KissMeData/007590/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184900,80315810,6310,6310,6310,6310,115
20240318,184800,80315810,6310,6310,6310,6310,0
20240318,184700,80315810,6310,6310,6310,6310,0
20240318,184600,80315810,6310,6310,6310,6310,0
20240318,184500,80315810,6310,6310,6310,6310,0
20240318,184400,80315810,6310,6310,6310,6310,0
20240318,184300,80315810,6310,6310,6310,6310,0
20240318,184200,80315810,6310,6310,6310,6310,0
20240318,184100,80315810,6310,6310,6310,6310,0
20240318,184000,80315810,6310,6310,6310,6310,0
20240318,183900,80315810,6310,6310,6310,6310,0
20240318,183800,80315810,6310,6310,6310,6310,0
20240318,183700,80315810,6310,6310,6310,6310,0
20240318,183600,80315810,6310,6310,6310,6310,0
20240318,183500,80315810,6310,6310,6310,6310,0
20240318,183400,80315810,6310,6310,6310,6310,0
20240318,183300,80315810,6310,6310,6310,6310,0
20240318,183200,80315810,6310,6310,6310,6310,0
20240318,183100,80315810,6310,6310,6310,6310,0
20240318,183000,80315810,6310,6310,6310,6310,0
20240318,182900,80315810,6310,6310,6310,6310,0
20240318,182800,80315810,6310,6310,6310,6310,0
20240318,182700,80315810,6310,6310,6310,6310,0
20240318,182600,80315810,6310,6310,6310,6310,0
20240318,182500,80315810,6310,6310,6310,6310,0
20240318,182400,80315810,6310,6310,6310,6310,0
20240318,182300,80315810,6310,6310,6310,6310,0
20240318,182200,80315810,6310,6310,6310,6310,0
20240318,182100,80315810,6310,6310,6310,6310,0
20240318,182000,80315810,6310,6310,6310,6310,0
20240318,181900,80315810,6310,6310,6310,6310,115
20240318,181800,80315810,6310,6310,6310,6310,0
20240318,181700,80315810,6310,6310,6310,6310,0
20240318,181600,80315810,6310,6310,6310,6310,0
20240318,181500,80315810,6310,6310,6310,6310,0
20240318,181400,80315810,6310,6310,6310,6310,0
20240318,181300,80315810,6310,6310,6310,6310,0
20240318,181200,80315810,6310,6310,6310,6310,0
20240318,181100,80315810,6310,6310,6310,6310,0
20240318,181000,80315810,6310,6310,6310,6310,0
20240318,180900,80315810,6310,6310,6310,6310,0
20240318,180800,80315810,6310,6310,6310,6310,0
20240318,180700,80315810,6310,6310,6310,6310,0
20240318,180600,80315810,6310,6310,6310,6310,0
20240318,180500,80315810,6310,6310,6310,6310,0
20240318,180400,80315810,6310,6310,6310,6310,0
20240318,180300,80315810,6310,6310,6310,6310,0
20240318,180200,80315810,6310,6310,6310,6310,0
20240318,180100,80315810,6310,6310,6310,6310,0
20240318,180000,80315810,6310,6310,6310,6310,0
20240318,175900,80315810,6310,6310,6310,6310,0
20240318,175800,80315810,6310,6310,6310,6310,0
20240318,175700,80315810,6310,6310,6310,6310,0
20240318,175600,80315810,6310,6310,6310,6310,0
20240318,175500,80315810,6310,6310,6310,6310,0
20240318,175400,80315810,6310,6310,6310,6310,0
20240318,175300,80315810,6310,6310,6310,6310,0
20240318,175200,80315810,6310,6310,6310,6310,0
20240318,175100,80315810,6310,6310,6310,6310,0
20240318,175000,80315810,6310,6310,6310,6310,0
20240318,174900,80315810,6310,6310,6310,6310,115
20240318,174800,80315810,6310,6310,6310,6310,0
20240318,174700,80315810,6310,6310,6310,6310,0
20240318,174600,80315810,6310,6310,6310,6310,0
20240318,174500,80315810,6310,6310,6310,6310,0
20240318,174400,80315810,6310,6310,6310,6310,0
20240318,174300,80315810,6310,6310,6310,6310,0
20240318,174200,80315810,6310,6310,6310,6310,0
20240318,174100,80315810,6310,6310,6310,6310,0
20240318,174000,80315810,6310,6310,6310,6310,0
20240318,173900,80315810,6310,6310,6310,6310,0
20240318,173800,80315810,6310,6310,6310,6310,0
20240318,173700,80315810,6310,6310,6310,6310,0
