KissMeData/024830/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190800,27177860,7380,7380,7380,7380,12
20240318,190700,27177860,7380,7380,7380,7380,0
20240318,190600,27177860,7380,7380,7380,7380,0
20240318,190500,27177860,7380,7380,7380,7380,0
20240318,190400,27177860,7380,7380,7380,7380,0
20240318,190300,27177860,7380,7380,7380,7380,0
20240318,190200,27177860,7380,7380,7380,7380,0
20240318,190100,27177860,7380,7380,7380,7380,0
20240318,190000,27177860,7380,7380,7380,7380,0
20240318,185900,27177860,7380,7380,7380,7380,0
20240318,185800,27177860,7380,7380,7380,7380,0
20240318,185700,27177860,7380,7380,7380,7380,0
20240318,185600,27177860,7380,7380,7380,7380,0
20240318,185500,27177860,7380,7380,7380,7380,0
20240318,185400,27177860,7380,7380,7380,7380,0
20240318,185300,27177860,7380,7380,7380,7380,0
20240318,185200,27177860,7380,7380,7380,7380,0
20240318,185100,27177860,7380,7380,7380,7380,0
20240318,185000,27177860,7380,7380,7380,7380,0
20240318,184900,27177860,7380,7380,7380,7380,0
20240318,184800,27177860,7380,7380,7380,7380,0
20240318,184700,27177860,7380,7380,7380,7380,0
20240318,184600,27177860,7380,7380,7380,7380,0
20240318,184500,27177860,7380,7380,7380,7380,0
20240318,184400,27177860,7380,7380,7380,7380,0
20240318,184300,27177860,7380,7380,7380,7380,0
20240318,184200,27177860,7380,7380,7380,7380,0
20240318,184100,27177860,7380,7380,7380,7380,0
20240318,184000,27177860,7380,7380,7380,7380,0
20240318,183900,27177860,7380,7380,7380,7380,0
20240318,183800,27177860,7380,7380,7380,7380,12
20240318,183700,27177860,7380,7380,7380,7380,0
20240318,183600,27177860,7380,7380,7380,7380,0
20240318,183500,27177860,7380,7380,7380,7380,0
20240318,183400,27177860,7380,7380,7380,7380,0
20240318,183300,27177860,7380,7380,7380,7380,0
20240318,183200,27177860,7380,7380,7380,7380,0
20240318,183100,27177860,7380,7380,7380,7380,0
20240318,183000,27177860,7380,7380,7380,7380,0
20240318,182900,27177860,7380,7380,7380,7380,0
20240318,182800,27177860,7380,7380,7380,7380,0
20240318,182700,27177860,7380,7380,7380,7380,0
20240318,182600,27177860,7380,7380,7380,7380,0
20240318,182500,27177860,7380,7380,7380,7380,0
20240318,182400,27177860,7380,7380,7380,7380,0
20240318,182300,27177860,7380,7380,7380,7380,0
20240318,182200,27177860,7380,7380,7380,7380,0
20240318,182100,27177860,7380,7380,7380,7380,0
20240318,182000,27177860,7380,7380,7380,7380,0
20240318,181900,27177860,7380,7380,7380,7380,0
20240318,181800,27177860,7380,7380,7380,7380,0
20240318,181700,27177860,7380,7380,7380,7380,0
20240318,181600,27177860,7380,7380,7380,7380,0
20240318,181500,27177860,7380,7380,7380,7380,0
20240318,181400,27177860,7380,7380,7380,7380,0
20240318,181300,27177860,7380,7380,7380,7380,0
20240318,181200,27177860,7380,7380,7380,7380,0
20240318,181100,27177860,7380,7380,7380,7380,0
20240318,181000,27177860,7380,7380,7380,7380,0
20240318,180900,27177860,7380,7380,7380,7380,0
20240318,180800,27177860,7380,7380,7380,7380,12
20240318,180700,27177860,7380,7380,7380,7380,0
20240318,180600,27177860,7380,7380,7380,7380,0
20240318,180500,27177860,7380,7380,7380,7380,0
20240318,180400,27177860,7380,7380,7380,7380,0
20240318,180300,27177860,7380,7380,7380,7380,0
20240318,180200,27177860,7380,7380,7380,7380,0
20240318,180100,27177860,7380,7380,7380,7380,0
20240318,180000,27177860,7380,7380,7380,7380,0
20240318,175900,27177860,7380,7380,7380,7380,0
20240318,175800,27177860,7380,7380,7380,7380,0
20240318,175700,27177860,7380,7380,7380,7380,0
20240318,175600,27177860,7380,7380,7380,7380,0
20240318,175500,27177860,7380,7380,7380,7380,0
