KissMeData/097870/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200400,106961610,7440,7440,7440,7440,299
20240318,200300,106961610,7440,7440,7440,7440,0
20240318,200200,106961610,7440,7440,7440,7440,0
20240318,200100,106961610,7440,7440,7440,7440,0
20240318,200000,106961610,7440,7440,7440,7440,0
20240318,195900,106961610,7440,7440,7440,7440,0
20240318,195800,106961610,7440,7440,7440,7440,0
20240318,195700,106961610,7440,7440,7440,7440,0
20240318,195600,106961610,7440,7440,7440,7440,0
20240318,195500,106961610,7440,7440,7440,7440,0
20240318,195400,106961610,7440,7440,7440,7440,0
20240318,195300,106961610,7440,7440,7440,7440,0
20240318,195200,106961610,7440,7440,7440,7440,0
20240318,195100,106961610,7440,7440,7440,7440,0
20240318,195000,106961610,7440,7440,7440,7440,0
20240318,194900,106961610,7440,7440,7440,7440,0
20240318,194800,106961610,7440,7440,7440,7440,0
20240318,194700,106961610,7440,7440,7440,7440,0
20240318,194600,106961610,7440,7440,7440,7440,0
20240318,194500,106961610,7440,7440,7440,7440,0
20240318,194400,106961610,7440,7440,7440,7440,0
20240318,194300,106961610,7440,7440,7440,7440,0
20240318,194200,106961610,7440,7440,7440,7440,0
20240318,194100,106961610,7440,7440,7440,7440,0
20240318,194000,106961610,7440,7440,7440,7440,0
20240318,193900,106961610,7440,7440,7440,7440,0
20240318,193800,106961610,7440,7440,7440,7440,0
20240318,193700,106961610,7440,7440,7440,7440,0
20240318,193600,106961610,7440,7440,7440,7440,0
20240318,193500,106961610,7440,7440,7440,7440,0
20240318,193400,106961610,7440,7440,7440,7440,299
20240318,193300,106961610,7440,7440,7440,7440,0
20240318,193200,106961610,7440,7440,7440,7440,0
20240318,193100,106961610,7440,7440,7440,7440,0
20240318,193000,106961610,7440,7440,7440,7440,0
20240318,192900,106961610,7440,7440,7440,7440,0
20240318,192800,106961610,7440,7440,7440,7440,0
20240318,192700,106961610,7440,7440,7440,7440,0
20240318,192600,106961610,7440,7440,7440,7440,0
20240318,192500,106961610,7440,7440,7440,7440,0
20240318,192400,106961610,7440,7440,7440,7440,0
20240318,192300,106961610,7440,7440,7440,7440,0
20240318,192200,106961610,7440,7440,7440,7440,0
20240318,192100,106961610,7440,7440,7440,7440,0
20240318,192000,106961610,7440,7440,7440,7440,0
20240318,191900,106961610,7440,7440,7440,7440,0
20240318,191800,106961610,7440,7440,7440,7440,0
20240318,191700,106961610,7440,7440,7440,7440,0
20240318,191600,106961610,7440,7440,7440,7440,0
20240318,191500,106961610,7440,7440,7440,7440,0
20240318,191400,106961610,7440,7440,7440,7440,0
20240318,191300,106961610,7440,7440,7440,7440,0
20240318,191200,106961610,7440,7440,7440,7440,0
20240318,191100,106961610,7440,7440,7440,7440,0
20240318,191000,106961610,7440,7440,7440,7440,0
20240318,190900,106961610,7440,7440,7440,7440,0
20240318,190800,106961610,7440,7440,7440,7440,0
20240318,190700,106961610,7440,7440,7440,7440,0
20240318,190600,106961610,7440,7440,7440,7440,0
20240318,190500,106961610,7440,7440,7440,7440,0
20240318,190400,106961610,7440,7440,7440,7440,299
20240318,190300,106961610,7440,7440,7440,7440,0
20240318,190200,106961610,7440,7440,7440,7440,0
