KissMeData/004970/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184300,89692480,8740,8740,8740,8740,95
20240318,184200,89692480,8740,8740,8740,8740,0
20240318,184100,89692480,8740,8740,8740,8740,0
20240318,184000,89692480,8740,8740,8740,8740,0
20240318,183900,89692480,8740,8740,8740,8740,0
20240318,183800,89692480,8740,8740,8740,8740,0
20240318,183700,89692480,8740,8740,8740,8740,0
20240318,183600,89692480,8740,8740,8740,8740,0
20240318,183500,89692480,8740,8740,8740,8740,0
20240318,183400,89692480,8740,8740,8740,8740,0
20240318,183300,89692480,8740,8740,8740,8740,0
20240318,183200,89692480,8740,8740,8740,8740,0
20240318,183100,89692480,8740,8740,8740,8740,0
20240318,183000,89692480,8740,8740,8740,8740,0
20240318,182900,89692480,8740,8740,8740,8740,0
20240318,182800,89692480,8740,8740,8740,8740,0
20240318,182700,89692480,8740,8740,8740,8740,0
20240318,182600,89692480,8740,8740,8740,8740,0
20240318,182500,89692480,8740,8740,8740,8740,0
20240318,182400,89692480,8740,8740,8740,8740,0
20240318,182300,89692480,8740,8740,8740,8740,0
20240318,182200,89692480,8740,8740,8740,8740,0
20240318,182100,89692480,8740,8740,8740,8740,0
20240318,182000,89692480,8740,8740,8740,8740,0
20240318,181900,89692480,8740,8740,8740,8740,0
20240318,181800,89692480,8740,8740,8740,8740,0
20240318,181700,89692480,8740,8740,8740,8740,0
20240318,181600,89692480,8740,8740,8740,8740,0
20240318,181500,89692480,8740,8740,8740,8740,0
20240318,181400,89692480,8740,8740,8740,8740,0
20240318,181300,89692480,8740,8740,8740,8740,95
20240318,181200,89692480,8740,8740,8740,8740,0
20240318,181100,89692480,8740,8740,8740,8740,0
20240318,181000,89692480,8740,8740,8740,8740,0
20240318,180900,89692480,8740,8740,8740,8740,0
20240318,180800,89692480,8740,8740,8740,8740,0
20240318,180700,89692480,8740,8740,8740,8740,0
20240318,180600,89692480,8740,8740,8740,8740,0
20240318,180500,89692480,8740,8740,8740,8740,0
20240318,180400,89692480,8740,8740,8740,8740,0
20240318,180300,89692480,8740,8740,8740,8740,0
20240318,180200,89692480,8740,8740,8740,8740,0
20240318,180100,89692480,8740,8740,8740,8740,0
20240318,180000,89692480,8740,8740,8740,8740,0
20240318,175900,89692480,8740,8740,8740,8740,0
20240318,175800,89692480,8740,8740,8740,8740,0
20240318,175700,89692480,8740,8740,8740,8740,0
20240318,175600,89692480,8740,8740,8740,8740,0
20240318,175500,89692480,8740,8740,8740,8740,0
20240318,175400,89692480,8740,8740,8740,8740,0
20240318,175300,89692480,8740,8740,8740,8740,0
20240318,175200,89692480,8740,8740,8740,8740,0
20240318,175100,89692480,8740,8740,8740,8740,0
20240318,175000,89692480,8740,8740,8740,8740,0
20240318,174900,89692480,8740,8740,8740,8740,0
20240318,174800,89692480,8740,8740,8740,8740,0
20240318,174700,89692480,8740,8740,8740,8740,0
20240318,174600,89692480,8740,8740,8740,8740,0
20240318,174500,89692480,8740,8740,8740,8740,0
20240318,174400,89692480,8740,8740,8740,8740,0
20240318,174300,89692480,8740,8740,8740,8740,95
20240318,174200,89692480,8740,8740,8740,8740,0
20240318,174100,89692480,8740,8740,8740,8740,0
20240318,174000,89692480,8740,8740,8740,8740,0
20240318,173900,89692480,8740,8740,8740,8740,0
20240318,173800,89692480,8740,8740,8740,8740,0
20240318,173700,89692480,8740,8740,8740,8740,0
20240318,173600,89692480,8740,8740,8740,8740,0
20240318,173500,89692480,8740,8740,8740,8740,0
20240318,173400,89692480,8740,8740,8740,8740,0
20240318,173300,89692480,8740,8740,8740,8740,0
20240318,173200,89692480,8740,8740,8740,8740,0
