KissMeData/034810/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191600,81602910,7730,7730,7730,7730,62
20240318,191500,81602910,7730,7730,7730,7730,0
20240318,191400,81602910,7730,7730,7730,7730,0
20240318,191300,81602910,7730,7730,7730,7730,0
20240318,191200,81602910,7730,7730,7730,7730,0
20240318,191100,81602910,7730,7730,7730,7730,0
20240318,191000,81602910,7730,7730,7730,7730,0
20240318,190900,81602910,7730,7730,7730,7730,0
20240318,190800,81602910,7730,7730,7730,7730,0
20240318,190700,81602910,7730,7730,7730,7730,0
20240318,190600,81602910,7730,7730,7730,7730,0
20240318,190500,81602910,7730,7730,7730,7730,0
20240318,190400,81602910,7730,7730,7730,7730,0
20240318,190300,81602910,7730,7730,7730,7730,0
20240318,190200,81602910,7730,7730,7730,7730,0
20240318,190100,81602910,7730,7730,7730,7730,0
20240318,190000,81602910,7730,7730,7730,7730,0
20240318,185900,81602910,7730,7730,7730,7730,0
20240318,185800,81602910,7730,7730,7730,7730,0
20240318,185700,81602910,7730,7730,7730,7730,0
20240318,185600,81602910,7730,7730,7730,7730,0
20240318,185500,81602910,7730,7730,7730,7730,0
20240318,185400,81602910,7730,7730,7730,7730,0
20240318,185300,81602910,7730,7730,7730,7730,0
20240318,185200,81602910,7730,7730,7730,7730,0
20240318,185100,81602910,7730,7730,7730,7730,0
20240318,185000,81602910,7730,7730,7730,7730,0
20240318,184900,81602910,7730,7730,7730,7730,0
20240318,184800,81602910,7730,7730,7730,7730,0
20240318,184700,81602910,7730,7730,7730,7730,0
20240318,184600,81602910,7730,7730,7730,7730,62
20240318,184500,81602910,7730,7730,7730,7730,0
20240318,184400,81602910,7730,7730,7730,7730,0
20240318,184300,81602910,7730,7730,7730,7730,0
20240318,184200,81602910,7730,7730,7730,7730,0
20240318,184100,81602910,7730,7730,7730,7730,0
20240318,184000,81602910,7730,7730,7730,7730,0
20240318,183900,81602910,7730,7730,7730,7730,0
20240318,183800,81602910,7730,7730,7730,7730,0
20240318,183700,81602910,7730,7730,7730,7730,0
20240318,183600,81602910,7730,7730,7730,7730,0
20240318,183500,81602910,7730,7730,7730,7730,0
20240318,183400,81602910,7730,7730,7730,7730,0
20240318,183300,81602910,7730,7730,7730,7730,0
20240318,183200,81602910,7730,7730,7730,7730,0
20240318,183100,81602910,7730,7730,7730,7730,0
20240318,183000,81602910,7730,7730,7730,7730,0
20240318,182900,81602910,7730,7730,7730,7730,0
20240318,182800,81602910,7730,7730,7730,7730,0
20240318,182700,81602910,7730,7730,7730,7730,0
20240318,182600,81602910,7730,7730,7730,7730,0
20240318,182500,81602910,7730,7730,7730,7730,0
20240318,182400,81602910,7730,7730,7730,7730,0
20240318,182300,81602910,7730,7730,7730,7730,0
20240318,182200,81602910,7730,7730,7730,7730,0
20240318,182100,81602910,7730,7730,7730,7730,0
20240318,182000,81602910,7730,7730,7730,7730,0
20240318,181900,81602910,7730,7730,7730,7730,0
20240318,181800,81602910,7730,7730,7730,7730,0
20240318,181700,81602910,7730,7730,7730,7730,0
20240318,181600,81602910,7730,7730,7730,7730,62
20240318,181500,81602910,7730,7730,7730,7730,0
20240318,181400,81602910,7730,7730,7730,7730,0
20240318,181300,81602910,7730,7730,7730,7730,0
20240318,181200,81602910,7730,7730,7730,7730,0
20240318,181100,81602910,7730,7730,7730,7730,0
20240318,181000,81602910,7730,7730,7730,7730,0
20240318,180900,81602910,7730,7730,7730,7730,0
20240318,180800,81602910,7730,7730,7730,7730,0
20240318,180700,81602910,7730,7730,7730,7730,0
20240318,180600,81602910,7730,7730,7730,7730,0
20240318,180500,81602910,7730,7730,7730,7730,0
20240318,180400,81602910,7730,7730,7730,7730,0
20240318,180300,81602910,7730,7730,7730,7730,0
20240318,180200,81602910,7730,7730,7730,7730,0
20240318,180100,81602910,7730,7730,7730,7730,0