20240318,190100,106961610,7440,7440,7440,7440,0
20240318,190000,106961610,7440,7440,7440,7440,0
20240318,185900,106961610,7440,7440,7440,7440,0
20240318,185800,106961610,7440,7440,7440,7440,0
20240318,185700,106961610,7440,7440,7440,7440,0
20240318,185600,106961610,7440,7440,7440,7440,0
20240318,185500,106961610,7440,7440,7440,7440,0
20240318,185400,106961610,7440,7440,7440,7440,0
20240318,185300,106961610,7440,7440,7440,7440,0
20240318,185200,106961610,7440,7440,7440,7440,0
20240318,185100,106961610,7440,7440,7440,7440,0
20240318,185000,106961610,7440,7440,7440,7440,0
20240318,184900,106961610,7440,7440,7440,7440,0
20240318,184800,106961610,7440,7440,7440,7440,0
20240318,184700,106961610,7440,7440,7440,7440,0
20240318,184600,106961610,7440,7440,7440,7440,0
20240318,184500,106961610,7440,7440,7440,7440,0
20240318,184400,106961610,7440,7440,7440,7440,0
20240318,184300,106961610,7440,7440,7440,7440,0
20240318,184200,106961610,7440,7440,7440,7440,0
20240318,184100,106961610,7440,7440,7440,7440,0
20240318,184000,106961610,7440,7440,7440,7440,0
20240318,183900,106961610,7440,7440,7440,7440,0
20240318,183800,106961610,7440,7440,7440,7440,0
20240318,183700,106961610,7440,7440,7440,7440,0
20240318,183600,106961610,7440,7440,7440,7440,0
20240318,183500,106961610,7440,7440,7440,7440,0
20240318,183400,106961610,7440,7440,7440,7440,299
20240318,183300,106961610,7440,7440,7440,7440,0
20240318,183200,106961610,7440,7440,7440,7440,0
20240318,183100,106961610,7440,7440,7440,7440,0
20240318,183000,106961610,7440,7440,7440,7440,0
20240318,182900,106961610,7440,7440,7440,7440,0
20240318,182800,106961610,7440,7440,7440,7440,0
20240318,182700,106961610,7440,7440,7440,7440,0
20240318,182600,106961610,7440,7440,7440,7440,0
20240318,182500,106961610,7440,7440,7440,7440,0
20240318,182400,106961610,7440,7440,7440,7440,0
20240318,182300,106961610,7440,7440,7440,7440,0
20240318,182200,106961610,7440,7440,7440,7440,0
20240318,182100,106961610,7440,7440,7440,7440,0
20240318,182000,106961610,7440,7440,7440,7440,0
20240318,181900,106961610,7440,7440,7440,7440,0
20240318,181800,106961610,7440,7440,7440,7440,0
20240318,181700,106961610,7440,7440,7440,7440,0
20240318,181600,106961610,7440,7440,7440,7440,0
20240318,181500,106961610,7440,7440,7440,7440,0
20240318,181400,106961610,7440,7440,7440,7440,0
20240318,181300,106961610,7440,7440,7440,7440,0
20240318,181200,106961610,7440,7440,7440,7440,0
20240318,181100,106961610,7440,7440,7440,7440,0
20240318,181000,106961610,7440,7440,7440,7440,0
20240318,180900,106961610,7440,7440,7440,7440,0
20240318,180800,106961610,7440,7440,7440,7440,0
20240318,180700,106961610,7440,7440,7440,7440,0
20240318,180600,106961610,7440,7440,7440,7440,0
20240318,180500,106961610,7440,7440,7440,7440,0
20240318,180400,106961610,7440,7440,7440,7440,299
20240318,180300,106961610,7440,7440,7440,7440,0
20240318,180200,106961610,7440,7440,7440,7440,0
20240318,180100,106961610,7440,7440,7440,7440,0
20240318,180000,106961610,7440,7440,7440,7440,0
20240318,175900,106961610,7440,7440,7440,7440,0
20240318,175800,106961610,7440,7440,7440,7440,0
