390,9150,9150,9150,9150,6
20240318,145500,175483490,9150,9150,9150,9150,0
20240318,145400,175483490,9150,9140,9150,9140,90
20240318,145300,174660870,9140,9140,9140,9140,0
20240318,145200,174660870,9140,9140,9140,9140,0
20240318,145100,174660870,9140,9140,9140,9140,0
20240318,145000,174660870,9140,9140,9140,9140,0
20240318,144900,174660870,9140,9140,9140,9140,0
20240318,144800,174660870,9140,9140,9140,9140,3
20240318,144700,174633450,9140,9140,9140,9140,0
20240318,144600,174633450,9140,9140,9140,9140,20
20240318,144500,174450650,9140,9140,9140,9140,0
20240318,144400,174450650,9140,9140,9140,9140,0
20240318,144300,174450650,9140,9140,9140,9140,0
20240318,144200,174450650,9140,9140,9140,9140,0
20240318,144100,174450650,9140,9140,9140,9140,0
20240318,144000,174450650,9140,9140,9140,9140,0
20240318,143900,174450650,9140,9140,9140,9140,0
20240318,143800,174450650,9140,9140,9140,9140,0
20240318,143700,174450650,9140,9140,9140,9140,1
20240318,143600,174441510,9140,9140,9140,9140,0
20240318,143500,174441510,9140,9140,9140,9140,0
20240318,143400,174441510,9140,9140,9140,9140,30
20240318,143300,174167310,9140,9140,9140,9140,0
20240318,143200,174167310,9140,9140,9140,9140,0
20240318,143100,174167310,9140,9140,9140,9140,0
20240318,143000,174167310,9140,9140,9140,9140,0
20240318,142900,174167310,9140,9140,9140,9140,100
20240318,142800,173253310,9140,9140,9140,9140,0
20240318,142700,173253310,9140,9140,9140,9140,0
20240318,142600,173253310,9140,9140,9140,9140,0
20240318,142500,173253310,9140,9140,9140,9140,1
20240318,142400,173244170,9140,9140,9140,9140,0
20240318,142300,173244170,9140,9140,9140,9140,10
20240318,142200,173152770,9120,9120,9120,9120,0
20240318,142100,173152770,9120,9120,9120,9120,101
20240318,142000,172231650,9110,9110,9110,9110,0
20240318,141900,172231650,9110,9110,9110,9110,0
20240318,141800,172231650,9110,9110,9110,9110,0
20240318,141700,172231650,9110,9110,9110,9110,0
20240318,141600,172231650,9110,9110,9110,9110,147
20240318,141500,170892480,9120,9120,9120,9120,0
20240318,141400,170892480,9120,9120,9120,9120,0
20240318,141300,170892480,9120,9120,9120,9120,0
20240318,141200,170892480,9120,9120,9120,9120,10
20240318,141100,170801280,9120,9120,9120,9120,5
20240318,141000,170755680,9130,9130,9130,9130,0
20240318,140900,170755680,9130,9130,9130,9130,0
20240318,140800,170755680,9130,9130,9130,9130,0
20240318,140700,170755680,9130,9130,9130,9130,0
20240318,140600,170755680,9130,9130,9130,9130,0
20240318,140500,170755680,9130,9130,9130,9130,0
20240318,140400,170755680,9130,9130,9130,9130,0
20240318,140300,170755680,9130,9130,9130,9130,1
20240318,140200,170746550,9130,9130,9130,9130,11
20240318,140100,170646120,9130,9130,9130,9130,0
20240318,140000,170646120,9130,9130,9130,9130,1
20240318,135900,170636990,9130,9130,9130,9130,0
20240318,135800,170636990,9130,9130,9130,9130,0
20240318,135700,170636990,9130,9130,9130,9130,1
20240318,135600,170627860,9130,9130,9130,9130,0
20240318,135500,170627860,9130,9130,9130,9130,0
20240318,135400,170627860,9130,9100,9130,9100,509
20240318,135300,165995750,9110,9110,9110,9110,1169
20240318,135200,155346160,9120,9120,9120,9120,50
20240318,135100,154890160,9110,9110,9110,9110,0
20240318,135000,154890160,9110,9110,9110,9110,0
20240318,134900,154890160,9110,9110,9110,9110,0
20240318,134800,154890160,9110,9110,9110,9110,0
20240318,134700,154890160,9110,9110,9110,9110,0
20240318,134600,154890160,9110,9110,9110,9110,0