20240318,173100,89692480,8740,8740,8740,8740,0
20240318,173000,89692480,8740,8740,8740,8740,0
20240318,172900,89692480,8740,8740,8740,8740,0
20240318,172800,89692480,8740,8740,8740,8740,0
20240318,172700,89692480,8740,8740,8740,8740,0
20240318,172600,89692480,8740,8740,8740,8740,0
20240318,172500,89692480,8740,8740,8740,8740,0
20240318,172400,89692480,8740,8740,8740,8740,0
20240318,172300,89692480,8740,8740,8740,8740,0
20240318,172200,89692480,8740,8740,8740,8740,0
20240318,172100,89692480,8740,8740,8740,8740,0
20240318,172000,89692480,8740,8740,8740,8740,0
20240318,171900,89692480,8740,8740,8740,8740,0
20240318,171800,89692480,8740,8740,8740,8740,0
20240318,171700,89692480,8740,8740,8740,8740,0
20240318,171600,89692480,8740,8740,8740,8740,0
20240318,171500,89692480,8740,8740,8740,8740,0
20240318,171400,89692480,8740,8740,8740,8740,0
20240318,171300,89692480,8740,8740,8740,8740,95
20240318,171200,89692480,8740,8740,8740,8740,0
20240318,171100,89692480,8740,8740,8740,8740,0
20240318,171000,89692480,8740,8740,8740,8740,0
20240318,170900,89692480,8740,8740,8740,8740,0
20240318,170800,89692480,8740,8740,8740,8740,0
20240318,170700,89692480,8740,8740,8740,8740,0
20240318,170600,89692480,8740,8740,8740,8740,0
20240318,170500,89692480,8740,8740,8740,8740,0
20240318,170400,89692480,8740,8740,8740,8740,0
20240318,170300,89692480,8740,8740,8740,8740,0
20240318,170200,89692480,8740,8740,8740,8740,0
20240318,170100,89692480,8740,8740,8740,8740,0
20240318,170000,89692480,8740,8740,8740,8740,0
20240318,165900,89692480,8740,8740,8740,8740,0
20240318,165800,89692480,8740,8740,8740,8740,0
20240318,165700,89692480,8740,8740,8740,8740,0
20240318,165600,89692480,8740,8740,8740,8740,0
20240318,165500,89692480,8740,8740,8740,8740,0
20240318,165400,89692480,8740,8740,8740,8740,0
20240318,165300,89692480,8740,8740,8740,8740,0
20240318,165200,89692480,8740,8740,8740,8740,0
20240318,165100,89692480,8740,8740,8740,8740,0
20240318,165000,89692480,8740,8740,8740,8740,0
20240318,164900,89692480,8740,8740,8740,8740,0
20240318,164800,89692480,8740,8740,8740,8740,0
20240318,164700,89692480,8740,8740,8740,8740,0
20240318,164600,89692480,8740,8740,8740,8740,0
20240318,164500,89692480,8740,8740,8740,8740,0
20240318,164400,89692480,8740,8740,8740,8740,0
20240318,164300,89692480,8740,8740,8740,8740,95
20240318,164200,89692480,8740,8740,8740,8740,0
20240318,164100,89692480,8740,8740,8740,8740,0
20240318,164000,89692480,8740,8740,8740,8740,0
20240318,163900,89692480,8740,8740,8740,8740,0
20240318,163800,89692480,8740,8740,8740,8740,0
20240318,163700,89692480,8740,8740,8740,8740,0
20240318,163600,89692480,8740,8740,8740,8740,0
20240318,163500,89692480,8740,8740,8740,8740,0
20240318,163400,89692480,8740,8740,8740,8740,0
20240318,163300,89692480,8740,8740,8740,8740,0
20240318,163200,89692480,8740,8740,8740,8740,0
20240318,163100,89692480,8740,8740,8740,8740,0
20240318,163000,89692480,8740,8740,8740,8740,0
20240318,162900,89692480,8740,8740,8740,8740,0
20240318,162800,89692480,8740,8740,8740,8740,0
20240318,162700,89692480,8740,8740,8740,8740,0
20240318,162600,89692480,8740,8740,8740,8740,0
20240318,162500,89692480,8740,8740,8740,8740,0
20240318,162400,89692480,8740,8740,8740,8740,0
20240318,162300,89692480,8740,8740,8740,8740,0
20240318,162200,89692480,8740,8740,8740,8740,0
20240318,162100,89692480,8740,8740,8740,8740,0
20240318,162000,89692480,8740,8740,8740,8740,0
20240318,161900,89692480,8740,8740,8740,8740,0