20240318,175400,27177860,7380,7380,7380,7380,0
20240318,175300,27177860,7380,7380,7380,7380,0
20240318,175200,27177860,7380,7380,7380,7380,0
20240318,175100,27177860,7380,7380,7380,7380,0
20240318,175000,27177860,7380,7380,7380,7380,0
20240318,174900,27177860,7380,7380,7380,7380,0
20240318,174800,27177860,7380,7380,7380,7380,0
20240318,174700,27177860,7380,7380,7380,7380,0
20240318,174600,27177860,7380,7380,7380,7380,0
20240318,174500,27177860,7380,7380,7380,7380,0
20240318,174400,27177860,7380,7380,7380,7380,0
20240318,174300,27177860,7380,7380,7380,7380,0
20240318,174200,27177860,7380,7380,7380,7380,0
20240318,174100,27177860,7380,7380,7380,7380,0
20240318,174000,27177860,7380,7380,7380,7380,0
20240318,173900,27177860,7380,7380,7380,7380,0
20240318,173800,27177860,7380,7380,7380,7380,12
20240318,173700,27177860,7380,7380,7380,7380,0
20240318,173600,27177860,7380,7380,7380,7380,0
20240318,173500,27177860,7380,7380,7380,7380,0
20240318,173400,27177860,7380,7380,7380,7380,0
20240318,173300,27177860,7380,7380,7380,7380,0
20240318,173200,27177860,7380,7380,7380,7380,0
20240318,173100,27177860,7380,7380,7380,7380,0
20240318,173000,27177860,7380,7380,7380,7380,0
20240318,172900,27177860,7380,7380,7380,7380,0
20240318,172800,27177860,7380,7380,7380,7380,0
20240318,172700,27177860,7380,7380,7380,7380,0
20240318,172600,27177860,7380,7380,7380,7380,0
20240318,172500,27177860,7380,7380,7380,7380,0
20240318,172400,27177860,7380,7380,7380,7380,0
20240318,172300,27177860,7380,7380,7380,7380,0
20240318,172200,27177860,7380,7380,7380,7380,0
20240318,172100,27177860,7380,7380,7380,7380,0
20240318,172000,27177860,7380,7380,7380,7380,0
20240318,171900,27177860,7380,7380,7380,7380,0
20240318,171800,27177860,7380,7380,7380,7380,0
20240318,171700,27177860,7380,7380,7380,7380,0
20240318,171600,27177860,7380,7380,7380,7380,0
20240318,171500,27177860,7380,7380,7380,7380,0
20240318,171400,27177860,7380,7380,7380,7380,0
20240318,171300,27177860,7380,7380,7380,7380,0
20240318,171200,27177860,7380,7380,7380,7380,0
20240318,171100,27177860,7380,7380,7380,7380,0
20240318,171000,27177860,7380,7380,7380,7380,0
20240318,170900,27177860,7380,7380,7380,7380,0
20240318,170800,27177860,7380,7380,7380,7380,12
20240318,170700,27177860,7380,7380,7380,7380,0
20240318,170600,27177860,7380,7380,7380,7380,0
20240318,170500,27177860,7380,7380,7380,7380,0
20240318,170400,27177860,7380,7380,7380,7380,0
20240318,170300,27177860,7380,7380,7380,7380,0
20240318,170200,27177860,7380,7380,7380,7380,0
20240318,170100,27177860,7380,7380,7380,7380,0
20240318,170000,27177860,7380,7380,7380,7380,0
20240318,165900,27177860,7380,7380,7380,7380,0
20240318,165800,27177860,7380,7380,7380,7380,0
20240318,165700,27177860,7380,7380,7380,7380,0
20240318,165600,27177860,7380,7380,7380,7380,0
20240318,165500,27177860,7380,7380,7380,7380,0
20240318,165400,27177860,7380,7380,7380,7380,0
20240318,165300,27177860,7380,7380,7380,7380,0
20240318,165200,27177860,7380,7380,7380,7380,0
20240318,165100,27177860,7380,7380,7380,7380,0
20240318,165000,27177860,7380,7380,7380,7380,0
20240318,164900,27177860,7380,7380,7380,7380,0
20240318,164800,27177860,7380,7380,7380,7380,0
20240318,164700,27177860,7380,7380,7380,7380,0
20240318,164600,27177860,7380,7380,7380,7380,0
20240318,164500,27177860,7380,7380,7380,7380,0
20240318,164400,27177860,7380,7380,7380,7380,0
20240318,164300,27177860,7380,7380,7380,7380,0
20240318,164200,27177860,7380,7380,7380,7380,0
20240318,164100,27177860,7380,7380,7380,7380,0
20240318,164000,27177860,7380,7380,7380,7380,0
20240318,163900,27177860,7380,7380,7380,7380,0