20240318,173600,80315810,6310,6310,6310,6310,0
20240318,173500,80315810,6310,6310,6310,6310,0
20240318,173400,80315810,6310,6310,6310,6310,0
20240318,173300,80315810,6310,6310,6310,6310,0
20240318,173200,80315810,6310,6310,6310,6310,0
20240318,173100,80315810,6310,6310,6310,6310,0
20240318,173000,80315810,6310,6310,6310,6310,0
20240318,172900,80315810,6310,6310,6310,6310,0
20240318,172800,80315810,6310,6310,6310,6310,0
20240318,172700,80315810,6310,6310,6310,6310,0
20240318,172600,80315810,6310,6310,6310,6310,0
20240318,172500,80315810,6310,6310,6310,6310,0
20240318,172400,80315810,6310,6310,6310,6310,0
20240318,172300,80315810,6310,6310,6310,6310,0
20240318,172200,80315810,6310,6310,6310,6310,0
20240318,172100,80315810,6310,6310,6310,6310,0
20240318,172000,80315810,6310,6310,6310,6310,0
20240318,171900,80315810,6310,6310,6310,6310,115
20240318,171800,80315810,6310,6310,6310,6310,0
20240318,171700,80315810,6310,6310,6310,6310,0
20240318,171600,80315810,6310,6310,6310,6310,0
20240318,171500,80315810,6310,6310,6310,6310,0
20240318,171400,80315810,6310,6310,6310,6310,0
20240318,171300,80315810,6310,6310,6310,6310,0
20240318,171200,80315810,6310,6310,6310,6310,0
20240318,171100,80315810,6310,6310,6310,6310,0
20240318,171000,80315810,6310,6310,6310,6310,0
20240318,170900,80315810,6310,6310,6310,6310,0
20240318,170800,80315810,6310,6310,6310,6310,0
20240318,170700,80315810,6310,6310,6310,6310,0
20240318,170600,80315810,6310,6310,6310,6310,0
20240318,170500,80315810,6310,6310,6310,6310,0
20240318,170400,80315810,6310,6310,6310,6310,0
20240318,170300,80315810,6310,6310,6310,6310,0
20240318,170200,80315810,6310,6310,6310,6310,0
20240318,170100,80315810,6310,6310,6310,6310,0
20240318,170000,80315810,6310,6310,6310,6310,0
20240318,165900,80315810,6310,6310,6310,6310,0
20240318,165800,80315810,6310,6310,6310,6310,0
20240318,165700,80315810,6310,6310,6310,6310,0
20240318,165600,80315810,6310,6310,6310,6310,0
20240318,165500,80315810,6310,6310,6310,6310,0
20240318,165400,80315810,6310,6310,6310,6310,0
20240318,165300,80315810,6310,6310,6310,6310,0
20240318,165200,80315810,6310,6310,6310,6310,0
20240318,165100,80315810,6310,6310,6310,6310,0
20240318,165000,80315810,6310,6310,6310,6310,0
20240318,164900,80315810,6310,6310,6310,6310,115
20240318,164800,80315810,6310,6310,6310,6310,0
20240318,164700,80315810,6310,6310,6310,6310,0
20240318,164600,80315810,6310,6310,6310,6310,0
20240318,164500,80315810,6310,6310,6310,6310,0
20240318,164400,80315810,6310,6310,6310,6310,0
20240318,164300,80315810,6310,6310,6310,6310,0
20240318,164200,80315810,6310,6310,6310,6310,0
20240318,164100,80315810,6310,6310,6310,6310,0
20240318,164000,80315810,6310,6310,6310,6310,0
20240318,163900,80315810,6310,6310,6310,6310,0
20240318,163800,80315810,6310,6310,6310,6310,0
20240318,163700,80315810,6310,6310,6310,6310,0
20240318,163600,80315810,6310,6310,6310,6310,0
20240318,163500,80315810,6310,6310,6310,6310,0
20240318,163400,80315810,6310,6310,6310,6310,0
20240318,163300,80315810,6310,6310,6310,6310,0
20240318,163200,80315810,6310,6310,6310,6310,0
20240318,163100,80315810,6310,6310,6310,6310,0
20240318,163000,80315810,6310,6310,6310,6310,0
20240318,162900,80315810,6310,6310,6310,6310,0
20240318,162800,80315810,6310,6310,6310,6310,0
20240318,162700,80315810,6310,6310,6310,6310,0
20240318,162600,80315810,6310,6310,6310,6310,0
20240318,162500,80315810,6310,6310,6310,6310,0
20240318,162400,80315810,6310,6310,6310,6310,0
20240318,162300,80315810,6310,6310,6310,6310,0