20240318,134500,154890160,9110,9110,9110,9110,0
20240318,134400,154890160,9110,9110,9110,9110,0
20240318,134300,154890160,9110,9110,9110,9110,0
20240318,134200,154890160,9110,9110,9110,9110,0
20240318,134100,154890160,9110,9110,9110,9110,213
20240318,134000,152949730,9110,9110,9110,9110,259
20240318,133900,150590240,9110,9120,9120,9110,650
20240318,133800,144668730,9120,9120,9120,9120,0
20240318,133700,144668730,9120,9120,9120,9120,0
20240318,133600,144668730,9120,9120,9120,9120,12
20240318,133500,144559290,9120,9120,9120,9120,11
20240318,133400,144458970,9120,9120,9120,9120,0
20240318,133300,144458970,9120,9110,9120,9110,577
20240318,133200,139202420,9110,9110,9110,9100,22
20240318,133100,139002200,9100,9110,9110,9100,648
20240318,133000,133099260,9110,9110,9110,9110,0
20240318,132900,133099260,9110,9110,9110,9110,0
20240318,132800,133099260,9110,9110,9110,9110,1014
20240318,132700,123861720,9110,9120,9120,9110,200
20240318,132600,122039600,9120,9120,9120,9120,0
20240318,132500,122039600,9120,9120,9120,9120,0
20240318,132400,122039600,9120,9120,9120,9120,0
20240318,132300,122039600,9120,9120,9120,9120,0
20240318,132200,122039600,9120,9120,9120,9120,0
20240318,132100,122039600,9120,9120,9120,9120,0
20240318,132000,122039600,9120,9120,9120,9120,200
20240318,131900,120215600,9130,9130,9130,9130,100
20240318,131800,119302600,9120,9120,9120,9120,0
20240318,131700,119302600,9120,9120,9120,9120,0
20240318,131600,119302600,9120,9120,9120,9120,0
20240318,131500,119302600,9120,9120,9120,9120,300
20240318,131400,116566600,9130,9130,9130,9130,20
20240318,131300,116384000,9130,9120,9130,9120,12
20240318,131200,116274500,9120,9120,9120,9120,800
20240318,131100,108978500,9130,9140,9140,9130,14
20240318,131000,108850580,9140,9120,9140,9120,2
20240318,130900,108832320,9130,9130,9130,9130,0
20240318,130800,108832320,9130,9130,9130,9130,0
20240318,130700,108832320,9130,9130,9130,9130,0
20240318,130600,108832320,9130,9130,9130,9130,25
20240318,130500,108604070,9120,9120,9120,9120,0
20240318,130400,108604070,9120,9120,9120,9120,0
20240318,130300,108604070,9120,9120,9120,9120,0
20240318,130200,108604070,9120,9120,9120,9120,0
20240318,130100,108604070,9120,9120,9120,9120,0
20240318,130000,108604070,9120,9120,9120,9120,25
20240318,125900,108376070,9120,9130,9130,9120,237
20240318,125800,106214260,9140,9140,9140,9140,0
20240318,125700,106214260,9140,9140,9140,9140,18
20240318,125600,106049740,9150,9150,9150,9150,0
20240318,125500,106049740,9150,9150,9150,9150,0
20240318,125400,106049740,9150,9150,9150,9150,0
20240318,125300,106049740,9150,9140,9150,9140,2
20240318,125200,106031450,9150,9150,9150,9150,0
20240318,125100,106031450,9150,9140,9150,9130,14
20240318,125000,105903480,9150,9140,9150,9140,18
20240318,124900,105738950,9150,9130,9150,9130,14
20240318,124800,105610970,9130,9140,9140,9130,3
20240318,124700,105583570,9120,9120,9120,9120,0
20240318,124600,105583570,9120,9120,9120,9120,0
20240318,124500,105583570,9120,9120,9120,9120,0
20240318,124400,105583570,9120,9120,9120,9120,0
20240318,124300,105583570,9120,9120,9120,9120,228
20240318,124200,103504210,9110,9110,9110,9110,0
20240318,124100,103504210,9110,9110,9110,9110,0
20240318,124000,103504210,9110,9110,9110,9110,0
20240318,123900,103504210,9110,9110,9110,9110,0
20240318,123800,103504210,9110,9110,9110,9110,0
20240318,123700,103504210,9110,9110,9110,9110,0
20240318,123600,103504210,9110,9140,9140,9110,600