20240318,163800,27177860,7380,7380,7380,7380,12
20240318,163700,27177860,7380,7380,7380,7380,0
20240318,163600,27177860,7380,7380,7380,7380,0
20240318,163500,27177860,7380,7380,7380,7380,0
20240318,163400,27177860,7380,7380,7380,7380,0
20240318,163300,27177860,7380,7380,7380,7380,0
20240318,163200,27177860,7380,7380,7380,7380,0
20240318,163100,27177860,7380,7380,7380,7380,0
20240318,163000,27177860,7380,7380,7380,7380,0
20240318,162900,27177860,7380,7380,7380,7380,0
20240318,162800,27177860,7380,7380,7380,7380,0
20240318,162700,27177860,7380,7380,7380,7380,0
20240318,162600,27177860,7380,7380,7380,7380,0
20240318,162500,27177860,7380,7380,7380,7380,0
20240318,162400,27177860,7380,7380,7380,7380,0
20240318,162300,27177860,7380,7380,7380,7380,0
20240318,162200,27177860,7380,7380,7380,7380,0
20240318,162100,27177860,7380,7380,7380,7380,0
20240318,162000,27177860,7380,7380,7380,7380,0
20240318,161900,27177860,7380,7380,7380,7380,0
20240318,161800,27177860,7380,7380,7380,7380,0
20240318,161700,27177860,7380,7380,7380,7380,0
20240318,161600,27177860,7380,7380,7380,7380,0
20240318,161500,27177860,7380,7380,7380,7380,0
20240318,161400,27177860,7380,7380,7380,7380,0
20240318,161300,27177860,7380,7380,7380,7380,0
20240318,161200,27177860,7380,7380,7380,7380,0
20240318,161100,27177860,7380,7380,7380,7380,0
20240318,161000,27177860,7380,7380,7380,7380,0
20240318,160900,27177860,7380,7380,7380,7380,0
20240318,160800,27177860,7380,7380,7380,7380,12
20240318,160700,27177860,7380,7380,7380,7380,0
20240318,160600,27177860,7380,7380,7380,7380,0
20240318,160500,27177860,7380,7380,7380,7380,0
20240318,160400,27177860,7380,7380,7380,7380,0
20240318,160300,27177860,7380,7380,7380,7380,0
20240318,160200,27177860,7380,7380,7380,7380,0
20240318,160100,27177860,7380,7380,7380,7380,0
20240318,160000,27177860,7380,7380,7380,7380,0
20240318,155900,27177860,7380,7380,7380,7380,0
20240318,155800,27177860,7380,7380,7380,7380,0
20240318,155700,27177860,7380,7380,7380,7380,0
20240318,155600,27177860,7380,7380,7380,7380,0
20240318,155500,27177860,7380,7380,7380,7380,0
20240318,155400,27177860,7380,7380,7380,7380,0
20240318,155300,27177860,7380,7380,7380,7380,0
20240318,155200,27177860,7380,7380,7380,7380,0
20240318,155100,27177860,7380,7380,7380,7380,0
20240318,155000,27177860,7380,7380,7380,7380,0
20240318,154900,27177860,7380,7380,7380,7380,0
20240318,154800,27177860,7380,7380,7380,7380,0
20240318,154700,27177860,7380,7380,7380,7380,0
20240318,154600,27177860,7380,7380,7380,7380,0
20240318,154500,27177860,7380,7380,7380,7380,0
20240318,154400,27177860,7380,7380,7380,7380,0
20240318,154300,27177860,7380,7380,7380,7380,0
20240318,154200,27177860,7380,7380,7380,7380,0
20240318,154100,27177860,7380,7380,7380,7380,0
20240318,154000,27177860,7380,7380,7380,7380,0
20240318,153900,27177860,7380,7380,7380,7380,0
20240318,153800,27177860,7380,7380,7380,7380,12
20240318,153700,27177860,7380,7380,7380,7380,0
20240318,153600,27177860,7380,7380,7380,7380,0
20240318,153500,27177860,7380,7380,7380,7380,0
20240318,153400,27177860,7380,7380,7380,7380,0
20240318,153300,27177860,7380,7380,7380,7380,0
20240318,153200,27177860,7380,7380,7380,7380,0
20240318,153100,27177860,7380,7380,7380,7380,0
20240318,153000,27177860,7380,7380,7380,7380,12
20240318,152900,27089300,7330,7330,7330,7330,0
20240318,152800,27089300,7330,7330,7330,7330,0
20240318,152700,27089300,7330,7330,7330,7330,0
20240318,152600,27089300,7330,7330,7330,7330,0
20240318,152500,27089300,7330,7330,7330,7330,0
20240318,152400,27089300,7330,7330,7330,7330,0