20240318,162200,80315810,6310,6310,6310,6310,0
20240318,162100,80315810,6310,6310,6310,6310,0
20240318,162000,80315810,6310,6310,6310,6310,0
20240318,161900,80315810,6310,6310,6310,6310,115
20240318,161800,80315810,6310,6310,6310,6310,0
20240318,161700,80315810,6310,6310,6310,6310,0
20240318,161600,80315810,6310,6310,6310,6310,0
20240318,161500,80315810,6310,6310,6310,6310,0
20240318,161400,80315810,6310,6310,6310,6310,0
20240318,161300,80315810,6310,6310,6310,6310,0
20240318,161200,80315810,6310,6310,6310,6310,0
20240318,161100,80315810,6310,6310,6310,6310,0
20240318,161000,80315810,6310,6310,6310,6310,0
20240318,160900,80315810,6310,6310,6310,6310,0
20240318,160800,80315810,6310,6310,6310,6310,0
20240318,160700,80315810,6310,6310,6310,6310,0
20240318,160600,80315810,6310,6310,6310,6310,0
20240318,160500,80315810,6310,6310,6310,6310,0
20240318,160400,80315810,6310,6310,6310,6310,0
20240318,160300,80315810,6310,6310,6310,6310,0
20240318,160200,80315810,6310,6310,6310,6310,0
20240318,160100,80315810,6310,6310,6310,6310,0
20240318,160000,80315810,6310,6310,6310,6310,0
20240318,155900,80315810,6310,6310,6310,6310,0
20240318,155800,80315810,6310,6310,6310,6310,0
20240318,155700,80315810,6310,6310,6310,6310,0
20240318,155600,80315810,6310,6310,6310,6310,0
20240318,155500,80315810,6310,6310,6310,6310,0
20240318,155400,80315810,6310,6310,6310,6310,0
20240318,155300,80315810,6310,6310,6310,6310,0
20240318,155200,80315810,6310,6310,6310,6310,0
20240318,155100,80315810,6310,6310,6310,6310,0
20240318,155000,80315810,6310,6310,6310,6310,0
20240318,154900,80315810,6310,6310,6310,6310,115
20240318,154800,80315810,6310,6310,6310,6310,0
20240318,154700,80315810,6310,6310,6310,6310,0
20240318,154600,80315810,6310,6310,6310,6310,0
20240318,154500,80315810,6310,6310,6310,6310,0
20240318,154400,80315810,6310,6310,6310,6310,0
20240318,154300,80315810,6310,6310,6310,6310,0
20240318,154200,80315810,6310,6310,6310,6310,0
20240318,154100,80315810,6310,6310,6310,6310,0
20240318,154000,80315810,6310,6310,6310,6310,0
20240318,153900,80315810,6310,6310,6310,6310,0
20240318,153800,80315810,6310,6310,6310,6310,0
20240318,153700,80315810,6310,6310,6310,6310,0
20240318,153600,80315810,6310,6310,6310,6310,0
20240318,153500,80315810,6310,6310,6310,6310,0
20240318,153400,80315810,6310,6310,6310,6310,0
20240318,153300,80315810,6310,6310,6310,6310,0
20240318,153200,80315810,6310,6310,6310,6310,0
20240318,153100,80315810,6310,6310,6310,6310,0
20240318,153000,80315810,6310,6310,6310,6310,115
20240318,152900,79590160,6300,6300,6300,6300,0
20240318,152800,79590160,6300,6300,6300,6300,0
20240318,152700,79590160,6300,6300,6300,6300,0
20240318,152600,79590160,6300,6300,6300,6300,0
20240318,152500,79590160,6300,6300,6300,6300,0
20240318,152400,79590160,6300,6300,6300,6300,0
20240318,152300,79590160,6300,6300,6300,6300,0
20240318,152200,79590160,6300,6300,6300,6300,0
20240318,152100,79590160,6300,6300,6300,6300,0
20240318,152000,79590160,6300,6300,6300,6300,0
20240318,151900,79590160,6300,6300,6300,6300,15
20240318,151800,79495660,6300,6300,6300,6300,0
20240318,151700,79495660,6300,6300,6300,6300,0
20240318,151600,79495660,6300,6300,6300,6300,1
20240318,151500,79489360,6300,6300,6300,6300,0
20240318,151400,79489360,6300,6300,6300,6300,0
20240318,151300,79489360,6300,6300,6300,6300,1
20240318,151200,79483060,6300,6300,6300,6300,0
20240318,151100,79483060,6300,6300,6300,6300,0
20240318,151000,79483060,6300,6300,6300,6300,1