20240318,180000,81602910,7730,7730,7730,7730,0
20240318,175900,81602910,7730,7730,7730,7730,0
20240318,175800,81602910,7730,7730,7730,7730,0
20240318,175700,81602910,7730,7730,7730,7730,0
20240318,175600,81602910,7730,7730,7730,7730,0
20240318,175500,81602910,7730,7730,7730,7730,0
20240318,175400,81602910,7730,7730,7730,7730,0
20240318,175300,81602910,7730,7730,7730,7730,0
20240318,175200,81602910,7730,7730,7730,7730,0
20240318,175100,81602910,7730,7730,7730,7730,0
20240318,175000,81602910,7730,7730,7730,7730,0
20240318,174900,81602910,7730,7730,7730,7730,0
20240318,174800,81602910,7730,7730,7730,7730,0
20240318,174700,81602910,7730,7730,7730,7730,0
20240318,174600,81602910,7730,7730,7730,7730,62
20240318,174500,81602910,7730,7730,7730,7730,0
20240318,174400,81602910,7730,7730,7730,7730,0
20240318,174300,81602910,7730,7730,7730,7730,0
20240318,174200,81602910,7730,7730,7730,7730,0
20240318,174100,81602910,7730,7730,7730,7730,0
20240318,174000,81602910,7730,7730,7730,7730,0
20240318,173900,81602910,7730,7730,7730,7730,0
20240318,173800,81602910,7730,7730,7730,7730,0
20240318,173700,81602910,7730,7730,7730,7730,0
20240318,173600,81602910,7730,7730,7730,7730,0
20240318,173500,81602910,7730,7730,7730,7730,0
20240318,173400,81602910,7730,7730,7730,7730,0
20240318,173300,81602910,7730,7730,7730,7730,0
20240318,173200,81602910,7730,7730,7730,7730,0
20240318,173100,81602910,7730,7730,7730,7730,0
20240318,173000,81602910,7730,7730,7730,7730,0
20240318,172900,81602910,7730,7730,7730,7730,0
20240318,172800,81602910,7730,7730,7730,7730,0
20240318,172700,81602910,7730,7730,7730,7730,0
20240318,172600,81602910,7730,7730,7730,7730,0
20240318,172500,81602910,7730,7730,7730,7730,0
20240318,172400,81602910,7730,7730,7730,7730,0
20240318,172300,81602910,7730,7730,7730,7730,0
20240318,172200,81602910,7730,7730,7730,7730,0
20240318,172100,81602910,7730,7730,7730,7730,0
20240318,172000,81602910,7730,7730,7730,7730,0
20240318,171900,81602910,7730,7730,7730,7730,0
20240318,171800,81602910,7730,7730,7730,7730,0
20240318,171700,81602910,7730,7730,7730,7730,0
20240318,171600,81602910,7730,7730,7730,7730,62
20240318,171500,81602910,7730,7730,7730,7730,0
20240318,171400,81602910,7730,7730,7730,7730,0
20240318,171300,81602910,7730,7730,7730,7730,0
20240318,171200,81602910,7730,7730,7730,7730,0
20240318,171100,81602910,7730,7730,7730,7730,0
20240318,171000,81602910,7730,7730,7730,7730,0
20240318,170900,81602910,7730,7730,7730,7730,0
20240318,170800,81602910,7730,7730,7730,7730,0
20240318,170700,81602910,7730,7730,7730,7730,0
20240318,170600,81602910,7730,7730,7730,7730,0
20240318,170500,81602910,7730,7730,7730,7730,0
20240318,170400,81602910,7730,7730,7730,7730,0
20240318,170300,81602910,7730,7730,7730,7730,0
20240318,170200,81602910,7730,7730,7730,7730,0
20240318,170100,81602910,7730,7730,7730,7730,0
20240318,170000,81602910,7730,7730,7730,7730,0
20240318,165900,81602910,7730,7730,7730,7730,0
20240318,165800,81602910,7730,7730,7730,7730,0
20240318,165700,81602910,7730,7730,7730,7730,0
20240318,165600,81602910,7730,7730,7730,7730,0
20240318,165500,81602910,7730,7730,7730,7730,0
20240318,165400,81602910,7730,7730,7730,7730,0
20240318,165300,81602910,7730,7730,7730,7730,0
20240318,165200,81602910,7730,7730,7730,7730,0
20240318,165100,81602910,7730,7730,7730,7730,0
20240318,165000,81602910,7730,7730,7730,7730,0
20240318,164900,81602910,7730,7730,7730,7730,0
20240318,164800,81602910,7730,7730,7730,7730,0
20240318,164700,81602910,7730,7730,7730,7730,0
20240318,164600,81602910,7730,7730,7730,7730,62
20240318,164500,81602910,7730,7730,7730,7730,0
20240318,164400,81602910,7730,7730,7730,7730,0