20240318,152300,27089300,7330,7330,7330,7330,0
20240318,152200,27089300,7330,7330,7330,7330,0
20240318,152100,27089300,7330,7330,7330,7330,0
20240318,152000,27089300,7330,7330,7330,7330,0
20240318,151900,27089300,7330,7330,7330,7330,0
20240318,151800,27089300,7330,7330,7330,7330,0
20240318,151700,27089300,7330,7330,7330,7330,0
20240318,151600,27089300,7330,7330,7330,7330,0
20240318,151500,27089300,7330,7330,7330,7330,0
20240318,151400,27089300,7330,7330,7330,7330,0
20240318,151300,27089300,7330,7330,7330,7330,0
20240318,151200,27089300,7330,7330,7330,7330,9
20240318,151100,27023330,7330,7330,7330,7330,0
20240318,151000,27023330,7330,7330,7330,7330,0
20240318,150900,27023330,7330,7330,7330,7330,0
20240318,150800,27023330,7330,7330,7330,7330,0
20240318,150700,27023330,7330,7330,7330,7330,0
20240318,150600,27023330,7330,7330,7330,7330,0
20240318,150500,27023330,7330,7330,7330,7330,0
20240318,150400,27023330,7330,7330,7330,7330,0
20240318,150300,27023330,7330,7330,7330,7330,0
20240318,150200,27023330,7330,7330,7330,7330,0
20240318,150100,27023330,7330,7310,7330,7310,491
20240318,150000,23429760,7290,7290,7290,7290,0
20240318,145900,23429760,7290,7290,7290,7290,0
20240318,145800,23429760,7290,7290,7290,7290,0
20240318,145700,23429760,7290,7290,7290,7290,0
20240318,145600,23429760,7290,7290,7290,7290,0
20240318,145500,23429760,7290,7290,7290,7290,0
20240318,145400,23429760,7290,7290,7290,7290,0
20240318,145300,23429760,7290,7290,7290,7290,0
20240318,145200,23429760,7290,7290,7290,7290,0
20240318,145100,23429760,7290,7290,7290,7290,0
20240318,145000,23429760,7290,7290,7290,7290,0
20240318,144900,23429760,7290,7290,7290,7290,0
20240318,144800,23429760,7290,7290,7290,7290,0
20240318,144700,23429760,7290,7290,7290,7290,0
20240318,144600,23429760,7290,7290,7290,7290,0
20240318,144500,23429760,7290,7290,7290,7290,0
20240318,144400,23429760,7290,7290,7290,7290,0
20240318,144300,23429760,7290,7290,7290,7290,0
20240318,144200,23429760,7290,7290,7290,7290,0
20240318,144100,23429760,7290,7290,7290,7290,0
20240318,144000,23429760,7290,7290,7290,7290,0
20240318,143900,23429760,7290,7290,7290,7290,0
20240318,143800,23429760,7290,7290,7290,7290,0
20240318,143700,23429760,7290,7290,7290,7290,0
20240318,143600,23429760,7290,7290,7290,7290,0
20240318,143500,23429760,7290,7290,7290,7290,0
20240318,143400,23429760,7290,7290,7290,7290,0
20240318,143300,23429760,7290,7290,7290,7290,0
20240318,143200,23429760,7290,7290,7290,7290,0
20240318,143100,23429760,7290,7290,7290,7290,0
20240318,143000,23429760,7290,7290,7290,7290,0
20240318,142900,23429760,7290,7290,7290,7290,0
20240318,142800,23429760,7290,7290,7290,7290,0
20240318,142700,23429760,7290,7290,7290,7290,0
20240318,142600,23429760,7290,7290,7290,7290,50
20240318,142500,23065260,7290,7290,7290,7290,0
20240318,142400,23065260,7290,7290,7290,7290,100
20240318,142300,22336260,7290,7290,7290,7290,0
20240318,142200,22336260,7290,7290,7290,7290,0
20240318,142100,22336260,7290,7290,7290,7290,0
20240318,142000,22336260,7290,7290,7290,7290,0
20240318,141900,22336260,7290,7290,7290,7290,0
20240318,141800,22336260,7290,7290,7290,7290,5
20240318,141700,22299810,7290,7290,7290,7290,0
20240318,141600,22299810,7290,7290,7290,7290,0
20240318,141500,22299810,7290,7290,7290,7290,0
20240318,141400,22299810,7290,7290,7290,7290,0
20240318,141300,22299810,7290,7290,7290,7290,0
20240318,141200,22299810,7290,7290,7290,7290,0
20240318,141100,22299810,7290,7290,7290,7290,0
20240318,141000,22299810,7290,7290,7290,7290,0
20240318,140900,22299810,7290,7290,7290,7290,0
20240318,140800,22299810,7290,7290,7290,7290,0