20240318,161800,89692480,8740,8740,8740,8740,0
20240318,161700,89692480,8740,8740,8740,8740,0
20240318,161600,89692480,8740,8740,8740,8740,0
20240318,161500,89692480,8740,8740,8740,8740,0
20240318,161400,89692480,8740,8740,8740,8740,0
20240318,161300,89692480,8740,8740,8740,8740,95
20240318,161200,89692480,8740,8740,8740,8740,0
20240318,161100,89692480,8740,8740,8740,8740,0
20240318,161000,89692480,8740,8740,8740,8740,0
20240318,160900,89692480,8740,8740,8740,8740,0
20240318,160800,89692480,8740,8740,8740,8740,0
20240318,160700,89692480,8740,8740,8740,8740,0
20240318,160600,89692480,8740,8740,8740,8740,0
20240318,160500,89692480,8740,8740,8740,8740,0
20240318,160400,89692480,8740,8740,8740,8740,0
20240318,160300,89692480,8740,8740,8740,8740,0
20240318,160200,89692480,8740,8740,8740,8740,0
20240318,160100,89692480,8740,8740,8740,8740,0
20240318,160000,89692480,8740,8740,8740,8740,0
20240318,155900,89692480,8740,8740,8740,8740,0
20240318,155800,89692480,8740,8740,8740,8740,0
20240318,155700,89692480,8740,8740,8740,8740,0
20240318,155600,89692480,8740,8740,8740,8740,0
20240318,155500,89692480,8740,8740,8740,8740,0
20240318,155400,89692480,8740,8740,8740,8740,0
20240318,155300,89692480,8740,8740,8740,8740,0
20240318,155200,89692480,8740,8740,8740,8740,0
20240318,155100,89692480,8740,8740,8740,8740,0
20240318,155000,89692480,8740,8740,8740,8740,0
20240318,154900,89692480,8740,8740,8740,8740,0
20240318,154800,89692480,8740,8740,8740,8740,0
20240318,154700,89692480,8740,8740,8740,8740,0
20240318,154600,89692480,8740,8740,8740,8740,0
20240318,154500,89692480,8740,8740,8740,8740,0
20240318,154400,89692480,8740,8740,8740,8740,0
20240318,154300,89692480,8740,8740,8740,8740,95
20240318,154200,89692480,8740,8740,8740,8740,0
20240318,154100,89692480,8740,8740,8740,8740,0
20240318,154000,89692480,8740,8740,8740,8740,0
20240318,153900,89692480,8740,8740,8740,8740,0
20240318,153800,89692480,8740,8740,8740,8740,0
20240318,153700,89692480,8740,8740,8740,8740,0
20240318,153600,89692480,8740,8740,8740,8740,0
20240318,153500,89692480,8740,8740,8740,8740,0
20240318,153400,89692480,8740,8740,8740,8740,0
20240318,153300,89692480,8740,8740,8740,8740,0
20240318,153200,89692480,8740,8740,8740,8740,0
20240318,153100,89692480,8740,8740,8740,8740,0
20240318,153000,89692480,8740,8740,8740,8740,95
20240318,152900,88862180,8740,8740,8740,8740,0
20240318,152800,88862180,8740,8740,8740,8740,0
20240318,152700,88862180,8740,8740,8740,8740,0
20240318,152600,88862180,8740,8740,8740,8740,0
20240318,152500,88862180,8740,8740,8740,8740,0
20240318,152400,88862180,8740,8740,8740,8740,0
20240318,152300,88862180,8740,8740,8740,8740,0
20240318,152200,88862180,8740,8740,8740,8740,0
20240318,152100,88862180,8740,8740,8740,8740,0
20240318,152000,88862180,8740,8740,8740,8740,0
20240318,151900,88862180,8740,8740,8740,8740,0
20240318,151800,88862180,8740,8740,8740,8740,0
20240318,151700,88862180,8740,8740,8740,8740,1
20240318,151600,88853440,8730,8730,8730,8730,1
20240318,151500,88844710,8740,8740,8740,8740,0
20240318,151400,88844710,8740,8740,8740,8740,0
20240318,151300,88844710,8740,8740,8740,8740,0
20240318,151200,88844710,8740,8740,8740,8740,1
20240318,151100,88835970,8730,8730,8730,8730,0
20240318,151000,88835970,8730,8730,8730,8730,1
20240318,150900,88827240,8740,8740,8740,8740,0
20240318,150800,88827240,8740,8740,8740,8740,0
20240318,150700,88827240,8740,8740,8740,8740,0
20240318,150600,88827240,8740,8740,8740,8740,0
20240318,150500,88827240,8740,8740,8740,8740,0