20240318,164300,81602910,7730,7730,7730,7730,0
20240318,164200,81602910,7730,7730,7730,7730,0
20240318,164100,81602910,7730,7730,7730,7730,0
20240318,164000,81602910,7730,7730,7730,7730,0
20240318,163900,81602910,7730,7730,7730,7730,0
20240318,163800,81602910,7730,7730,7730,7730,0
20240318,163700,81602910,7730,7730,7730,7730,0
20240318,163600,81602910,7730,7730,7730,7730,0
20240318,163500,81602910,7730,7730,7730,7730,0
20240318,163400,81602910,7730,7730,7730,7730,0
20240318,163300,81602910,7730,7730,7730,7730,0
20240318,163200,81602910,7730,7730,7730,7730,0
20240318,163100,81602910,7730,7730,7730,7730,0
20240318,163000,81602910,7730,7730,7730,7730,0
20240318,162900,81602910,7730,7730,7730,7730,0
20240318,162800,81602910,7730,7730,7730,7730,0
20240318,162700,81602910,7730,7730,7730,7730,0
20240318,162600,81602910,7730,7730,7730,7730,0
20240318,162500,81602910,7730,7730,7730,7730,0
20240318,162400,81602910,7730,7730,7730,7730,0
20240318,162300,81602910,7730,7730,7730,7730,0
20240318,162200,81602910,7730,7730,7730,7730,0
20240318,162100,81602910,7730,7730,7730,7730,0
20240318,162000,81602910,7730,7730,7730,7730,0
20240318,161900,81602910,7730,7730,7730,7730,0
20240318,161800,81602910,7730,7730,7730,7730,0
20240318,161700,81602910,7730,7730,7730,7730,0
20240318,161600,81602910,7730,7730,7730,7730,62
20240318,161500,81602910,7730,7730,7730,7730,0
20240318,161400,81602910,7730,7730,7730,7730,0
20240318,161300,81602910,7730,7730,7730,7730,0
20240318,161200,81602910,7730,7730,7730,7730,0
20240318,161100,81602910,7730,7730,7730,7730,0
20240318,161000,81602910,7730,7730,7730,7730,0
20240318,160900,81602910,7730,7730,7730,7730,0
20240318,160800,81602910,7730,7730,7730,7730,0
20240318,160700,81602910,7730,7730,7730,7730,0
20240318,160600,81602910,7730,7730,7730,7730,0
20240318,160500,81602910,7730,7730,7730,7730,0
20240318,160400,81602910,7730,7730,7730,7730,0
20240318,160300,81602910,7730,7730,7730,7730,0
20240318,160200,81602910,7730,7730,7730,7730,0
20240318,160100,81602910,7730,7730,7730,7730,0
20240318,160000,81602910,7730,7730,7730,7730,0
20240318,155900,81602910,7730,7730,7730,7730,0
20240318,155800,81602910,7730,7730,7730,7730,0
20240318,155700,81602910,7730,7730,7730,7730,0
20240318,155600,81602910,7730,7730,7730,7730,0
20240318,155500,81602910,7730,7730,7730,7730,0
20240318,155400,81602910,7730,7730,7730,7730,0
20240318,155300,81602910,7730,7730,7730,7730,0
20240318,155200,81602910,7730,7730,7730,7730,0
20240318,155100,81602910,7730,7730,7730,7730,0
20240318,155000,81602910,7730,7730,7730,7730,0
20240318,154900,81602910,7730,7730,7730,7730,0
20240318,154800,81602910,7730,7730,7730,7730,0
20240318,154700,81602910,7730,7730,7730,7730,0
20240318,154600,81602910,7730,7730,7730,7730,62
20240318,154500,81602910,7730,7730,7730,7730,0
20240318,154400,81602910,7730,7730,7730,7730,0
20240318,154300,81602910,7730,7730,7730,7730,0
20240318,154200,81602910,7730,7730,7730,7730,0
20240318,154100,81602910,7730,7730,7730,7730,0
20240318,154000,81602910,7730,7730,7730,7730,0
20240318,153900,81602910,7730,7730,7730,7730,0
20240318,153800,81602910,7730,7730,7730,7730,0
20240318,153700,81602910,7730,7730,7730,7730,0
20240318,153600,81602910,7730,7730,7730,7730,0
20240318,153500,81602910,7730,7730,7730,7730,0
20240318,153400,81602910,7730,7730,7730,7730,0
20240318,153300,81602910,7730,7730,7730,7730,0
20240318,153200,81602910,7730,7730,7730,7730,0
20240318,153100,81602910,7730,7730,7730,7730,0
20240318,153000,81602910,7730,7730,7730,7730,62
20240318,152900,81123650,7730,7730,7730,7730,0
20240318,152800,81123650,7730,7730,7730,7730,0
20240318,152700,81123650,7730,7730,7730,7730,0