20240318,140700,22299810,7290,7290,7290,7290,0
20240318,140600,22299810,7290,7290,7290,7290,0
20240318,140500,22299810,7290,7290,7290,7290,0
20240318,140400,22299810,7290,7290,7290,7290,0
20240318,140300,22299810,7290,7290,7290,7290,0
20240318,140200,22299810,7290,7290,7290,7290,0
20240318,140100,22299810,7290,7290,7290,7290,0
20240318,140000,22299810,7290,7290,7290,7290,0
20240318,135900,22299810,7290,7290,7290,7290,0
20240318,135800,22299810,7290,7290,7290,7290,0
20240318,135700,22299810,7290,7290,7290,7290,0
20240318,135600,22299810,7290,7290,7290,7290,0
20240318,135500,22299810,7290,7290,7290,7290,0
20240318,135400,22299810,7290,7290,7290,7290,0
20240318,135300,22299810,7290,7290,7290,7290,0
20240318,135200,22299810,7290,7290,7290,7290,0
20240318,135100,22299810,7290,7290,7290,7290,0
20240318,135000,22299810,7290,7270,7290,7270,1050
20240318,134900,14645940,7260,7260,7260,7260,0
20240318,134800,14645940,7260,7260,7260,7260,0
20240318,134700,14645940,7260,7260,7260,7260,0
20240318,134600,14645940,7260,7260,7260,7260,0
20240318,134500,14645940,7260,7260,7260,7260,0
20240318,134400,14645940,7260,7260,7260,7260,0
20240318,134300,14645940,7260,7260,7260,7260,67
20240318,134200,14159520,7250,7250,7250,7250,0
20240318,134100,14159520,7250,7250,7250,7250,0
20240318,134000,14159520,7250,7250,7250,7250,0
20240318,133900,14159520,7250,7250,7250,7250,0
20240318,133800,14159520,7250,7250,7250,7250,0
20240318,133700,14159520,7250,7250,7250,7250,0
20240318,133600,14159520,7250,7250,7250,7250,0
20240318,133500,14159520,7250,7250,7250,7250,0
20240318,133400,14159520,7250,7250,7250,7250,0
20240318,133300,14159520,7250,7250,7250,7250,0
20240318,133200,14159520,7250,7250,7250,7250,0
20240318,133100,14159520,7250,7250,7250,7250,0
20240318,133000,14159520,7250,7250,7250,7250,0
20240318,132900,14159520,7250,7250,7250,7250,0
20240318,132800,14159520,7250,7250,7250,7250,0
20240318,132700,14159520,7250,7250,7250,7250,0
20240318,132600,14159520,7250,7250,7250,7250,0
20240318,132500,14159520,7250,7250,7250,7250,0
20240318,132400,14159520,7250,7250,7250,7250,0
20240318,132300,14159520,7250,7250,7250,7250,0
20240318,132200,14159520,7250,7250,7250,7250,0
20240318,132100,14159520,7250,7250,7250,7250,0
20240318,132000,14159520,7250,7250,7250,7250,0
20240318,131900,14159520,7250,7250,7250,7250,0
20240318,131800,14159520,7250,7250,7250,7250,0
20240318,131700,14159520,7250,7250,7250,7250,0
20240318,131600,14159520,7250,7250,7250,7250,0
20240318,131500,14159520,7250,7250,7250,7250,0
20240318,131400,14159520,7250,7250,7250,7250,0
20240318,131300,14159520,7250,7250,7250,7250,0
20240318,131200,14159520,7250,7250,7250,7250,0
20240318,131100,14159520,7250,7250,7250,7250,0
20240318,131000,14159520,7250,7250,7250,7250,0
20240318,130900,14159520,7250,7250,7250,7250,0
20240318,130800,14159520,7250,7250,7250,7250,0
20240318,130700,14159520,7250,7250,7250,7250,106
20240318,130600,13391020,7240,7240,7240,7240,0
20240318,130500,13391020,7240,7240,7240,7240,0
20240318,130400,13391020,7240,7240,7240,7240,0
20240318,130300,13391020,7240,7240,7240,7240,0
20240318,130200,13391020,7240,7240,7240,7240,0
20240318,130100,13391020,7240,7240,7240,7240,0
20240318,130000,13391020,7240,7240,7240,7240,0
20240318,125900,13391020,7240,7240,7240,7240,0
20240318,125800,13391020,7240,7240,7240,7240,0
20240318,125700,13391020,7240,7250,7250,7240,19
20240318,125600,13253450,7240,7240,7240,7240,881
20240318,125500,6875010,7290,7290,7290,7290,0
20240318,125400,6875010,7290,7290,7290,7290,7
20240318,125300,6823980,7290,7290,7290,7290,0