20240318,150400,88827240,8740,8740,8740,8740,0
20240318,150300,88827240,8740,8740,8740,8740,0
20240318,150200,88827240,8740,8740,8740,8740,0
20240318,150100,88827240,8740,8740,8740,8740,0
20240318,150000,88827240,8740,8740,8740,8740,0
20240318,145900,88827240,8740,8740,8740,8740,5
20240318,145800,88783540,8740,8740,8740,8740,0
20240318,145700,88783540,8740,8740,8740,8740,0
20240318,145600,88783540,8740,8740,8740,8740,0
20240318,145500,88783540,8740,8740,8740,8740,0
20240318,145400,88783540,8740,8740,8740,8740,0
20240318,145300,88783540,8740,8740,8740,8740,0
20240318,145200,88783540,8740,8740,8740,8740,0
20240318,145100,88783540,8740,8740,8740,8740,0
20240318,145000,88783540,8740,8740,8740,8740,0
20240318,144900,88783540,8740,8740,8740,8740,0
20240318,144800,88783540,8740,8740,8740,8740,0
20240318,144700,88783540,8740,8740,8740,8740,1
20240318,144600,88774800,8740,8740,8740,8740,0
20240318,144500,88774800,8740,8740,8740,8740,0
20240318,144400,88774800,8740,8740,8740,8740,0
20240318,144300,88774800,8740,8740,8740,8740,1
20240318,144200,88766060,8740,8740,8740,8740,0
20240318,144100,88766060,8740,8740,8740,8740,0
20240318,144000,88766060,8740,8740,8740,8740,0
20240318,143900,88766060,8740,8740,8740,8740,0
20240318,143800,88766060,8740,8740,8740,8740,0
20240318,143700,88766060,8740,8740,8740,8740,0
20240318,143600,88766060,8740,8740,8740,8740,0
20240318,143500,88766060,8740,8740,8740,8740,0
20240318,143400,88766060,8740,8740,8740,8740,0
20240318,143300,88766060,8740,8740,8740,8740,0
20240318,143200,88766060,8740,8740,8740,8740,10
20240318,143100,88678660,8740,8740,8740,8740,0
20240318,143000,88678660,8740,8740,8740,8740,0
20240318,142900,88678660,8740,8740,8740,8740,1
20240318,142800,88669920,8730,8730,8730,8730,0
20240318,142700,88669920,8730,8730,8730,8730,0
20240318,142600,88669920,8730,8730,8730,8730,1
20240318,142500,88661190,8740,8740,8740,8740,0
20240318,142400,88661190,8740,8740,8740,8740,0
20240318,142300,88661190,8740,8740,8740,8740,0
20240318,142200,88661190,8740,8740,8740,8740,1
20240318,142100,88652450,8730,8730,8730,8730,0
20240318,142000,88652450,8730,8730,8730,8730,0
20240318,141900,88652450,8730,8730,8730,8730,1
20240318,141800,88643720,8740,8740,8740,8740,0
20240318,141700,88643720,8740,8740,8740,8740,0
20240318,141600,88643720,8740,8740,8740,8740,1
20240318,141500,88634980,8730,8730,8730,8730,1
20240318,141400,88626250,8730,8730,8730,8730,0
20240318,141300,88626250,8730,8730,8730,8730,0
20240318,141200,88626250,8730,8730,8730,8730,1
20240318,141100,88617520,8730,8730,8730,8730,0
20240318,141000,88617520,8730,8730,8730,8730,0
20240318,140900,88617520,8730,8730,8730,8730,1
20240318,140800,88608790,8730,8730,8730,8730,6
20240318,140700,88556410,8740,8740,8740,8740,0
20240318,140600,88556410,8740,8740,8740,8740,15
20240318,140500,88425310,8750,8750,8750,8750,0
20240318,140400,88425310,8750,8750,8750,8750,0
20240318,140300,88425310,8750,8750,8750,8750,0
20240318,140200,88425310,8750,8750,8750,8750,0
20240318,140100,88425310,8750,8750,8750,8750,0
20240318,140000,88425310,8750,8750,8750,8750,0
20240318,135900,88425310,8750,8750,8750,8750,0
20240318,135800,88425310,8750,8750,8750,8750,0
20240318,135700,88425310,8750,8750,8750,8750,0
20240318,135600,88425310,8750,8750,8750,8750,0
20240318,135500,88425310,8750,8750,8750,8750,0
20240318,135400,88425310,8750,8750,8750,8750,0
20240318,135300,88425310,8750,8750,8750,8750,0
20240318,135200,88425310,8750,8750,8750,8750,0