20240318,175700,106961610,7440,7440,7440,7440,0
20240318,175600,106961610,7440,7440,7440,7440,0
20240318,175500,106961610,7440,7440,7440,7440,0
20240318,175400,106961610,7440,7440,7440,7440,0
20240318,175300,106961610,7440,7440,7440,7440,0
20240318,175200,106961610,7440,7440,7440,7440,0
20240318,175100,106961610,7440,7440,7440,7440,0
20240318,175000,106961610,7440,7440,7440,7440,0
20240318,174900,106961610,7440,7440,7440,7440,0
20240318,174800,106961610,7440,7440,7440,7440,0
20240318,174700,106961610,7440,7440,7440,7440,0
20240318,174600,106961610,7440,7440,7440,7440,0
20240318,174500,106961610,7440,7440,7440,7440,0
20240318,174400,106961610,7440,7440,7440,7440,0
20240318,174300,106961610,7440,7440,7440,7440,0
20240318,174200,106961610,7440,7440,7440,7440,0
20240318,174100,106961610,7440,7440,7440,7440,0
20240318,174000,106961610,7440,7440,7440,7440,0
20240318,173900,106961610,7440,7440,7440,7440,0
20240318,173800,106961610,7440,7440,7440,7440,0
20240318,173700,106961610,7440,7440,7440,7440,0
20240318,173600,106961610,7440,7440,7440,7440,0
20240318,173500,106961610,7440,7440,7440,7440,0
20240318,173400,106961610,7440,7440,7440,7440,299
20240318,173300,106961610,7440,7440,7440,7440,0
20240318,173200,106961610,7440,7440,7440,7440,0
20240318,173100,106961610,7440,7440,7440,7440,0
20240318,173000,106961610,7440,7440,7440,7440,0
20240318,172900,106961610,7440,7440,7440,7440,0
20240318,172800,106961610,7440,7440,7440,7440,0
20240318,172700,106961610,7440,7440,7440,7440,0
20240318,172600,106961610,7440,7440,7440,7440,0
20240318,172500,106961610,7440,7440,7440,7440,0
20240318,172400,106961610,7440,7440,7440,7440,0
20240318,172300,106961610,7440,7440,7440,7440,0
20240318,172200,106961610,7440,7440,7440,7440,0
20240318,172100,106961610,7440,7440,7440,7440,0
20240318,172000,106961610,7440,7440,7440,7440,0
20240318,171900,106961610,7440,7440,7440,7440,0
20240318,171800,106961610,7440,7440,7440,7440,0
20240318,171700,106961610,7440,7440,7440,7440,0
20240318,171600,106961610,7440,7440,7440,7440,0
20240318,171500,106961610,7440,7440,7440,7440,0
20240318,171400,106961610,7440,7440,7440,7440,0
20240318,171300,106961610,7440,7440,7440,7440,0
20240318,171200,106961610,7440,7440,7440,7440,0
20240318,171100,106961610,7440,7440,7440,7440,0
20240318,171000,106961610,7440,7440,7440,7440,0
20240318,170900,106961610,7440,7440,7440,7440,0
20240318,170800,106961610,7440,7440,7440,7440,0
20240318,170700,106961610,7440,7440,7440,7440,0
20240318,170600,106961610,7440,7440,7440,7440,0
20240318,170500,106961610,7440,7440,7440,7440,0
20240318,170400,106961610,7440,7440,7440,7440,299
20240318,170300,106961610,7440,7440,7440,7440,0
20240318,170200,106961610,7440,7440,7440,7440,0
20240318,170100,106961610,7440,7440,7440,7440,0
20240318,170000,106961610,7440,7440,7440,7440,0
20240318,165900,106961610,7440,7440,7440,7440,0
20240318,165800,106961610,7440,7440,7440,7440,0
20240318,165700,106961610,7440,7440,7440,7440,0
20240318,165600,106961610,7440,7440,7440,7440,0
20240318,165500,106961610,7440,7440,7440,7440,0
20240318,165400,106961610,7440,7440,7440,7440,0