20240318,150900,79476760,6310,6310,6310,6310,0
20240318,150800,79476760,6310,6310,6310,6310,0
20240318,150700,79476760,6310,6310,6310,6310,0
20240318,150600,79476760,6310,6310,6310,6310,0
20240318,150500,79476760,6310,6310,6310,6310,0
20240318,150400,79476760,6310,6310,6310,6310,0
20240318,150300,79476760,6310,6310,6310,6310,0
20240318,150200,79476760,6310,6310,6310,6310,0
20240318,150100,79476760,6310,6310,6310,6310,0
20240318,150000,79476760,6310,6310,6310,6310,0
20240318,145900,79476760,6310,6310,6310,6310,0
20240318,145800,79476760,6310,6310,6310,6310,0
20240318,145700,79476760,6310,6310,6310,6310,0
20240318,145600,79476760,6310,6310,6310,6310,0
20240318,145500,79476760,6310,6310,6310,6310,0
20240318,145400,79476760,6310,6310,6310,6310,0
20240318,145300,79476760,6310,6310,6310,6310,0
20240318,145200,79476760,6310,6310,6310,6310,0
20240318,145100,79476760,6310,6310,6310,6310,0
20240318,145000,79476760,6310,6310,6310,6310,0
20240318,144900,79476760,6310,6310,6310,6310,0
20240318,144800,79476760,6310,6310,6310,6310,0
20240318,144700,79476760,6310,6310,6310,6310,0
20240318,144600,79476760,6310,6310,6310,6310,0
20240318,144500,79476760,6310,6310,6310,6310,0
20240318,144400,79476760,6310,6310,6310,6310,0
20240318,144300,79476760,6310,6310,6310,6310,1
20240318,144200,79470450,6300,6300,6300,6300,0
20240318,144100,79470450,6300,6300,6300,6300,0
20240318,144000,79470450,6300,6300,6300,6300,0
20240318,143900,79470450,6300,6300,6300,6300,0
20240318,143800,79470450,6300,6300,6300,6300,0
20240318,143700,79470450,6300,6300,6300,6300,0
20240318,143600,79470450,6300,6300,6300,6300,0
20240318,143500,79470450,6300,6300,6300,6300,0
20240318,143400,79470450,6300,6300,6300,6300,0
20240318,143300,79470450,6300,6300,6300,6300,0
20240318,143200,79470450,6300,6300,6300,6300,0
20240318,143100,79470450,6300,6300,6300,6300,0
20240318,143000,79470450,6300,6300,6300,6300,0
20240318,142900,79470450,6300,6300,6300,6300,0
20240318,142800,79470450,6300,6300,6300,6300,0
20240318,142700,79470450,6300,6300,6300,6300,0
20240318,142600,79470450,6300,6300,6300,6300,0
20240318,142500,79470450,6300,6300,6300,6300,0
20240318,142400,79470450,6300,6300,6300,6300,0
20240318,142300,79470450,6300,6300,6300,6300,0
20240318,142200,79470450,6300,6300,6300,6300,0
20240318,142100,79470450,6300,6300,6300,6300,0
20240318,142000,79470450,6300,6300,6300,6300,0
20240318,141900,79470450,6300,6300,6300,6300,0
20240318,141800,79470450,6300,6300,6300,6300,0
20240318,141700,79470450,6300,6300,6300,6300,0
20240318,141600,79470450,6300,6300,6300,6300,0
20240318,141500,79470450,6300,6300,6300,6300,0
20240318,141400,79470450,6300,6300,6300,6300,0
20240318,141300,79470450,6300,6300,6300,6300,0
20240318,141200,79470450,6300,6300,6300,6300,0
20240318,141100,79470450,6300,6300,6300,6300,0
20240318,141000,79470450,6300,6300,6300,6300,0
20240318,140900,79470450,6300,6300,6300,6300,0
20240318,140800,79470450,6300,6300,6300,6300,0
20240318,140700,79470450,6300,6300,6300,6300,0
20240318,140600,79470450,6300,6300,6300,6300,0
20240318,140500,79470450,6300,6300,6300,6300,0
20240318,140400,79470450,6300,6300,6300,6300,1
20240318,140300,79464150,6300,6300,6300,6300,0
20240318,140200,79464150,6300,6300,6300,6300,0
20240318,140100,79464150,6300,6300,6300,6300,0
20240318,140000,79464150,6300,6300,6300,6300,0
20240318,135900,79464150,6300,6300,6300,6300,0
20240318,135800,79464150,6300,6300,6300,6300,0
20240318,135700,79464150,6300,6300,6300,6300,100
20240318,135600,78834150,6300,6300,6300,6300,0