20240318,123500,98037020,9140,9140,9140,9140,0
20240318,123400,98037020,9140,9140,9140,9140,1
20240318,123300,98027880,9140,9140,9140,9140,0
20240318,123200,98027880,9140,9140,9140,9140,0
20240318,123100,98027880,9140,9140,9140,9140,60
20240318,123000,97479480,9100,9100,9100,9100,0
20240318,122900,97479480,9100,9100,9100,9100,0
20240318,122800,97479480,9100,9100,9100,9100,0
20240318,122700,97479480,9100,9100,9100,9100,0
20240318,122600,97479480,9100,9100,9100,9100,0
20240318,122500,97479480,9100,9140,9140,9100,4700
20240318,122400,54671240,9160,9150,9160,9120,2092
20240318,122300,35554970,9160,9160,9160,9160,15
20240318,122200,35417570,9160,9160,9160,9160,5
20240318,122100,35371770,9160,9160,9160,9160,1
20240318,122000,35362610,9160,9160,9160,9160,0
20240318,121900,35362610,9160,9160,9160,9160,2
20240318,121800,35344290,9170,9170,9170,9170,1
20240318,121700,35335120,9160,9160,9160,9160,326
20240318,121600,32348960,9170,9170,9170,9170,0
20240318,121500,32348960,9170,9170,9170,9170,0
20240318,121400,32348960,9170,9170,9170,9160,66
20240318,121300,31744040,9170,9170,9170,9170,0
20240318,121200,31744040,9170,9170,9170,9170,0
20240318,121100,31744040,9170,9170,9170,9170,20
20240318,121000,31560640,9170,9170,9170,9170,0
20240318,120900,31560640,9170,9170,9170,9170,0
20240318,120800,31560640,9170,9170,9170,9170,0
20240318,120700,31560640,9170,9170,9170,9170,0
20240318,120600,31560640,9170,9170,9170,9170,0
20240318,120500,31560640,9170,9170,9170,9170,0
20240318,120400,31560640,9170,9170,9170,9170,100
20240318,120300,30643640,9170,9170,9170,9170,81
20240318,120200,29900870,9170,9170,9170,9170,0
20240318,120100,29900870,9170,9170,9170,9170,0
20240318,120000,29900870,9170,9170,9170,9170,0
20240318,115900,29900870,9170,9170,9170,9170,0
20240318,115800,29900870,9170,9170,9170,9170,0
20240318,115700,29900870,9170,9170,9170,9170,0
20240318,115600,29900870,9170,9170,9170,9170,0
20240318,115500,29900870,9170,9170,9170,9170,1
20240318,115400,29891700,9180,9180,9180,9180,0
20240318,115300,29891700,9180,9180,9180,9180,0
20240318,115200,29891700,9180,9180,9180,9180,114
20240318,115100,28845180,9180,9180,9180,9180,1
20240318,115000,28836000,9180,9180,9180,9180,0
20240318,114900,28836000,9180,9180,9180,9180,1
20240318,114800,28826820,9180,9180,9180,9180,0
20240318,114700,28826820,9180,9180,9180,9180,0
20240318,114600,28826820,9180,9180,9180,9180,137
20240318,114500,27569160,9180,9180,9180,9180,0
20240318,114400,27569160,9180,9180,9180,9180,0
20240318,114300,27569160,9180,9180,9180,9180,0
20240318,114200,27569160,9180,9180,9180,9180,0
20240318,114100,27569160,9180,9190,9190,9180,32
20240318,114000,27275170,9190,9190,9190,9190,0
20240318,113900,27275170,9190,9190,9190,9190,0
20240318,113800,27275170,9190,9190,9190,9190,0
20240318,113700,27275170,9190,9190,9190,9190,0
20240318,113600,27275170,9190,9190,9190,9190,305
20240318,113500,24472220,9200,9200,9200,9200,0
20240318,113400,24472220,9200,9200,9200,9200,5
20240318,113300,24426220,9200,9200,9200,9200,3
20240318,113200,24398620,9200,9200,9200,9200,1
20240318,113100,24389420,9200,9200,9200,9200,0
20240318,113000,24389420,9200,9200,9200,9200,0
20240318,112900,24389420,9200,9200,9200,9200,0
20240318,112800,24389420,9200,9200,9200,9200,1
20240318,112700,24380220,9200,9200,9200,9200,0
20240318,112600,24380220,9200,9200,9200,9200,0
20240318,112500,24380220,9200,9200,9200,9200,0