20240318,152600,81123650,7730,7730,7730,7730,0
20240318,152500,81123650,7730,7730,7730,7730,0
20240318,152400,81123650,7730,7730,7730,7730,0
20240318,152300,81123650,7730,7730,7730,7730,0
20240318,152200,81123650,7730,7730,7730,7730,0
20240318,152100,81123650,7730,7730,7730,7730,0
20240318,152000,81123650,7730,7730,7730,7730,0
20240318,151900,81123650,7730,7710,7730,7700,29
20240318,151800,80900210,7730,7730,7730,7730,0
20240318,151700,80900210,7730,7730,7730,7730,1
20240318,151600,80892480,7700,7700,7700,7700,0
20240318,151500,80892480,7700,7700,7700,7690,842
20240318,151400,74409280,7700,7710,7710,7700,178
20240318,151300,73038540,7700,7700,7700,7700,0
20240318,151200,73038540,7700,7700,7700,7700,0
20240318,151100,73038540,7700,7720,7720,7700,1000
20240318,151000,65338520,7730,7730,7730,7730,10
20240318,150900,65261220,7730,7730,7730,7730,130
20240318,150800,64256320,7720,7720,7720,7720,12
20240318,150700,64163680,7700,7730,7730,7700,746
20240318,150600,58418950,7700,7700,7700,7700,0
20240318,150500,58418950,7700,7710,7710,7700,650
20240318,150400,53413710,7700,7700,7700,7700,0
20240318,150300,53413710,7700,7700,7700,7700,0
20240318,150200,53413710,7700,7700,7700,7700,0
20240318,150100,53413710,7700,7700,7700,7700,0
20240318,150000,53413710,7700,7700,7700,7700,0
20240318,145900,53413710,7700,7710,7710,7700,63
20240318,145800,52928470,7700,7710,7710,7700,785
20240318,145700,46883800,7730,7720,7730,7720,220
20240318,145600,45185350,7720,7720,7720,7720,100
20240318,145500,44413350,7730,7730,7730,7730,0
20240318,145400,44413350,7730,7730,7730,7730,0
20240318,145300,44413350,7730,7730,7730,7730,0
20240318,145200,44413350,7730,7730,7730,7730,0
20240318,145100,44413350,7730,7730,7730,7730,0
20240318,145000,44413350,7730,7730,7730,7730,0
20240318,144900,44413350,7730,7730,7730,7730,0
20240318,144800,44413350,7730,7730,7730,7730,14
20240318,144700,44305130,7710,7710,7710,7710,0
20240318,144600,44305130,7710,7710,7710,7710,0
20240318,144500,44305130,7710,7720,7720,7710,521
20240318,144400,40288200,7720,7720,7720,7720,0
20240318,144300,40288200,7720,7720,7720,7720,0
20240318,144200,40288200,7720,7720,7720,7720,0
20240318,144100,40288200,7720,7720,7720,7720,0
20240318,144000,40288200,7720,7720,7720,7720,0
20240318,143900,40288200,7720,7720,7720,7720,0
20240318,143800,40288200,7720,7720,7720,7720,18
20240318,143700,40149240,7710,7710,7710,7710,0
20240318,143600,40149240,7710,7710,7710,7710,0
20240318,143500,40149240,7710,7710,7710,7710,0
20240318,143400,40149240,7710,7710,7710,7710,0
20240318,143300,40149240,7710,7710,7710,7710,90
20240318,143200,39455340,7720,7720,7720,7720,0
20240318,143100,39455340,7720,7720,7720,7720,0
20240318,143000,39455340,7720,7720,7720,7720,50
20240318,142900,39069340,7710,7720,7720,7710,26
20240318,142800,38868810,7730,7730,7730,7730,0
20240318,142700,38868810,7730,7730,7730,7730,0
20240318,142600,38868810,7730,7730,7730,7730,0
20240318,142500,38868810,7730,7730,7730,7730,0
20240318,142400,38868810,7730,7730,7730,7730,0
20240318,142300,38868810,7730,7730,7730,7730,0
20240318,142200,38868810,7730,7730,7730,7730,0
20240318,142100,38868810,7730,7730,7730,7730,0
20240318,142000,38868810,7730,7730,7730,7730,0
20240318,141900,38868810,7730,7730,7730,7730,0
20240318,141800,38868810,7730,7730,7730,7730,2
20240318,141700,38853350,7730,7730,7730,7730,0
20240318,141600,38853350,7730,7730,7730,7730,0
20240318,141500,38853350,7730,7730,7730,7730,0
20240318,141400,38853350,7730,7730,7730,7730,0
20240318,141300,38853350,7730,7730,7730,7730,0
20240318,141200,38853350,7730,7730,7730,7730,0
20240318,141100,38853350,7730,7730,7730,7730,0
20240318,141000,38853350,7730,7730,7730,7730,0