20240318,135500,78834150,6300,6300,6300,6300,0
20240318,135400,78834150,6300,6300,6300,6300,2
20240318,135300,78821550,6300,6300,6300,6300,2
20240318,135200,78808950,6300,6300,6300,6300,2
20240318,135100,78796350,6300,6300,6300,6300,800
20240318,135000,73756350,6310,6310,6310,6310,0
20240318,134900,73756350,6310,6310,6310,6310,2
20240318,134800,73743730,6300,6300,6300,6300,0
20240318,134700,73743730,6300,6300,6300,6300,0
20240318,134600,73743730,6300,6300,6300,6300,0
20240318,134500,73743730,6300,6300,6300,6300,0
20240318,134400,73743730,6300,6300,6300,6300,520
20240318,134300,70467730,6300,6300,6300,6300,0
20240318,134200,70467730,6300,6300,6300,6300,3
20240318,134100,70448830,6280,6280,6280,6280,0
20240318,134000,70448830,6280,6280,6280,6280,0
20240318,133900,70448830,6280,6280,6280,6280,0
20240318,133800,70448830,6280,6280,6280,6280,0
20240318,133700,70448830,6280,6280,6280,6280,0
20240318,133600,70448830,6280,6280,6280,6280,0
20240318,133500,70448830,6280,6280,6280,6280,0
20240318,133400,70448830,6280,6280,6280,6280,0
20240318,133300,70448830,6280,6280,6280,6280,0
20240318,133200,70448830,6280,6280,6280,6280,0
20240318,133100,70448830,6280,6280,6280,6280,0
20240318,133000,70448830,6280,6280,6280,6280,0
20240318,132900,70448830,6280,6280,6280,6280,0
20240318,132800,70448830,6280,6280,6280,6280,0
20240318,132700,70448830,6280,6280,6280,6280,0
20240318,132600,70448830,6280,6280,6280,6280,0
20240318,132500,70448830,6280,6280,6280,6280,0
20240318,132400,70448830,6280,6280,6280,6280,0
20240318,132300,70448830,6280,6280,6280,6280,0
20240318,132200,70448830,6280,6280,6280,6280,180
20240318,132100,69318430,6280,6280,6280,6280,0
20240318,132000,69318430,6280,6280,6280,6280,0
20240318,131900,69318430,6280,6280,6280,6280,0
20240318,131800,69318430,6280,6280,6280,6280,0
20240318,131700,69318430,6280,6280,6280,6280,0
20240318,131600,69318430,6280,6280,6280,6280,5
20240318,131500,69287030,6300,6300,6300,6300,3
20240318,131400,69268130,6300,6300,6300,6300,0
20240318,131300,69268130,6300,6300,6300,6300,0
20240318,131200,69268130,6300,6300,6300,6300,0
20240318,131100,69268130,6300,6300,6300,6300,60
20240318,131000,68890130,6300,6300,6300,6300,0
20240318,130900,68890130,6300,6300,6300,6300,0
20240318,130800,68890130,6300,6300,6300,6300,0
20240318,130700,68890130,6300,6300,6300,6300,0
20240318,130600,68890130,6300,6300,6300,6300,0
20240318,130500,68890130,6300,6300,6300,6300,0
20240318,130400,68890130,6300,6300,6300,6300,0
20240318,130300,68890130,6300,6300,6300,6300,0
20240318,130200,68890130,6300,6300,6300,6300,0
20240318,130100,68890130,6300,6300,6300,6300,0
20240318,130000,68890130,6300,6300,6300,6300,0
20240318,125900,68890130,6300,6300,6300,6300,0
20240318,125800,68890130,6300,6300,6300,6300,0
20240318,125700,68890130,6300,6300,6300,6300,0
20240318,125600,68890130,6300,6300,6300,6300,0
20240318,125500,68890130,6300,6300,6300,6300,0
20240318,125400,68890130,6300,6300,6300,6300,0
20240318,125300,68890130,6300,6300,6300,6300,0
20240318,125200,68890130,6300,6300,6300,6300,0
20240318,125100,68890130,6300,6300,6300,6300,200
20240318,125000,67630130,6290,6290,6290,6290,0
20240318,124900,67630130,6290,6290,6290,6290,0
20240318,124800,67630130,6290,6290,6290,6290,508
20240318,124700,64434810,6290,6290,6290,6290,0
20240318,124600,64434810,6290,6290,6290,6290,280
20240318,124500,62673610,6290,6290,6290,6290,0
20240318,124400,62673610,6290,6290,6290,6290,0
20240318,124300,62673610,6290,6290,6290,6290,1
20240318,124200,62667320,6280,6280,6280,6280,0