20240318,165300,106961610,7440,7440,7440,7440,0
20240318,165200,106961610,7440,7440,7440,7440,0
20240318,165100,106961610,7440,7440,7440,7440,0
20240318,165000,106961610,7440,7440,7440,7440,0
20240318,164900,106961610,7440,7440,7440,7440,0
20240318,164800,106961610,7440,7440,7440,7440,0
20240318,164700,106961610,7440,7440,7440,7440,0
20240318,164600,106961610,7440,7440,7440,7440,0
20240318,164500,106961610,7440,7440,7440,7440,0
20240318,164400,106961610,7440,7440,7440,7440,0
20240318,164300,106961610,7440,7440,7440,7440,0
20240318,164200,106961610,7440,7440,7440,7440,0
20240318,164100,106961610,7440,7440,7440,7440,0
20240318,164000,106961610,7440,7440,7440,7440,0
20240318,163900,106961610,7440,7440,7440,7440,0
20240318,163800,106961610,7440,7440,7440,7440,0
20240318,163700,106961610,7440,7440,7440,7440,0
20240318,163600,106961610,7440,7440,7440,7440,0
20240318,163500,106961610,7440,7440,7440,7440,0
20240318,163400,106961610,7440,7440,7440,7440,299
20240318,163300,106961610,7440,7440,7440,7440,0
20240318,163200,106961610,7440,7440,7440,7440,0
20240318,163100,106961610,7440,7440,7440,7440,0
20240318,163000,106961610,7440,7440,7440,7440,0
20240318,162900,106961610,7440,7440,7440,7440,0
20240318,162800,106961610,7440,7440,7440,7440,0
20240318,162700,106961610,7440,7440,7440,7440,0
20240318,162600,106961610,7440,7440,7440,7440,0
20240318,162500,106961610,7440,7440,7440,7440,0
20240318,162400,106961610,7440,7440,7440,7440,0
20240318,162300,106961610,7440,7440,7440,7440,0
20240318,162200,106961610,7440,7440,7440,7440,0
20240318,162100,106961610,7440,7440,7440,7440,0
20240318,162000,106961610,7440,7440,7440,7440,0
20240318,161900,106961610,7440,7440,7440,7440,0
20240318,161800,106961610,7440,7440,7440,7440,0
20240318,161700,106961610,7440,7440,7440,7440,0
20240318,161600,106961610,7440,7440,7440,7440,0
20240318,161500,106961610,7440,7440,7440,7440,0
20240318,161400,106961610,7440,7440,7440,7440,0
20240318,161300,106961610,7440,7440,7440,7440,0
20240318,161200,106961610,7440,7440,7440,7440,0
20240318,161100,106961610,7440,7440,7440,7440,0
20240318,161000,106961610,7440,7440,7440,7440,0
20240318,160900,106961610,7440,7440,7440,7440,0
20240318,160800,106961610,7440,7440,7440,7440,0
20240318,160700,106961610,7440,7440,7440,7440,0
20240318,160600,106961610,7440,7440,7440,7440,0
20240318,160500,106961610,7440,7440,7440,7440,0
20240318,160400,106961610,7440,7440,7440,7440,299
20240318,160300,106961610,7440,7440,7440,7440,0
20240318,160200,106961610,7440,7440,7440,7440,0
20240318,160100,106961610,7440,7440,7440,7440,0
20240318,160000,106961610,7440,7440,7440,7440,0
20240318,155900,106961610,7440,7440,7440,7440,0
20240318,155800,106961610,7440,7440,7440,7440,0
20240318,155700,106961610,7440,7440,7440,7440,0
20240318,155600,106961610,7440,7440,7440,7440,0
20240318,155500,106961610,7440,7440,7440,7440,0
20240318,155400,106961610,7440,7440,7440,7440,0
20240318,155300,106961610,7440,7440,7440,7440,0
20240318,155200,106961610,7440,7440,7440,7440,0
20240318,155100,106961610,7440,7440,7440,7440,0
20240318,155000,106961610,7440,7440,7440,7440,0