20240318,125200,6823980,7290,7290,7290,7290,0
20240318,125100,6823980,7290,7290,7290,7290,0
20240318,125000,6823980,7290,7290,7290,7290,0
20240318,124900,6823980,7290,7290,7290,7290,0
20240318,124800,6823980,7290,7290,7290,7290,0
20240318,124700,6823980,7290,7290,7290,7290,0
20240318,124600,6823980,7290,7290,7290,7290,0
20240318,124500,6823980,7290,7290,7290,7290,0
20240318,124400,6823980,7290,7290,7290,7290,0
20240318,124300,6823980,7290,7290,7290,7290,0
20240318,124200,6823980,7290,7290,7290,7290,0
20240318,124100,6823980,7290,7290,7290,7290,0
20240318,124000,6823980,7290,7290,7290,7290,0
20240318,123900,6823980,7290,7290,7290,7290,0
20240318,123800,6823980,7290,7290,7290,7290,0
20240318,123700,6823980,7290,7290,7290,7290,0
20240318,123600,6823980,7290,7290,7290,7290,0
20240318,123500,6823980,7290,7290,7290,7290,0
20240318,123400,6823980,7290,7290,7290,7290,0
20240318,123300,6823980,7290,7290,7290,7290,0
20240318,123200,6823980,7290,7290,7290,7290,0
20240318,123100,6823980,7290,7290,7290,7290,0
20240318,123000,6823980,7290,7290,7290,7290,0
20240318,122900,6823980,7290,7290,7290,7290,0
20240318,122800,6823980,7290,7290,7290,7290,0
20240318,122700,6823980,7290,7290,7290,7290,0
20240318,122600,6823980,7290,7290,7290,7290,0
20240318,122500,6823980,7290,7290,7290,7290,0
20240318,122400,6823980,7290,7290,7290,7290,0
20240318,122300,6823980,7290,7290,7290,7290,0
20240318,122200,6823980,7290,7290,7290,7290,1
20240318,122100,6816690,7290,7290,7290,7290,0
20240318,122000,6816690,7290,7290,7290,7290,0
20240318,121900,6816690,7290,7290,7290,7290,0
20240318,121800,6816690,7290,7290,7290,7290,0
20240318,121700,6816690,7290,7290,7290,7290,0
20240318,121600,6816690,7290,7290,7290,7290,0
20240318,121500,6816690,7290,7290,7290,7290,10
20240318,121400,6743790,7290,7290,7290,7290,0
20240318,121300,6743790,7290,7290,7290,7290,0
20240318,121200,6743790,7290,7290,7290,7290,0
20240318,121100,6743790,7290,7290,7290,7290,0
20240318,121000,6743790,7290,7290,7290,7290,0
20240318,120900,6743790,7290,7290,7290,7290,0
20240318,120800,6743790,7290,7290,7290,7290,0
20240318,120700,6743790,7290,7290,7290,7290,0
20240318,120600,6743790,7290,7290,7290,7290,0
20240318,120500,6743790,7290,7290,7290,7290,0
20240318,120400,6743790,7290,7290,7290,7290,0
20240318,120300,6743790,7290,7290,7290,7290,0
20240318,120200,6743790,7290,7290,7290,7290,0
20240318,120100,6743790,7290,7290,7290,7290,0
20240318,120000,6743790,7290,7290,7290,7290,0
20240318,115900,6743790,7290,7290,7290,7290,0
20240318,115800,6743790,7290,7290,7290,7290,0
20240318,115700,6743790,7290,7290,7290,7290,0
20240318,115600,6743790,7290,7290,7290,7290,0
20240318,115500,6743790,7290,7290,7290,7290,0
20240318,115400,6743790,7290,7290,7290,7290,0
20240318,115300,6743790,7290,7290,7290,7290,0
20240318,115200,6743790,7290,7290,7290,7290,0
20240318,115100,6743790,7290,7290,7290,7290,0
20240318,115000,6743790,7290,7290,7290,7290,0
20240318,114900,6743790,7290,7290,7290,7290,0
20240318,114800,6743790,7290,7290,7290,7290,0
20240318,114700,6743790,7290,7290,7290,7290,0
20240318,114600,6743790,7290,7290,7290,7290,0
20240318,114500,6743790,7290,7290,7290,7290,0
20240318,114400,6743790,7290,7290,7290,7290,0
20240318,114300,6743790,7290,7290,7290,7290,0
20240318,114200,6743790,7290,7290,7290,7290,0
20240318,114100,6743790,7290,7290,7290,7290,0
20240318,114000,6743790,7290,7290,7290,7290,0
20240318,113900,6743790,7290,7290,7290,7290,0
20240318,113800,6743790,7290,7290,7290,7290,0
20240318,113700,6743790,7290,7290,7290,7290,0
20240318,113600,6743790,7290,7290,7290,7290,0
20240318,113500,6743790,7290,7290,7290,7290,0