20240318,135100,88425310,8750,8750,8750,8750,0
20240318,135000,88425310,8750,8750,8750,8750,0
20240318,134900,88425310,8750,8750,8750,8750,0
20240318,134800,88425310,8750,8750,8750,8750,0
20240318,134700,88425310,8750,8750,8750,8750,0
20240318,134600,88425310,8750,8750,8750,8750,0
20240318,134500,88425310,8750,8750,8750,8750,0
20240318,134400,88425310,8750,8750,8750,8750,0
20240318,134300,88425310,8750,8750,8750,8750,0
20240318,134200,88425310,8750,8750,8750,8750,0
20240318,134100,88425310,8750,8750,8750,8750,0
20240318,134000,88425310,8750,8750,8750,8750,0
20240318,133900,88425310,8750,8750,8750,8750,0
20240318,133800,88425310,8750,8750,8750,8750,0
20240318,133700,88425310,8750,8750,8750,8750,0
20240318,133600,88425310,8750,8750,8750,8750,0
20240318,133500,88425310,8750,8750,8750,8750,0
20240318,133400,88425310,8750,8750,8750,8750,0
20240318,133300,88425310,8750,8750,8750,8750,0
20240318,133200,88425310,8750,8750,8750,8750,3
20240318,133100,88399060,8750,8750,8750,8750,0
20240318,133000,88399060,8750,8750,8750,8750,0
20240318,132900,88399060,8750,8750,8750,8750,0
20240318,132800,88399060,8750,8750,8750,8750,0
20240318,132700,88399060,8750,8750,8750,8750,20
20240318,132600,88224060,8750,8740,8750,8740,321
20240318,132500,85418510,8740,8740,8740,8740,0
20240318,132400,85418510,8740,8740,8740,8740,154
20240318,132300,84072550,8740,8740,8740,8740,0
20240318,132200,84072550,8740,8740,8740,8740,0
20240318,132100,84072550,8740,8740,8740,8740,0
20240318,132000,84072550,8740,8740,8740,8740,0
20240318,131900,84072550,8740,8740,8740,8740,0
20240318,131800,84072550,8740,8740,8740,8740,0
20240318,131700,84072550,8740,8730,8740,8730,2
20240318,131600,84055080,8740,8740,8740,8740,0
20240318,131500,84055080,8740,8740,8740,8740,0
20240318,131400,84055080,8740,8720,8740,8720,8
20240318,131300,83985240,8740,8740,8740,8740,1
20240318,131200,83976500,8720,8710,8720,8710,763
20240318,131100,77327370,8710,8710,8710,8710,0
20240318,131000,77327370,8710,8710,8710,8700,32
20240318,130900,77048700,8710,8710,8710,8710,0
20240318,130800,77048700,8710,8710,8710,8710,0
20240318,130700,77048700,8710,8710,8710,8710,55
20240318,130600,76569650,8710,8710,8710,8710,3
20240318,130500,76543520,8710,8710,8710,8710,0
20240318,130400,76543520,8710,8710,8710,8710,0
20240318,130300,76543520,8710,8710,8710,8710,0
20240318,130200,76543520,8710,8710,8710,8710,0
20240318,130100,76543520,8710,8710,8710,8710,0
20240318,130000,76543520,8710,8710,8710,8710,0
20240318,125900,76543520,8710,8710,8710,8710,0
20240318,125800,76543520,8710,8710,8710,8710,0
20240318,125700,76543520,8710,8710,8710,8710,0
20240318,125600,76543520,8710,8710,8710,8710,1
20240318,125500,76534810,8710,8710,8710,8710,500
20240318,125400,72179810,8710,8710,8710,8710,0
20240318,125300,72179810,8710,8710,8710,8710,0
20240318,125200,72179810,8710,8710,8710,8710,0
20240318,125100,72179810,8710,8710,8710,8710,0
20240318,125000,72179810,8710,8710,8710,8710,0
20240318,124900,72179810,8710,8710,8710,8710,0
20240318,124800,72179810,8710,8710,8710,8710,0
20240318,124700,72179810,8710,8710,8710,8710,0
20240318,124600,72179810,8710,8710,8710,8710,0
20240318,124500,72179810,8710,8710,8710,8710,0
20240318,124400,72179810,8710,8700,8710,8700,64
20240318,124300,71623000,8710,8710,8710,8710,0
20240318,124200,71623000,8710,8700,8710,8700,728
20240318,124100,65287360,8710,8710,8710,8710,0
20240318,124000,65287360,8710,8710,8710,8710,3
20240318,123900,65261230,8710,8710,8710,8710,0