20240318,140900,38853350,7730,7730,7730,7730,0
20240318,140800,38853350,7730,7730,7730,7730,0
20240318,140700,38853350,7730,7730,7730,7730,0
20240318,140600,38853350,7730,7730,7730,7730,0
20240318,140500,38853350,7730,7730,7730,7730,0
20240318,140400,38853350,7730,7730,7730,7730,0
20240318,140300,38853350,7730,7730,7730,7730,0
20240318,140200,38853350,7730,7730,7730,7730,0
20240318,140100,38853350,7730,7730,7730,7730,0
20240318,140000,38853350,7730,7730,7730,7730,0
20240318,135900,38853350,7730,7730,7730,7730,0
20240318,135800,38853350,7730,7730,7730,7730,0
20240318,135700,38853350,7730,7730,7730,7730,0
20240318,135600,38853350,7730,7730,7730,7730,1
20240318,135500,38845620,7730,7730,7730,7730,0
20240318,135400,38845620,7730,7730,7730,7730,0
20240318,135300,38845620,7730,7730,7730,7730,0
20240318,135200,38845620,7730,7730,7730,7730,0
20240318,135100,38845620,7730,7730,7730,7730,0
20240318,135000,38845620,7730,7730,7730,7730,0
20240318,134900,38845620,7730,7730,7730,7730,0
20240318,134800,38845620,7730,7730,7730,7730,0
20240318,134700,38845620,7730,7730,7730,7730,0
20240318,134600,38845620,7730,7730,7730,7730,0
20240318,134500,38845620,7730,7730,7730,7730,0
20240318,134400,38845620,7730,7730,7730,7730,0
20240318,134300,38845620,7730,7730,7730,7730,5
20240318,134200,38806970,7720,7720,7720,7720,50
20240318,134100,38420970,7720,7720,7720,7720,0
20240318,134000,38420970,7720,7720,7720,7720,0
20240318,133900,38420970,7720,7730,7730,7720,1015
20240318,133800,30585020,7730,7730,7730,7730,0
20240318,133700,30585020,7730,7730,7730,7730,0
20240318,133600,30585020,7730,7730,7730,7730,0
20240318,133500,30585020,7730,7730,7730,7730,0
20240318,133400,30585020,7730,7730,7730,7730,0
20240318,133300,30585020,7730,7730,7730,7730,10
20240318,133200,30507720,7730,7730,7730,7730,0
20240318,133100,30507720,7730,7730,7730,7730,0
20240318,133000,30507720,7730,7730,7730,7730,0
20240318,132900,30507720,7730,7730,7730,7730,0
20240318,132800,30507720,7730,7730,7730,7730,0
20240318,132700,30507720,7730,7730,7730,7730,0
20240318,132600,30507720,7730,7730,7730,7730,0
20240318,132500,30507720,7730,7730,7730,7730,0
20240318,132400,30507720,7730,7730,7730,7730,0
20240318,132300,30507720,7730,7730,7730,7730,0
20240318,132200,30507720,7730,7730,7730,7730,0
20240318,132100,30507720,7730,7730,7730,7730,0
20240318,132000,30507720,7730,7730,7730,7730,0
20240318,131900,30507720,7730,7730,7730,7730,0
20240318,131800,30507720,7730,7730,7730,7730,0
20240318,131700,30507720,7730,7730,7730,7730,0
20240318,131600,30507720,7730,7730,7730,7730,0
20240318,131500,30507720,7730,7730,7730,7730,28
20240318,131400,30291280,7730,7730,7730,7730,0
20240318,131300,30291280,7730,7730,7730,7730,0
20240318,131200,30291280,7730,7730,7730,7730,2
20240318,131100,30275820,7720,7720,7720,7720,0
20240318,131000,30275820,7720,7720,7720,7720,0
20240318,130900,30275820,7720,7720,7720,7720,0
20240318,130800,30275820,7720,7730,7730,7720,4
20240318,130700,30244910,7720,7720,7720,7720,0
20240318,130600,30244910,7720,7720,7720,7720,0
20240318,130500,30244910,7720,7720,7720,7720,95
20240318,130400,29511510,7720,7720,7720,7720,100
20240318,130300,28739510,7730,7730,7730,7730,0
20240318,130200,28739510,7730,7730,7730,7730,40
20240318,130100,28430310,7730,7730,7730,7730,0
20240318,130000,28430310,7730,7730,7730,7730,0
20240318,125900,28430310,7730,7730,7730,7730,12
20240318,125800,28337550,7730,7730,7730,7730,0
20240318,125700,28337550,7730,7730,7730,7730,0
20240318,125600,28337550,7730,7730,7730,7730,0
20240318,125500,28337550,7730,7730,7730,7730,1
20240318,125400,28329820,7720,7720,7720,7720,0
20240318,125300,28329820,7720,7720,7720,7720,125