20240318,113400,6743790,7290,7290,7290,7290,0
20240318,113300,6743790,7290,7300,7300,7290,74
20240318,113200,6203670,7390,7390,7390,7390,0
20240318,113100,6203670,7390,7390,7390,7390,0
20240318,113000,6203670,7390,7390,7390,7390,0
20240318,112900,6203670,7390,7390,7390,7390,0
20240318,112800,6203670,7390,7390,7390,7390,0
20240318,112700,6203670,7390,7390,7390,7390,0
20240318,112600,6203670,7390,7390,7390,7390,0
20240318,112500,6203670,7390,7390,7390,7390,0
20240318,112400,6203670,7390,7390,7390,7390,0
20240318,112300,6203670,7390,7390,7390,7390,0
20240318,112200,6203670,7390,7390,7390,7390,0
20240318,112100,6203670,7390,7390,7390,7390,0
20240318,112000,6203670,7390,7390,7390,7390,0
20240318,111900,6203670,7390,7390,7390,7390,0
20240318,111800,6203670,7390,7390,7390,7390,0
20240318,111700,6203670,7390,7390,7390,7390,0
20240318,111600,6203670,7390,7390,7390,7390,0
20240318,111500,6203670,7390,7390,7390,7390,0
20240318,111400,6203670,7390,7390,7390,7390,0
20240318,111300,6203670,7390,7390,7390,7390,0
20240318,111200,6203670,7390,7390,7390,7390,0
20240318,111100,6203670,7390,7390,7390,7390,0
20240318,111000,6203670,7390,7390,7390,7390,0
20240318,110900,6203670,7390,7390,7390,7390,0
20240318,110800,6203670,7390,7390,7390,7390,0
20240318,110700,6203670,7390,7390,7390,7390,0
20240318,110600,6203670,7390,7390,7390,7390,0
20240318,110500,6203670,7390,7390,7390,7390,0
20240318,110400,6203670,7390,7390,7390,7390,0
20240318,110300,6203670,7390,7390,7390,7390,0
20240318,110200,6203670,7390,7390,7390,7390,0
20240318,110100,6203670,7390,7390,7390,7390,0
20240318,110000,6203670,7390,7390,7390,7390,0
20240318,105900,6203670,7390,7390,7390,7390,0
20240318,105800,6203670,7390,7390,7390,7390,0
20240318,105700,6203670,7390,7390,7390,7390,0
20240318,105600,6203670,7390,7390,7390,7390,0
20240318,105500,6203670,7390,7390,7390,7390,0
20240318,105400,6203670,7390,7390,7390,7390,0
20240318,105300,6203670,7390,7390,7390,7390,0
20240318,105200,6203670,7390,7390,7390,7390,0
20240318,105100,6203670,7390,7390,7390,7390,0
20240318,105000,6203670,7390,7390,7390,7390,0
20240318,104900,6203670,7390,7390,7390,7390,0
20240318,104800,6203670,7390,7390,7390,7390,0
20240318,104700,6203670,7390,7390,7390,7390,0
20240318,104600,6203670,7390,7390,7390,7390,0
20240318,104500,6203670,7390,7390,7390,7390,0
20240318,104400,6203670,7390,7390,7390,7390,0
20240318,104300,6203670,7390,7390,7390,7390,0
20240318,104200,6203670,7390,7380,7390,7380,5
20240318,104100,6166750,7400,7400,7400,7400,0
20240318,104000,6166750,7400,7400,7400,7400,0
20240318,103900,6166750,7400,7400,7400,7400,0
20240318,103800,6166750,7400,7400,7400,7400,0
20240318,103700,6166750,7400,7400,7400,7400,0
20240318,103600,6166750,7400,7300,7400,7300,19
20240318,103500,6026450,7300,7290,7300,7290,178
20240318,103400,4728790,7290,7290,7290,7290,0
20240318,103300,4728790,7290,7290,7290,7290,0
20240318,103200,4728790,7290,7290,7290,7290,0
20240318,103100,4728790,7290,7290,7290,7290,0
20240318,103000,4728790,7290,7290,7290,7290,0
20240318,102900,4728790,7290,7290,7290,7290,0
20240318,102800,4728790,7290,7290,7290,7290,0
20240318,102700,4728790,7290,7290,7290,7290,0
20240318,102600,4728790,7290,7290,7290,7290,0
20240318,102500,4728790,7290,7290,7290,7290,0
20240318,102400,4728790,7290,7290,7290,7290,0
20240318,102300,4728790,7290,7290,7290,7290,0
20240318,102200,4728790,7290,7290,7290,7290,0
20240318,102100,4728790,7290,7290,7290,7290,0
20240318,102000,4728790,7290,7290,7290,7290,0
20240318,101900,4728790,7290,7290,7290,7290,0
20240318,101800,4728790,7290,7290,7290,7290,0