20240318,123800,65261230,8710,8710,8710,8710,10
20240318,123700,65174130,8700,8700,8700,8700,500
20240318,123600,60824130,8710,8710,8710,8710,0
20240318,123500,60824130,8710,8710,8710,8710,0
20240318,123400,60824130,8710,8710,8710,8710,0
20240318,123300,60824130,8710,8710,8710,8710,0
20240318,123200,60824130,8710,8710,8710,8710,0
20240318,123100,60824130,8710,8710,8710,8710,0
20240318,123000,60824130,8710,8710,8710,8710,0
20240318,122900,60824130,8710,8710,8710,8710,0
20240318,122800,60824130,8710,8710,8710,8710,0
20240318,122700,60824130,8710,8710,8710,8710,0
20240318,122600,60824130,8710,8710,8710,8710,0
20240318,122500,60824130,8710,8710,8710,8710,6
20240318,122400,60771870,8710,8730,8730,8700,2341
20240318,122300,40376260,8740,8740,8740,8740,0
20240318,122200,40376260,8740,8740,8740,8740,0
20240318,122100,40376260,8740,8740,8740,8740,0
20240318,122000,40376260,8740,8740,8740,8740,0
20240318,121900,40376260,8740,8740,8740,8740,1
20240318,121800,40367520,8730,8730,8730,8730,0
20240318,121700,40367520,8730,8730,8730,8730,0
20240318,121600,40367520,8730,8730,8730,8730,0
20240318,121500,40367520,8730,8730,8730,8730,0
20240318,121400,40367520,8730,8730,8730,8730,0
20240318,121300,40367520,8730,8730,8730,8730,0
20240318,121200,40367520,8730,8730,8730,8730,0
20240318,121100,40367520,8730,8730,8730,8730,0
20240318,121000,40367520,8730,8740,8740,8730,29
20240318,120900,40114100,8740,8740,8740,8740,0
20240318,120800,40114100,8740,8740,8740,8740,0
20240318,120700,40114100,8740,8740,8740,8740,0
20240318,120600,40114100,8740,8740,8740,8740,0
20240318,120500,40114100,8740,8740,8740,8740,0
20240318,120400,40114100,8740,8740,8740,8740,0
20240318,120300,40114100,8740,8740,8740,8740,0
20240318,120200,40114100,8740,8740,8740,8740,0
20240318,120100,40114100,8740,8740,8740,8740,0
20240318,120000,40114100,8740,8740,8740,8740,0
20240318,115900,40114100,8740,8740,8740,8740,0
20240318,115800,40114100,8740,8740,8740,8740,0
20240318,115700,40114100,8740,8740,8740,8740,0
20240318,115600,40114100,8740,8740,8740,8740,5
20240318,115500,40070400,8740,8740,8740,8740,1
20240318,115400,40061660,8740,8740,8740,8740,0
20240318,115300,40061660,8740,8740,8740,8740,0
20240318,115200,40061660,8740,8740,8740,8740,0
20240318,115100,40061660,8740,8740,8740,8740,0
20240318,115000,40061660,8740,8740,8740,8740,0
20240318,114900,40061660,8740,8740,8740,8740,0
20240318,114800,40061660,8740,8740,8740,8740,0
20240318,114700,40061660,8740,8740,8740,8740,0
20240318,114600,40061660,8740,8740,8740,8740,0
20240318,114500,40061660,8740,8740,8740,8740,0
20240318,114400,40061660,8740,8740,8740,8740,0
20240318,114300,40061660,8740,8740,8740,8740,0
20240318,114200,40061660,8740,8740,8740,8740,0
20240318,114100,40061660,8740,8740,8740,8740,0
20240318,114000,40061660,8740,8740,8740,8740,0
20240318,113900,40061660,8740,8740,8740,8740,1
20240318,113800,40052920,8730,8730,8730,8730,0
20240318,113700,40052920,8730,8730,8730,8730,3
20240318,113600,40026730,8740,8740,8740,8740,0
20240318,113500,40026730,8740,8740,8740,8740,0
20240318,113400,40026730,8740,8740,8740,8740,1
20240318,113300,40017990,8730,8730,8730,8730,16
20240318,113200,39878310,8730,8730,8730,8730,0
20240318,113100,39878310,8730,8730,8730,8730,0
20240318,113000,39878310,8730,8730,8730,8730,0
20240318,112900,39878310,8730,8730,8730,8730,0
20240318,112800,39878310,8730,8730,8730,8730,0
20240318,112700,39878310,8730,8730,8730,8730,0
20240318,112600,39878310,8730,8730,8730,8730,0