20240318,112400,24380220,9200,9200,9200,9190,33
20240318,112300,24076630,9190,9190,9190,9190,0
20240318,112200,24076630,9190,9190,9190,9190,1
20240318,112100,24067440,9190,9190,9190,9190,1
20240318,112000,24058250,9190,9190,9190,9190,0
20240318,111900,24058250,9190,9200,9200,9190,112
20240318,111800,23027880,9190,9190,9190,9190,0
20240318,111700,23027880,9190,9190,9190,9190,0
20240318,111600,23027880,9190,9190,9190,9190,1
20240318,111500,23018690,9190,9190,9190,9190,0
20240318,111400,23018690,9190,9190,9190,9190,0
20240318,111300,23018690,9190,9190,9190,9190,1
20240318,111200,23009500,9190,9190,9190,9190,0
20240318,111100,23009500,9190,9190,9190,9190,0
20240318,111000,23009500,9190,9190,9190,9190,1
20240318,110900,23000310,9190,9190,9190,9190,0
20240318,110800,23000310,9190,9190,9190,9190,0
20240318,110700,23000310,9190,9190,9190,9190,1
20240318,110600,22991120,9190,9190,9190,9190,6
20240318,110500,22935980,9190,9190,9190,9190,0
20240318,110400,22935980,9190,9190,9190,9190,6
20240318,110300,22880840,9190,9190,9190,9190,1
20240318,110200,22871650,9190,9190,9190,9190,0
20240318,110100,22871650,9190,9190,9190,9190,0
20240318,110000,22871650,9190,9190,9190,9190,0
20240318,105900,22871650,9190,9190,9190,9190,0
20240318,105800,22871650,9190,9190,9190,9190,0
20240318,105700,22871650,9190,9190,9190,9190,0
20240318,105600,22871650,9190,9190,9190,9190,0
20240318,105500,22871650,9190,9190,9190,9190,0
20240318,105400,22871650,9190,9190,9190,9190,0
20240318,105300,22871650,9190,9190,9190,9190,0
20240318,105200,22871650,9190,9190,9190,9190,0
20240318,105100,22871650,9190,9190,9190,9190,0
20240318,105000,22871650,9190,9190,9190,9190,0
20240318,104900,22871650,9190,9190,9190,9190,0
20240318,104800,22871650,9190,9190,9190,9190,0
20240318,104700,22871650,9190,9190,9190,9190,0
20240318,104600,22871650,9190,9190,9190,9190,0
20240318,104500,22871650,9190,9190,9190,9190,0
20240318,104400,22871650,9190,9190,9190,9190,0
20240318,104300,22871650,9190,9190,9190,9190,0
20240318,104200,22871650,9190,9190,9190,9190,0
20240318,104100,22871650,9190,9190,9190,9190,0
20240318,104000,22871650,9190,9180,9190,9180,3
20240318,103900,22844100,9200,9200,9200,9200,0
20240318,103800,22844100,9200,9200,9200,9200,0
20240318,103700,22844100,9200,9200,9200,9200,0
20240318,103600,22844100,9200,9200,9200,9200,0
20240318,103500,22844100,9200,9200,9200,9200,0
20240318,103400,22844100,9200,9200,9200,9200,0
20240318,103300,22844100,9200,9200,9200,9200,0
20240318,103200,22844100,9200,9200,9200,9200,0
20240318,103100,22844100,9200,9200,9200,9200,0
20240318,103000,22844100,9200,9200,9200,9200,0
20240318,102900,22844100,9200,9200,9200,9200,0
20240318,102800,22844100,9200,9200,9200,9200,0
20240318,102700,22844100,9200,9200,9200,9200,0
20240318,102600,22844100,9200,9200,9200,9200,0
20240318,102500,22844100,9200,9200,9200,9200,23
20240318,102400,22632500,9180,9180,9180,9180,0
20240318,102300,22632500,9180,9180,9180,9180,0
20240318,102200,22632500,9180,9180,9180,9180,0
20240318,102100,22632500,9180,9180,9180,9180,0
20240318,102000,22632500,9180,9180,9180,9180,0
20240318,101900,22632500,9180,9180,9180,9180,0
20240318,101800,22632500,9180,9180,9180,9180,0
20240318,101700,22632500,9180,9200,9200,9180,26
20240318,101600,22393420,9200,9200,9200,9200,0
20240318,101500,22393420,9200,9200,9200,9200,242
20240318,101400,20167020,9180,9180,9180,9180,0
20240318,101300,20167020,9180,9180,9180,9180,2