20240318,154900,106961610,7440,7440,7440,7440,0
20240318,154800,106961610,7440,7440,7440,7440,0
20240318,154700,106961610,7440,7440,7440,7440,0
20240318,154600,106961610,7440,7440,7440,7440,0
20240318,154500,106961610,7440,7440,7440,7440,0
20240318,154400,106961610,7440,7440,7440,7440,0
20240318,154300,106961610,7440,7440,7440,7440,0
20240318,154200,106961610,7440,7440,7440,7440,0
20240318,154100,106961610,7440,7440,7440,7440,0
20240318,154000,106961610,7440,7440,7440,7440,0
20240318,153900,106961610,7440,7440,7440,7440,0
20240318,153800,106961610,7440,7440,7440,7440,0
20240318,153700,106961610,7440,7440,7440,7440,0
20240318,153600,106961610,7440,7440,7440,7440,0
20240318,153500,106961610,7440,7440,7440,7440,0
20240318,153400,106961610,7440,7440,7440,7440,299
20240318,153300,106961610,7440,7440,7440,7440,0
20240318,153200,106961610,7440,7440,7440,7440,0
20240318,153100,106961610,7440,7440,7440,7440,0
20240318,153000,106961610,7440,7440,7440,7440,299
20240318,152900,104737050,7440,7440,7440,7440,0
20240318,152800,104737050,7440,7440,7440,7440,0
20240318,152700,104737050,7440,7440,7440,7440,0
20240318,152600,104737050,7440,7440,7440,7440,0
20240318,152500,104737050,7440,7440,7440,7440,0
20240318,152400,104737050,7440,7440,7440,7440,0
20240318,152300,104737050,7440,7440,7440,7440,0
20240318,152200,104737050,7440,7440,7440,7440,0
20240318,152100,104737050,7440,7440,7440,7440,0
20240318,152000,104737050,7440,7440,7440,7440,0
20240318,151900,104737050,7440,7440,7440,7440,29
20240318,151800,104521290,7440,7440,7440,7440,0
20240318,151700,104521290,7440,7440,7440,7440,540
20240318,151600,100503690,7430,7430,7430,7430,50
20240318,151500,100132190,7440,7440,7440,7440,1
20240318,151400,100124750,7420,7420,7420,7420,154
20240318,151300,98982070,7440,7440,7440,7440,2
20240318,151200,98967190,7440,7440,7440,7440,0
20240318,151100,98967190,7440,7440,7440,7440,0
20240318,151000,98967190,7440,7440,7440,7440,0
20240318,150900,98967190,7440,7420,7440,7420,23
20240318,150800,98796510,7430,7430,7430,7430,0
20240318,150700,98796510,7430,7430,7430,7430,1
20240318,150600,98789080,7420,7420,7420,7420,0
20240318,150500,98789080,7420,7420,7420,7420,0
20240318,150400,98789080,7420,7420,7420,7420,0
20240318,150300,98789080,7420,7420,7420,7420,490
20240318,150200,95153280,7430,7430,7430,7430,5
20240318,150100,95116130,7420,7420,7420,7420,0
20240318,150000,95116130,7420,7420,7420,7420,0
20240318,145900,95116130,7420,7420,7420,7420,0
20240318,145800,95116130,7420,7420,7420,7420,0
20240318,145700,95116130,7420,7430,7430,7420,130
20240318,145600,94151510,7430,7430,7430,7430,35
20240318,145500,93891460,7430,7430,7430,7430,0
20240318,145400,93891460,7430,7430,7430,7430,0
20240318,145300,93891460,7430,7430,7430,7430,0
20240318,145200,93891460,7430,7430,7430,7430,0
20240318,145100,93891460,7430,7430,7430,7430,0
20240318,145000,93891460,7430,7430,7430,7430,0
20240318,144900,93891460,7430,7430,7430,7430,1
20240318,144800,93884030,7440,7440,7440,7440,2
20240318,144700,93869150,7450,7450,7450,7450,0
20240318,144600,93869150,7450,7450,7450,7450,0