20240318,112500,39878310,8730,8730,8730,8730,0
20240318,112400,39878310,8730,8730,8730,8730,1
20240318,112300,39869580,8730,8730,8730,8730,0
20240318,112200,39869580,8730,8730,8730,8730,10
20240318,112100,39782280,8730,8730,8730,8730,0
20240318,112000,39782280,8730,8730,8730,8730,0
20240318,111900,39782280,8730,8730,8730,8730,0
20240318,111800,39782280,8730,8730,8730,8720,368
20240318,111700,36571410,8740,8740,8740,8740,0
20240318,111600,36571410,8740,8740,8740,8740,1
20240318,111500,36562670,8730,8730,8730,8730,0
20240318,111400,36562670,8730,8730,8730,8730,0
20240318,111300,36562670,8730,8730,8730,8730,0
20240318,111200,36562670,8730,8730,8730,8730,1
20240318,111100,36553940,8730,8730,8730,8730,1
20240318,111000,36545210,8740,8730,8740,8730,33
20240318,110900,36256850,8730,8730,8730,8730,0
20240318,110800,36256850,8730,8730,8730,8730,0
20240318,110700,36256850,8730,8730,8730,8730,0
20240318,110600,36256850,8730,8730,8730,8730,0
20240318,110500,36256850,8730,8730,8730,8730,0
20240318,110400,36256850,8730,8730,8730,8730,0
20240318,110300,36256850,8730,8730,8730,8730,0
20240318,110200,36256850,8730,8730,8730,8730,0
20240318,110100,36256850,8730,8730,8730,8730,0
20240318,110000,36256850,8730,8730,8730,8730,1
20240318,105900,36248120,8730,8730,8730,8730,0
20240318,105800,36248120,8730,8730,8730,8730,0
20240318,105700,36248120,8730,8730,8730,8730,0
20240318,105600,36248120,8730,8730,8730,8730,1
20240318,105500,36239390,8730,8730,8730,8730,0
20240318,105400,36239390,8730,8730,8730,8730,0
20240318,105300,36239390,8730,8730,8730,8730,0
20240318,105200,36239390,8730,8730,8730,8730,0
20240318,105100,36239390,8730,8730,8730,8730,1
20240318,105000,36230660,8740,8740,8740,8740,0
20240318,104900,36230660,8740,8730,8740,8730,2
20240318,104800,36213190,8730,8730,8730,8730,0
20240318,104700,36213190,8730,8730,8730,8730,0
20240318,104600,36213190,8730,8730,8730,8730,0
20240318,104500,36213190,8730,8730,8730,8730,1
20240318,104400,36204460,8730,8730,8730,8730,0
20240318,104300,36204460,8730,8730,8730,8730,0
20240318,104200,36204460,8730,8730,8730,8730,1
20240318,104100,36195730,8740,8740,8740,8740,1
20240318,104000,36186990,8730,8730,8730,8730,0
20240318,103900,36186990,8730,8730,8730,8730,0
20240318,103800,36186990,8730,8730,8740,8730,18
20240318,103700,36029750,8730,8730,8730,8730,6
20240318,103600,35977370,8730,8730,8730,8730,36
20240318,103500,35663090,8740,8740,8740,8740,0
20240318,103400,35663090,8740,8740,8740,8740,0
20240318,103300,35663090,8740,8740,8740,8740,0
20240318,103200,35663090,8740,8740,8740,8740,0
20240318,103100,35663090,8740,8740,8740,8740,1
20240318,103000,35654350,8730,8730,8730,8730,0
20240318,102900,35654350,8730,8730,8730,8730,0
20240318,102800,35654350,8730,8730,8730,8730,2
20240318,102700,35636890,8740,8740,8740,8740,0
20240318,102600,35636890,8740,8740,8740,8740,0
20240318,102500,35636890,8740,8730,8740,8730,4
20240318,102400,35601950,8730,8730,8730,8730,0
20240318,102300,35601950,8730,8730,8730,8730,0
20240318,102200,35601950,8730,8730,8730,8730,0
20240318,102100,35601950,8730,8730,8730,8720,11
20240318,102000,35505930,8730,8720,8730,8720,11
20240318,101900,35410000,8730,8730,8730,8730,0
20240318,101800,35410000,8730,8730,8730,8730,0
20240318,101700,35410000,8730,8730,8730,8730,0
20240318,101600,35410000,8730,8730,8730,8730,0
20240318,101500,35410000,8730,8720,8740,8720,12
20240318,101400,35305160,8740,8730,8740,8730,4
20240318,101300,35270230,8730,8730,8740,8730,28