20240318,125200,27364820,7720,7720,7720,7720,0
20240318,125100,27364820,7720,7720,7720,7720,0
20240318,125000,27364820,7720,7720,7720,7720,0
20240318,124900,27364820,7720,7720,7720,7720,0
20240318,124800,27364820,7720,7720,7720,7720,0
20240318,124700,27364820,7720,7720,7720,7720,0
20240318,124600,27364820,7720,7720,7720,7720,1
20240318,124500,27357100,7730,7730,7730,7730,0
20240318,124400,27357100,7730,7730,7730,7730,0
20240318,124300,27357100,7730,7720,7730,7720,83
20240318,124200,26716240,7730,7730,7730,7730,1
20240318,124100,26708510,7730,7730,7730,7730,0
20240318,124000,26708510,7730,7730,7730,7730,0
20240318,123900,26708510,7730,7730,7730,7730,0
20240318,123800,26708510,7730,7730,7730,7730,0
20240318,123700,26708510,7730,7730,7730,7730,0
20240318,123600,26708510,7730,7730,7730,7730,0
20240318,123500,26708510,7730,7730,7730,7730,0
20240318,123400,26708510,7730,7730,7730,7730,0
20240318,123300,26708510,7730,7730,7730,7730,2
20240318,123200,26693050,7730,7730,7730,7730,0
20240318,123100,26693050,7730,7730,7730,7730,0
20240318,123000,26693050,7730,7730,7730,7730,0
20240318,122900,26693050,7730,7730,7730,7730,28
20240318,122800,26476610,7730,7730,7730,7730,0
20240318,122700,26476610,7730,7730,7730,7730,0
20240318,122600,26476610,7730,7730,7730,7730,0
20240318,122500,26476610,7730,7730,7730,7730,0
20240318,122400,26476610,7730,7730,7730,7730,0
20240318,122300,26476610,7730,7730,7730,7730,0
20240318,122200,26476610,7730,7730,7730,7730,0
20240318,122100,26476610,7730,7730,7730,7730,0
20240318,122000,26476610,7730,7730,7730,7730,0
20240318,121900,26476610,7730,7730,7730,7730,0
20240318,121800,26476610,7730,7730,7730,7730,0
20240318,121700,26476610,7730,7730,7730,7730,22
20240318,121600,26306550,7730,7730,7730,7730,213
20240318,121500,24660060,7730,7730,7730,7730,0
20240318,121400,24660060,7730,7730,7730,7730,0
20240318,121300,24660060,7730,7730,7730,7730,0
20240318,121200,24660060,7730,7730,7730,7730,0
20240318,121100,24660060,7730,7730,7730,7730,0
20240318,121000,24660060,7730,7730,7730,7730,0
20240318,120900,24660060,7730,7730,7730,7730,0
20240318,120800,24660060,7730,7730,7730,7730,0
20240318,120700,24660060,7730,7730,7730,7730,0
20240318,120600,24660060,7730,7730,7730,7730,0
20240318,120500,24660060,7730,7730,7730,7730,0
20240318,120400,24660060,7730,7730,7730,7730,0
20240318,120300,24660060,7730,7730,7730,7730,0
20240318,120200,24660060,7730,7730,7730,7730,0
20240318,120100,24660060,7730,7730,7730,7730,0
20240318,120000,24660060,7730,7710,7730,7710,179
20240318,115900,23279940,7730,7730,7730,7730,0
20240318,115800,23279940,7730,7730,7730,7730,0
20240318,115700,23279940,7730,7730,7730,7730,0
20240318,115600,23279940,7730,7730,7730,7730,1
20240318,115500,23272210,7710,7710,7710,7710,0
20240318,115400,23272210,7710,7720,7720,7710,379
20240318,115300,20347060,7720,7720,7720,7720,0
20240318,115200,20347060,7720,7720,7720,7720,22
20240318,115100,20177220,7720,7720,7720,7720,600
20240318,115000,15545220,7730,7730,7730,7730,0
20240318,114900,15545220,7730,7730,7730,7730,0
20240318,114800,15545220,7730,7730,7730,7730,9
20240318,114700,15475650,7730,7730,7730,7730,30
20240318,114600,15243750,7730,7730,7730,7730,0
20240318,114500,15243750,7730,7730,7730,7730,0
20240318,114400,15243750,7730,7730,7730,7730,0
20240318,114300,15243750,7730,7730,7730,7730,0
20240318,114200,15243750,7730,7720,7730,7720,6
20240318,114100,15197410,7730,7730,7730,7730,0
20240318,114000,15197410,7730,7730,7730,7730,0
20240318,113900,15197410,7730,7730,7730,7730,0
20240318,113800,15197410,7730,7730,7730,7730,0
20240318,113700,15197410,7730,7730,7730,7730,0
20240318,113600,15197410,7730,7730,7730,7730,0