20240318,101200,20148660,9180,9190,9190,9180,31
20240318,101100,19863780,9190,9190,9190,9190,1
20240318,101000,19854590,9190,9190,9190,9190,0
20240318,100900,19854590,9190,9190,9190,9190,0
20240318,100800,19854590,9190,9190,9190,9190,1
20240318,100700,19845400,9200,9190,9200,9190,3
20240318,100600,19817810,9200,9200,9200,9200,5
20240318,100500,19771810,9200,9200,9200,9200,1
20240318,100400,19762610,9190,9190,9190,9190,1
20240318,100300,19753420,9200,9200,9200,9200,0
20240318,100200,19753420,9200,9200,9200,9200,0
20240318,100100,19753420,9200,9200,9200,9200,21
20240318,100000,19560220,9200,9200,9200,9200,0
20240318,095900,19560220,9200,9200,9200,9200,17
20240318,095800,19403820,9200,9200,9200,9200,0
20240318,095700,19403820,9200,9200,9200,9200,0
20240318,095600,19403820,9200,9200,9200,9200,0
20240318,095500,19403820,9200,9200,9200,9200,38
20240318,095400,19054220,9190,9190,9190,9190,14
20240318,095300,18925560,9190,9190,9190,9190,16
20240318,095200,18778520,9190,9190,9190,9190,0
20240318,095100,18778520,9190,9190,9190,9190,0
20240318,095000,18778520,9190,9190,9190,9190,20
20240318,094900,18594720,9180,9180,9180,9180,0
20240318,094800,18594720,9180,9180,9180,9180,0
20240318,094700,18594720,9180,9180,9180,9180,0
20240318,094600,18594720,9180,9180,9180,9180,0
20240318,094500,18594720,9180,9180,9180,9180,0
20240318,094400,18594720,9180,9180,9180,9180,33
20240318,094300,18291780,9180,9180,9180,9180,0
20240318,094200,18291780,9180,9180,9180,9180,0
20240318,094100,18291780,9180,9180,9180,9180,58
20240318,094000,17759340,9180,9180,9180,9180,0
20240318,093900,17759340,9180,9180,9180,9180,92
20240318,093800,16914780,9180,9160,9180,9160,3
20240318,093700,16887280,9170,9170,9170,9170,0
20240318,093600,16887280,9170,9170,9170,9160,1021
20240318,093500,7534510,9180,9180,9180,9180,1
20240318,093400,7525330,9180,9180,9180,9180,0
20240318,093300,7525330,9180,9180,9180,9180,0
20240318,093200,7525330,9180,9180,9180,9180,5
20240318,093100,7479430,9190,9190,9190,9190,7
20240318,093000,7415100,9200,9200,9200,9200,0
20240318,092900,7415100,9200,9200,9200,9200,0
20240318,092800,7415100,9200,9200,9200,9200,0
20240318,092700,7415100,9200,9200,9200,9200,0
20240318,092600,7415100,9200,9200,9200,9200,21
20240318,092500,7221900,9230,9230,9230,9230,0
20240318,092400,7221900,9230,9230,9230,9230,0
20240318,092300,7221900,9230,9230,9230,9230,0
20240318,092200,7221900,9230,9230,9230,9230,0
20240318,092100,7221900,9230,9230,9230,9230,0
20240318,092000,7221900,9230,9220,9230,9200,7
20240318,091900,7157430,9210,9210,9210,9210,0
20240318,091800,7157430,9210,9210,9210,9210,0
20240318,091700,7157430,9210,9210,9210,9210,0
20240318,091600,7157430,9210,9210,9210,9210,0
20240318,091500,7157430,9210,9210,9210,9210,0
20240318,091400,7157430,9210,9210,9210,9210,0
20240318,091300,7157430,9210,9210,9210,9210,0
20240318,091200,7157430,9210,9210,9210,9210,0
20240318,091100,7157430,9210,9210,9210,9210,1
20240318,091000,7148220,9210,9210,9210,9210,0
20240318,090900,7148220,9210,9210,9210,9210,0
20240318,090800,7148220,9210,9210,9210,9210,27
20240318,090700,6899550,9150,9150,9150,9150,0
20240318,090600,6899550,9150,9240,9240,9150,750
20240318,090500,27720,9240,9240,9240,9240,0
20240318,090400,27720,9240,9240,9240,9240,0
20240318,090300,27720,9240,9240,9240,9240,0
20240318,090200,27720,9240,9240,9240,9240,0
20240318,090100,27720,9240,9240,9240,9240,1
20240318,090000,18480,9240,9240,9240,9240,2