20240318,101200,35025570,8730,8730,8730,8730,3
20240318,101100,34999380,8730,8730,8730,8730,5
20240318,101000,34955730,8730,8730,8730,8730,13
20240318,100900,34842240,8740,8740,8740,8740,0
20240318,100800,34842240,8740,8740,8740,8740,0
20240318,100700,34842240,8740,8740,8740,8740,0
20240318,100600,34842240,8740,8730,8740,8730,6
20240318,100500,34789850,8730,8730,8730,8730,0
20240318,100400,34789850,8730,8730,8730,8730,0
20240318,100300,34789850,8730,8730,8730,8730,2
20240318,100200,34772390,8730,8730,8730,8730,0
20240318,100100,34772390,8730,8730,8730,8730,0
20240318,100000,34772390,8730,8730,8730,8730,1
20240318,095900,34763660,8740,8740,8740,8740,0
20240318,095800,34763660,8740,8730,8740,8730,2
20240318,095700,34746190,8730,8730,8730,8730,2
20240318,095600,34728730,8740,8720,8740,8720,33
20240318,095500,34440910,8740,8720,8740,8720,23
20240318,095400,34240120,8720,8720,8720,8720,32
20240318,095300,33961080,8720,8720,8720,8720,41
20240318,095200,33603560,8730,8730,8730,8730,0
20240318,095100,33603560,8730,8730,8730,8730,0
20240318,095000,33603560,8730,8730,8730,8730,0
20240318,094900,33603560,8730,8730,8730,8730,0
20240318,094800,33603560,8730,8730,8730,8730,0
20240318,094700,33603560,8730,8730,8730,8730,1
20240318,094600,33594830,8740,8740,8740,8740,0
20240318,094500,33594830,8740,8740,8740,8740,0
20240318,094400,33594830,8740,8740,8740,8740,0
20240318,094300,33594830,8740,8740,8740,8740,0
20240318,094200,33594830,8740,8740,8740,8740,0
20240318,094100,33594830,8740,8740,8740,8740,0
20240318,094000,33594830,8740,8730,8740,8730,101
20240318,093900,32712870,8730,8730,8730,8730,10
20240318,093800,32625570,8730,8730,8730,8730,0
20240318,093700,32625570,8730,8730,8730,8730,2
20240318,093600,32608110,8720,8720,8720,8720,5
20240318,093500,32564510,8720,8720,8720,8720,0
20240318,093400,32564510,8720,8720,8720,8720,0
20240318,093300,32564510,8720,8720,8720,8720,0
20240318,093200,32564510,8720,8720,8720,8720,0
20240318,093100,32564510,8720,8710,8720,8710,21
20240318,093000,32381590,8710,8720,8720,8710,196
20240318,092900,30672540,8720,8740,8740,8720,323
20240318,092800,27851770,8740,8740,8740,8740,35
20240318,092700,27545870,8740,8740,8740,8740,6
20240318,092600,27493430,8740,8740,8740,8740,6
20240318,092500,27440990,8750,8750,8750,8740,160
20240318,092400,26041050,8760,8760,8760,8760,0
20240318,092300,26041050,8760,8750,8760,8750,11
20240318,092200,25944750,8750,8750,8750,8750,0
20240318,092100,25944750,8750,8740,8750,8740,2
20240318,092000,25927260,8740,8740,8740,8740,1
20240318,091900,25918520,8750,8750,8760,8750,32
20240318,091800,25638510,8750,8750,8750,8750,0
20240318,091700,25638510,8750,8750,8750,8750,1
20240318,091600,25629760,8740,8740,8740,8740,1
20240318,091500,25621020,8740,8740,8740,8740,1
20240318,091400,25612280,8750,8750,8760,8740,42
20240318,091300,25244650,8740,8740,8740,8740,0
20240318,091200,25244650,8740,8740,8740,8740,0
20240318,091100,25244650,8740,8740,8740,8740,1
20240318,091000,25235910,8750,8750,8750,8740,28
20240318,090900,24990920,8740,8740,8740,8740,25
20240318,090800,24772420,8780,8730,8780,8730,114
20240318,090700,23773090,8780,8730,8790,8700,1781
20240318,090600,8229250,8760,8730,8760,8730,12
20240318,090500,8124190,8760,8740,8760,8740,33
20240318,090400,7835190,8750,8740,8750,8740,2
20240318,090300,7817700,8760,8760,8760,8760,0
20240318,090200,7817700,8760,8730,8790,8730,210
20240318,090100,5983750,8730,8730,8730,8730,200
20240318,090000,4237750,8730,8740,8740,8730,485