20240318,113500,15197410,7730,7730,7730,7730,0
20240318,113400,15197410,7730,7730,7730,7730,0
20240318,113300,15197410,7730,7730,7730,7730,0
20240318,113200,15197410,7730,7730,7730,7730,80
20240318,113100,14579010,7730,7730,7730,7730,0
20240318,113000,14579010,7730,7730,7730,7730,0
20240318,112900,14579010,7730,7730,7730,7730,0
20240318,112800,14579010,7730,7730,7730,7730,22
20240318,112700,14408950,7740,7740,7740,7740,0
20240318,112600,14408950,7740,7740,7740,7740,0
20240318,112500,14408950,7740,7740,7740,7740,0
20240318,112400,14408950,7740,7740,7740,7740,0
20240318,112300,14408950,7740,7740,7740,7740,0
20240318,112200,14408950,7740,7740,7740,7740,0
20240318,112100,14408950,7740,7740,7740,7740,0
20240318,112000,14408950,7740,7740,7740,7740,0
20240318,111900,14408950,7740,7740,7740,7740,0
20240318,111800,14408950,7740,7740,7740,7740,0
20240318,111700,14408950,7740,7730,7740,7730,131
20240318,111600,13396310,7740,7740,7740,7740,100
20240318,111500,12622310,7740,7740,7740,7740,0
20240318,111400,12622310,7740,7740,7740,7740,0
20240318,111300,12622310,7740,7740,7740,7740,0
20240318,111200,12622310,7740,7740,7740,7740,1
20240318,111100,12614570,7740,7740,7740,7740,0
20240318,111000,12614570,7740,7740,7740,7740,0
20240318,110900,12614570,7740,7740,7740,7740,0
20240318,110800,12614570,7740,7740,7740,7740,0
20240318,110700,12614570,7740,7740,7740,7740,53
20240318,110600,12204350,7740,7740,7740,7740,0
20240318,110500,12204350,7740,7740,7740,7740,3
20240318,110400,12181130,7740,7740,7740,7740,0
20240318,110300,12181130,7740,7740,7740,7740,13
20240318,110200,12080510,7760,7760,7760,7760,1
20240318,110100,12072750,7760,7760,7760,7760,0
20240318,110000,12072750,7760,7760,7760,7760,0
20240318,105900,12072750,7760,7760,7760,7760,0
20240318,105800,12072750,7760,7760,7760,7760,0
20240318,105700,12072750,7760,7760,7760,7760,0
20240318,105600,12072750,7760,7760,7760,7760,0
20240318,105500,12072750,7760,7760,7760,7760,0
20240318,105400,12072750,7760,7760,7760,7760,6
20240318,105300,12026190,7760,7760,7760,7760,0
20240318,105200,12026190,7760,7760,7760,7760,0
20240318,105100,12026190,7760,7760,7760,7760,0
20240318,105000,12026190,7760,7760,7760,7760,0
20240318,104900,12026190,7760,7760,7760,7760,0
20240318,104800,12026190,7760,7760,7760,7760,0
20240318,104700,12026190,7760,7760,7760,7760,0
20240318,104600,12026190,7760,7760,7760,7760,0
20240318,104500,12026190,7760,7760,7760,7760,0
20240318,104400,12026190,7760,7760,7760,7760,0
20240318,104300,12026190,7760,7760,7760,7760,0
20240318,104200,12026190,7760,7760,7760,7760,0
20240318,104100,12026190,7760,7760,7760,7760,0
20240318,104000,12026190,7760,7760,7760,7760,0
20240318,103900,12026190,7760,7760,7760,7760,0
20240318,103800,12026190,7760,7760,7760,7760,0
20240318,103700,12026190,7760,7760,7760,7760,0
20240318,103600,12026190,7760,7760,7760,7760,26
20240318,103500,11824430,7760,7760,7760,7760,0
20240318,103400,11824430,7760,7760,7760,7760,0
20240318,103300,11824430,7760,7760,7760,7760,0
20240318,103200,11824430,7760,7760,7760,7760,0
20240318,103100,11824430,7760,7760,7760,7760,0
20240318,103000,11824430,7760,7760,7760,7760,0
20240318,102900,11824430,7760,7760,7760,7760,0
20240318,102800,11824430,7760,7760,7760,7760,0
20240318,102700,11824430,7760,7760,7760,7760,0
20240318,102600,11824430,7760,7760,7760,7760,0
20240318,102500,11824430,7760,7760,7760,7760,0
20240318,102400,11824430,7760,7760,7760,7760,0
20240318,102300,11824430,7760,7760,7760,7760,0
20240318,102200,11824430,7760,7760,7760,7760,4
20240318,102100,11793390,7760,7760,7760,7760,0
20240318,102000,11793390,7760,7730,7760,7730,30
20240318,101900,11561180,7730,7730,7730,7730,254