20240318,101700,4728790,7290,7290,7290,7290,0
20240318,101600,4728790,7290,7290,7290,7290,0
20240318,101500,4728790,7290,7290,7290,7290,0
20240318,101400,4728790,7290,7290,7290,7290,0
20240318,101300,4728790,7290,7290,7290,7290,0
20240318,101200,4728790,7290,7290,7290,7290,0
20240318,101100,4728790,7290,7290,7290,7290,0
20240318,101000,4728790,7290,7290,7290,7290,0
20240318,100900,4728790,7290,7270,7290,7270,10
20240318,100800,4655930,7280,7280,7280,7280,0
20240318,100700,4655930,7280,7280,7280,7280,0
20240318,100600,4655930,7280,7280,7280,7280,0
20240318,100500,4655930,7280,7270,7280,7270,200
20240318,100400,3199940,7250,7250,7250,7250,0
20240318,100300,3199940,7250,7250,7250,7250,0
20240318,100200,3199940,7250,7250,7250,7250,0
20240318,100100,3199940,7250,7250,7250,7250,0
20240318,100000,3199940,7250,7250,7250,7250,0
20240318,095900,3199940,7250,7250,7250,7250,0
20240318,095800,3199940,7250,7250,7250,7250,0
20240318,095700,3199940,7250,7250,7250,7250,75
20240318,095600,2656190,7250,7250,7250,7250,0
20240318,095500,2656190,7250,7250,7250,7250,0
20240318,095400,2656190,7250,7250,7250,7250,0
20240318,095300,2656190,7250,7250,7250,7250,0
20240318,095200,2656190,7250,7250,7250,7250,0
20240318,095100,2656190,7250,7250,7250,7250,0
20240318,095000,2656190,7250,7250,7250,7250,1
20240318,094900,2648940,7240,7240,7240,7240,0
20240318,094800,2648940,7240,7240,7240,7240,7
20240318,094700,2598260,7240,7240,7240,7240,0
20240318,094600,2598260,7240,7240,7240,7240,0
20240318,094500,2598260,7240,7240,7240,7240,0
20240318,094400,2598260,7240,7240,7240,7240,0
20240318,094300,2598260,7240,7240,7240,7240,0
20240318,094200,2598260,7240,7240,7240,7240,0
20240318,094100,2598260,7240,7240,7240,7240,0
20240318,094000,2598260,7240,7240,7240,7240,0
20240318,093900,2598260,7240,7240,7240,7240,226
20240318,093800,962020,7240,7240,7240,7240,0
20240318,093700,962020,7240,7240,7240,7240,0
20240318,093600,962020,7240,7240,7240,7240,0
20240318,093500,962020,7240,7240,7240,7240,0
20240318,093400,962020,7240,7240,7240,7240,0
20240318,093300,962020,7240,7240,7240,7240,0
20240318,093200,962020,7240,7240,7240,7240,0
20240318,093100,962020,7240,7240,7240,7240,0
20240318,093000,962020,7240,7240,7240,7240,64
20240318,092900,498660,7230,7230,7230,7230,0
20240318,092800,498660,7230,7230,7230,7230,0
20240318,092700,498660,7230,7230,7230,7230,0
20240318,092600,498660,7230,7230,7230,7230,0
20240318,092500,498660,7230,7230,7230,7230,0
20240318,092400,498660,7230,7230,7230,7230,0
20240318,092300,498660,7230,7230,7230,7230,0
20240318,092200,498660,7230,7230,7230,7230,0
20240318,092100,498660,7230,7230,7230,7230,0
20240318,092000,498660,7230,7230,7230,7230,0
20240318,091900,498660,7230,7230,7230,7230,0
20240318,091800,498660,7230,7230,7230,7230,27
20240318,091700,303450,7220,7220,7220,7220,0
20240318,091600,303450,7220,7220,7220,7220,0
20240318,091500,303450,7220,7220,7220,7220,0
20240318,091400,303450,7220,7220,7220,7220,0
20240318,091300,303450,7220,7220,7220,7220,0
20240318,091200,303450,7220,7220,7220,7220,38
20240318,091100,29090,7280,7280,7280,7280,0
20240318,091000,29090,7280,7280,7280,7280,0
20240318,090900,29090,7280,7280,7280,7280,0
20240318,090800,29090,7280,7280,7280,7280,0
20240318,090700,29090,7280,7280,7280,7280,0
20240318,090600,29090,7280,7280,7280,7280,0
20240318,090500,29090,7280,7280,7280,7280,0
20240318,090400,29090,7280,7280,7280,7280,0
20240318,090300,29090,7280,7280,7280,7280,0
20240318,090200,29090,7280,7280,7280,7280,0
20240318,090100,29090,7280,7280,7280,7280,0
20240318,090000,29090,7280,7250,7280,7250,4