20240318,144500,93869150,7450,7450,7450,7450,0
20240318,144400,93869150,7450,7450,7450,7450,0
20240318,144300,93869150,7450,7450,7450,7450,0
20240318,144200,93869150,7450,7450,7450,7450,0
20240318,144100,93869150,7450,7450,7450,7450,2
20240318,144000,93854250,7410,7410,7410,7410,0
20240318,143900,93854250,7410,7410,7410,7410,0
20240318,143800,93854250,7410,7410,7410,7410,0
20240318,143700,93854250,7410,7410,7410,7410,0
20240318,143600,93854250,7410,7410,7410,7410,0
20240318,143500,93854250,7410,7400,7410,7400,142
20240318,143400,92802040,7400,7400,7400,7400,0
20240318,143300,92802040,7400,7400,7400,7400,1
20240318,143200,92794640,7400,7420,7420,7400,1001
20240318,143100,85379290,7440,7440,7440,7440,0
20240318,143000,85379290,7440,7440,7440,7440,24
20240318,142900,85200730,7440,7440,7440,7440,144
20240318,142800,84129370,7440,7440,7440,7440,0
20240318,142700,84129370,7440,7440,7440,7440,0
20240318,142600,84129370,7440,7440,7440,7440,0
20240318,142500,84129370,7440,7440,7440,7440,3
20240318,142400,84107050,7450,7450,7450,7450,0
20240318,142300,84107050,7450,7450,7450,7450,1
20240318,142200,84099600,7450,7450,7450,7450,0
20240318,142100,84099600,7450,7450,7450,7450,0
20240318,142000,84099600,7450,7450,7450,7450,0
20240318,141900,84099600,7450,7450,7450,7450,34
20240318,141800,83846300,7450,7450,7450,7450,0
20240318,141700,83846300,7450,7450,7450,7450,0
20240318,141600,83846300,7450,7440,7450,7440,6
20240318,141500,83801630,7440,7440,7440,7440,2
20240318,141400,83786750,7440,7440,7440,7440,0
20240318,141300,83786750,7440,7440,7440,7440,0
20240318,141200,83786750,7440,7440,7440,7440,200
20240318,141100,82298750,7440,7440,7440,7440,0
20240318,141000,82298750,7440,7440,7440,7440,0
20240318,140900,82298750,7440,7440,7440,7440,0
20240318,140800,82298750,7440,7440,7440,7440,0
20240318,140700,82298750,7440,7440,7440,7440,0
20240318,140600,82298750,7440,7440,7440,7440,0
20240318,140500,82298750,7440,7440,7440,7440,0
20240318,140400,82298750,7440,7440,7440,7440,0
20240318,140300,82298750,7440,7440,7440,7440,0
20240318,140200,82298750,7440,7440,7440,7440,0
20240318,140100,82298750,7440,7440,7440,7440,0
20240318,140000,82298750,7440,7450,7450,7440,699
20240318,135900,77097790,7450,7470,7470,7450,900
20240318,135800,70389860,7470,7470,7470,7470,0
20240318,135700,70389860,7470,7470,7470,7470,0
20240318,135600,70389860,7470,7470,7470,7470,0
20240318,135500,70389860,7470,7470,7470,7470,0
20240318,135400,70389860,7470,7470,7470,7470,0
20240318,135300,70389860,7470,7470,7470,7470,0
20240318,135200,70389860,7470,7470,7470,7470,0
20240318,135100,70389860,7470,7470,7470,7470,0
20240318,135000,70389860,7470,7470,7470,7470,0
20240318,134900,70389860,7470,7470,7470,7470,0
20240318,134800,70389860,7470,7470,7470,7470,0
20240318,134700,70389860,7470,7470,7470,7470,0
20240318,134600,70389860,7470,7470,7470,7470,3
20240318,134500,70367450,7450,7470,7470,7450,102
20240318,134400,69606590,7460,7460,7460,7460,0
20240318,134300,69606590,7460,7460,7460,7460,14
20240318,134200,69502150,7460,7460,7460,7460,10
20240318,134100,69427550,7460,7460,7460,7460,13