20240318,124100,62667320,6280,6280,6280,6280,85
20240318,124000,62133520,6290,6290,6290,6290,0
20240318,123900,62133520,6290,6290,6290,6290,1
20240318,123800,62127230,6290,6290,6290,6290,0
20240318,123700,62127230,6290,6290,6290,6290,0
20240318,123600,62127230,6290,6290,6290,6290,0
20240318,123500,62127230,6290,6290,6290,6290,0
20240318,123400,62127230,6290,6290,6290,6290,1
20240318,123300,62120940,6290,6290,6290,6290,0
20240318,123200,62120940,6290,6290,6290,6290,0
20240318,123100,62120940,6290,6290,6290,6290,10
20240318,123000,62058040,6290,6290,6290,6290,0
20240318,122900,62058040,6290,6290,6290,6290,0
20240318,122800,62058040,6290,6290,6290,6290,26
20240318,122700,61894500,6290,6290,6290,6290,0
20240318,122600,61894500,6290,6290,6290,6290,0
20240318,122500,61894500,6290,6290,6290,6290,0
20240318,122400,61894500,6290,6290,6290,6290,0
20240318,122300,61894500,6290,6290,6290,6290,0
20240318,122200,61894500,6290,6290,6290,6290,0
20240318,122100,61894500,6290,6290,6290,6290,0
20240318,122000,61894500,6290,6290,6290,6290,0
20240318,121900,61894500,6290,6290,6290,6290,0
20240318,121800,61894500,6290,6290,6290,6290,5
20240318,121700,61863050,6290,6290,6290,6290,0
20240318,121600,61863050,6290,6290,6290,6290,0
20240318,121500,61863050,6290,6290,6290,6290,0
20240318,121400,61863050,6290,6290,6290,6290,0
20240318,121300,61863050,6290,6290,6290,6290,0
20240318,121200,61863050,6290,6290,6290,6290,0
20240318,121100,61863050,6290,6290,6290,6290,0
20240318,121000,61863050,6290,6290,6290,6290,0
20240318,120900,61863050,6290,6290,6290,6290,0
20240318,120800,61863050,6290,6290,6290,6290,0
20240318,120700,61863050,6290,6290,6290,6290,0
20240318,120600,61863050,6290,6290,6290,6290,12
20240318,120500,61787570,6290,6290,6290,6290,1
20240318,120400,61781280,6290,6290,6290,6290,0
20240318,120300,61781280,6290,6290,6290,6290,0
20240318,120200,61781280,6290,6290,6290,6290,0
20240318,120100,61781280,6290,6290,6290,6290,0
20240318,120000,61781280,6290,6290,6290,6290,0
20240318,115900,61781280,6290,6290,6290,6290,0
20240318,115800,61781280,6290,6290,6290,6290,0
20240318,115700,61781280,6290,6290,6290,6290,0
20240318,115600,61781280,6290,6290,6290,6290,0
20240318,115500,61781280,6290,6290,6290,6290,0
20240318,115400,61781280,6290,6290,6290,6290,0
20240318,115300,61781280,6290,6290,6290,6290,0
20240318,115200,61781280,6290,6290,6290,6290,0
20240318,115100,61781280,6290,6290,6290,6290,0
20240318,115000,61781280,6290,6290,6290,6290,0
20240318,114900,61781280,6290,6290,6290,6290,0
20240318,114800,61781280,6290,6290,6290,6290,6
20240318,114700,61743540,6290,6290,6290,6290,0
20240318,114600,61743540,6290,6290,6290,6290,0
20240318,114500,61743540,6290,6290,6290,6290,0
20240318,114400,61743540,6290,6290,6290,6290,1
20240318,114300,61737250,6280,6280,6280,6280,0
20240318,114200,61737250,6280,6280,6280,6280,0
20240318,114100,61737250,6280,6280,6280,6280,0
20240318,114000,61737250,6280,6280,6280,6280,0
20240318,113900,61737250,6280,6280,6280,6280,1000
20240318,113800,55457250,6290,6280,6290,6280,1660
20240318,113700,45031850,6290,6290,6290,6290,0
20240318,113600,45031850,6290,6290,6290,6290,0
20240318,113500,45031850,6290,6290,6290,6290,0
20240318,113400,45031850,6290,6290,6290,6290,0
20240318,113300,45031850,6290,6290,6290,6290,0
20240318,113200,45031850,6290,6290,6290,6290,0
20240318,113100,45031850,6290,6290,6290,6290,0
20240318,113000,45031850,6290,6290,6290,6290,0
20240318,112900,45031850,6290,6290,6290,6290,0
20240318,112800,45031850,6290,6290,6290,6290,0