20240318,101800,9597760,7730,7730,7730,7730,5
20240318,101700,9559110,7730,7730,7730,7730,0
20240318,101600,9559110,7730,7730,7730,7730,0
20240318,101500,9559110,7730,7730,7730,7730,1
20240318,101400,9551380,7700,7700,7700,7700,0
20240318,101300,9551380,7700,7700,7700,7700,0
20240318,101200,9551380,7700,7700,7700,7700,0
20240318,101100,9551380,7700,7720,7720,7700,81
20240318,101000,8927330,7730,7730,7730,7730,13
20240318,100900,8826840,7740,7740,7740,7740,0
20240318,100800,8826840,7740,7740,7740,7740,0
20240318,100700,8826840,7740,7740,7740,7740,0
20240318,100600,8826840,7740,7740,7740,7740,0
20240318,100500,8826840,7740,7740,7740,7740,15
20240318,100400,8710740,7740,7740,7740,7740,0
20240318,100300,8710740,7740,7740,7740,7740,2
20240318,100200,8695260,7740,7740,7740,7740,1
20240318,100100,8687520,7740,7740,7740,7740,0
20240318,100000,8687520,7740,7740,7740,7740,1
20240318,095900,8679780,7740,7740,7740,7740,0
20240318,095800,8679780,7740,7740,7740,7740,0
20240318,095700,8679780,7740,7740,7740,7740,0
20240318,095600,8679780,7740,7740,7740,7740,0
20240318,095500,8679780,7740,7740,7740,7740,0
20240318,095400,8679780,7740,7740,7740,7740,0
20240318,095300,8679780,7740,7740,7740,7740,0
20240318,095200,8679780,7740,7740,7740,7740,0
20240318,095100,8679780,7740,7740,7740,7740,0
20240318,095000,8679780,7740,7740,7740,7740,0
20240318,094900,8679780,7740,7740,7740,7740,0
20240318,094800,8679780,7740,7740,7740,7740,0
20240318,094700,8679780,7740,7740,7740,7740,0
20240318,094600,8679780,7740,7740,7740,7740,0
20240318,094500,8679780,7740,7740,7740,7740,0
20240318,094400,8679780,7740,7740,7740,7740,0
20240318,094300,8679780,7740,7740,7740,7740,0
20240318,094200,8679780,7740,7740,7740,7740,0
20240318,094100,8679780,7740,7740,7740,7740,0
20240318,094000,8679780,7740,7740,7740,7740,0
20240318,093900,8679780,7740,7740,7740,7740,0
20240318,093800,8679780,7740,7740,7740,7740,0
20240318,093700,8679780,7740,7740,7740,7740,0
20240318,093600,8679780,7740,7740,7740,7740,0
20240318,093500,8679780,7740,7740,7740,7740,0
20240318,093400,8679780,7740,7740,7740,7740,0
20240318,093300,8679780,7740,7740,7740,7740,0
20240318,093200,8679780,7740,7740,7740,7740,0
20240318,093100,8679780,7740,7720,7740,7720,3
20240318,093000,8656600,7720,7720,7720,7720,1
20240318,092900,8648880,7750,7750,7750,7750,0
20240318,092800,8648880,7750,7750,7750,7750,0
20240318,092700,8648880,7750,7720,7750,7700,564
20240318,092600,4298320,7730,7730,7730,7730,1
20240318,092500,4290590,7720,7720,7720,7720,0
20240318,092400,4290590,7720,7720,7720,7720,1
20240318,092300,4282870,7720,7720,7720,7720,10
20240318,092200,4205670,7720,7720,7720,7720,28
20240318,092100,3989510,7730,7730,7730,7720,250
20240318,092000,2057100,7730,7730,7730,7730,0
20240318,091900,2057100,7730,7730,7730,7730,0
20240318,091800,2057100,7730,7730,7730,7730,0
20240318,091700,2057100,7730,7730,7730,7730,0
20240318,091600,2057100,7730,7730,7730,7730,0
20240318,091500,2057100,7730,7730,7730,7730,0
20240318,091400,2057100,7730,7730,7730,7730,0
20240318,091300,2057100,7730,7730,7730,7730,0
20240318,091200,2057100,7730,7730,7730,7730,0
20240318,091100,2057100,7730,7730,7730,7730,4
20240318,091000,2026180,7730,7730,7730,7730,4
20240318,090900,1995260,7730,7730,7730,7730,112
20240318,090800,1129500,7730,7730,7730,7730,0
20240318,090700,1129500,7730,7730,7730,7730,3
20240318,090600,1106310,7730,7740,7740,7730,56
20240318,090500,672890,7740,7740,7740,7740,35
20240318,090400,401990,7740,7740,7740,7740,0
20240318,090300,401990,7740,7740,7740,7740,0
20240318,090200,401990,7740,7740,7740,7740,0
20240318,090100,401990,7740,7740,7740,7740,3
20240318,090000,378770,7730,7730,7730,7730,49