20240318,112700,45031850,6290,6290,6290,6290,0
20240318,112600,45031850,6290,6290,6290,6290,0
20240318,112500,45031850,6290,6290,6290,6290,0
20240318,112400,45031850,6290,6290,6290,6290,0
20240318,112300,45031850,6290,6290,6290,6290,0
20240318,112200,45031850,6290,6290,6290,6290,0
20240318,112100,45031850,6290,6290,6290,6290,0
20240318,112000,45031850,6290,6290,6290,6290,2
20240318,111900,45019270,6280,6280,6280,6280,0
20240318,111800,45019270,6280,6280,6280,6280,0
20240318,111700,45019270,6280,6280,6280,6280,0
20240318,111600,45019270,6280,6280,6280,6280,0
20240318,111500,45019270,6280,6280,6280,6280,1000
20240318,111400,38739270,6280,6280,6280,6280,0
20240318,111300,38739270,6280,6280,6280,6280,0
20240318,111200,38739270,6280,6280,6280,6280,1300
20240318,111100,30575270,6290,6290,6290,6290,0
20240318,111000,30575270,6290,6290,6290,6290,0
20240318,110900,30575270,6290,6290,6290,6290,0
20240318,110800,30575270,6290,6290,6290,6290,0
20240318,110700,30575270,6290,6290,6290,6290,0
20240318,110600,30575270,6290,6290,6290,6290,0
20240318,110500,30575270,6290,6290,6290,6290,0
20240318,110400,30575270,6290,6290,6290,6290,188
20240318,110300,29392750,6300,6300,6300,6300,0
20240318,110200,29392750,6300,6300,6300,6300,0
20240318,110100,29392750,6300,6300,6300,6300,0
20240318,110000,29392750,6300,6300,6300,6300,0
20240318,105900,29392750,6300,6300,6300,6300,0
20240318,105800,29392750,6300,6300,6300,6300,12
20240318,105700,29317150,6300,6300,6300,6300,0
20240318,105600,29317150,6300,6300,6300,6300,34
20240318,105500,29102950,6300,6300,6300,6300,0
20240318,105400,29102950,6300,6300,6300,6300,0
20240318,105300,29102950,6300,6300,6300,6300,0
20240318,105200,29102950,6300,6300,6300,6300,0
20240318,105100,29102950,6300,6300,6300,6300,0
20240318,105000,29102950,6300,6300,6300,6300,1
20240318,104900,29096650,6290,6290,6290,6290,0
20240318,104800,29096650,6290,6290,6290,6290,0
20240318,104700,29096650,6290,6290,6290,6290,0
20240318,104600,29096650,6290,6290,6290,6290,0
20240318,104500,29096650,6290,6290,6290,6290,0
20240318,104400,29096650,6290,6290,6290,6290,2
20240318,104300,29084070,6290,6290,6290,6290,0
20240318,104200,29084070,6290,6290,6290,6290,0
20240318,104100,29084070,6290,6290,6290,6290,501
20240318,104000,25932780,6290,6290,6290,6290,29
20240318,103900,25750370,6280,6290,6290,6280,3
20240318,103800,25731510,6290,6290,6290,6290,501
20240318,103700,22580220,6290,6290,6290,6290,0
20240318,103600,22580220,6290,6290,6290,6290,0
20240318,103500,22580220,6290,6290,6290,6290,3
20240318,103400,22561350,6290,6290,6290,6290,15
20240318,103300,22467000,6290,6300,6300,6290,414
20240318,103200,19858940,6300,6300,6300,6300,0
20240318,103100,19858940,6300,6300,6300,6300,1
20240318,103000,19852640,6290,6300,6300,6290,2
20240318,102900,19840050,6300,6300,6300,6300,0
20240318,102800,19840050,6300,6300,6300,6300,0
20240318,102700,19840050,6300,6300,6300,6300,0
20240318,102600,19840050,6300,6300,6300,6300,0
20240318,102500,19840050,6300,6300,6300,6300,149
20240318,102400,18901350,6280,6280,6280,6280,0
20240318,102300,18901350,6280,6280,6280,6280,0
20240318,102200,18901350,6280,6280,6280,6280,0
20240318,102100,18901350,6280,6280,6280,6280,0
20240318,102000,18901350,6280,6280,6280,6280,0
20240318,101900,18901350,6280,6280,6280,6280,0
20240318,101800,18901350,6280,6280,6280,6280,0
20240318,101700,18901350,6280,6280,6280,6280,0
20240318,101600,18901350,6280,6280,6280,6280,0
20240318,101500,18901350,6280,6280,6280,6280,155
20240318,101400,17927950,6280,6280,6280,6280,0
20240318,101300,17927950,6280,6280,6280,6280,0
20240318,101200,17927950,6280,6280,6280,6280,80
20240318,101100,17425550,6280,6280,6280,6280,123
20240318,101000,16653110,6280,6280,6280,6280,110
20240318,100900,15962310,6280,6280,6280,6280,0
20240318,100800,15962310,6280,6280,6280,6280,1
20240318,100700,15956030,6280,6280,6280,6280,5
20240318,100600,15924630,6280,6280,6280,6280,121
20240318,100500,15164750,6280,6280,6280,6280,7
20240318,100400,15120790,6280,6280,6280,6280,574
20240318,100300,11516070,6280,6280,6280,6280,10
20240318,100200,11453270,6300,6300,6300,6300,0
20240318,100100,11453270,6300,6300,6300,6300,0
20240318,100000,11453270,6300,6300,6300,6300,0
20240318,095900,11453270,6300,6300,6300,6300,0
20240318,095800,11453270,6300,6300,6300,6300,0
20240318,095700,11453270,6300,6300,6300,6300,0
20240318,095600,11453270,6300,6300,6300,6300,0
20240318,095500,11453270,6300,6300,6300,6300,2
20240318,095400,11440670,6300,6300,6300,6300,0
20240318,095300,11440670,6300,6300,6300,6300,0
20240318,095200,11440670,6300,6300,6300,6300,0
20240318,095100,11440670,6300,6300,6300,6300,0
20240318,095000,11440670,6300,6300,6300,6300,0
20240318,094900,11440670,6300,6300,6300,6300,0
20240318,094800,11440670,6300,6300,6300,6300,0
20240318,094700,11440670,6300,6300,6300,6300,0
20240318,094600,11440670,6300,6300,6300,6300,1
20240318,094500,11434370,6300,6300,6300,6300,0
20240318,094400,11434370,6300,6300,6300,6300,0
20240318,094300,11434370,6300,6280,6300,6280,144
20240318,094200,10529990,6280,6280,6280,6280,381
20240318,094100,8137310,6280,6280,6280,6280,0
20240318,094000,8137310,6280,6280,6280,6280,0
20240318,093900,8137310,6280,6280,6280,6280,0
20240318,093800,8137310,6280,6280,6280,6280,0
20240318,093700,8137310,6280,6280,6280,6280,0
20240318,093600,8137310,6280,6280,6280,6280,0
20240318,093500,8137310,6280,6290,6290,6280,1000
20240318,093400,1856290,6290,6290,6290,6290,15
20240318,093300,1761940,6300,6300,6300,6300,0
20240318,093200,1761940,6300,6300,6300,6300,0
20240318,093100,1761940,6300,6300,6300,6300,0
20240318,093000,1761940,6300,6300,6300,6300,3
20240318,092900,1743040,6290,6290,6290,6290,0
20240318,092800,1743040,6290,6290,6290,6290,0
20240318,092700,1743040,6290,6290,6290,6290,0
20240318,092600,1743040,6290,6290,6290,6290,0
20240318,092500,1743040,6290,6290,6290,6290,0
20240318,092400,1743040,6290,6290,6290,6290,0
20240318,092300,1743040,6290,6290,6290,6290,0
20240318,092200,1743040,6290,6290,6290,6290,0
20240318,092100,1743040,6290,6290,6290,6290,0
20240318,092000,1743040,6290,6290,6290,6290,0
20240318,091900,1743040,6290,6290,6290,6290,0
20240318,091800,1743040,6290,6290,6290,6290,0
20240318,091700,1743040,6290,6290,6290,6290,0
20240318,091600,1743040,6290,6290,6290,6290,2
20240318,091500,1730460,6290,6290,6290,6290,0
20240318,091400,1730460,6290,6290,6290,6290,54
20240318,091300,1390800,6280,6280,6280,6280,0
20240318,091200,1390800,6280,6280,6280,6280,0
20240318,091100,1390800,6280,6280,6280,6280,0
20240318,091000,1390800,6280,6280,6280,6280,0
20240318,090900,1390800,6280,6280,6280,6280,0
20240318,090800,1390800,6280,6280,6280,6280,10
20240318,090700,1328000,6280,6280,6280,6280,0
20240318,090600,1328000,6280,6280,6280,6280,22
20240318,090500,1189840,6280,6280,6280,6280,0
20240318,090400,1189840,6280,6290,6290,6280,44
20240318,090300,913500,6300,6300,6300,6300,0
20240318,090200,913500,6300,6300,6300,6300,0
20240318,090100,913500,6300,6300,6300,6300,0
20240318,090000,913500,6300,6300,6300,6300,145