20240318,134000,69330570,7460,7460,7460,7460,0
20240318,133900,69330570,7460,7460,7460,7460,90
20240318,133800,68659170,7470,7470,7470,7470,0
20240318,133700,68659170,7470,7470,7470,7470,1
20240318,133600,68651700,7460,7460,7460,7460,15
20240318,133500,68539800,7460,7460,7460,7460,3
20240318,133400,68517420,7460,7460,7460,7460,97
20240318,133300,67793800,7460,7460,7460,7460,50
20240318,133200,67420800,7470,7470,7470,7470,0
20240318,133100,67420800,7470,7470,7470,7470,12
20240318,133000,67331160,7470,7470,7470,7470,0
20240318,132900,67331160,7470,7470,7470,7470,0
20240318,132800,67331160,7470,7470,7470,7470,0
20240318,132700,67331160,7470,7470,7470,7470,0
20240318,132600,67331160,7470,7470,7470,7470,10
20240318,132500,67256460,7460,7460,7460,7460,0
20240318,132400,67256460,7460,7460,7460,7460,20
20240318,132300,67107260,7470,7470,7470,7470,11
20240318,132200,67025090,7470,7470,7470,7470,3
20240318,132100,67002680,7460,7460,7460,7460,136
20240318,132000,65988120,7460,7460,7460,7460,0
20240318,131900,65988120,7460,7460,7460,7460,134
20240318,131800,64988480,7460,7460,7460,7460,0
20240318,131700,64988480,7460,7460,7460,7460,0
20240318,131600,64988480,7460,7460,7460,7460,0
20240318,131500,64988480,7460,7460,7460,7460,0
20240318,131400,64988480,7460,7460,7460,7460,0
20240318,131300,64988480,7460,7460,7460,7460,1
20240318,131200,64981020,7450,7450,7450,7450,1
20240318,131100,64973570,7460,7460,7460,7460,0
20240318,131000,64973570,7460,7460,7460,7460,3
20240318,130900,64951190,7450,7450,7450,7450,96
20240318,130800,64235990,7450,7450,7450,7450,0
20240318,130700,64235990,7450,7450,7450,7450,4
20240318,130600,64206190,7450,7450,7450,7450,0
20240318,130500,64206190,7450,7450,7450,7450,0
20240318,130400,64206190,7450,7450,7450,7450,0
20240318,130300,64206190,7450,7450,7450,7450,2
20240318,130200,64191290,7440,7440,7440,7440,0
20240318,130100,64191290,7440,7440,7440,7440,0
20240318,130000,64191290,7440,7440,7440,7440,0
20240318,125900,64191290,7440,7440,7440,7440,0
20240318,125800,64191290,7440,7440,7440,7440,421
20240318,125700,61059050,7440,7440,7440,7440,0
20240318,125600,61059050,7440,7440,7440,7440,0
20240318,125500,61059050,7440,7440,7440,7440,5
20240318,125400,61021850,7440,7440,7440,7440,130
20240318,125300,60054650,7440,7440,7440,7440,0
20240318,125200,60054650,7440,7440,7440,7440,0
20240318,125100,60054650,7440,7440,7440,7440,0
20240318,125000,60054650,7440,7440,7440,7440,0
20240318,124900,60054650,7440,7440,7440,7440,2
20240318,124800,60039770,7420,7420,7420,7420,0
20240318,124700,60039770,7420,7420,7420,7420,0
20240318,124600,60039770,7420,7420,7420,7420,0
20240318,124500,60039770,7420,7420,7420,7420,0
20240318,124400,60039770,7420,7420,7420,7420,0
20240318,124300,60039770,7420,7420,7420,7420,0
20240318,124200,60039770,7420,7420,7420,7420,1
20240318,124100,60032350,7440,7430,7440,7430,2000
20240318,124000,45164400,7420,7420,7420,7420,1
20240318,123900,45156980,7420,7420,7420,7420,0
20240318,123800,45156980,7420,7420,7420,7420,0
20240318,123700,45156980,7420,7420,7420,7420,46
20240318,123600,44815660,7430,7430,7430,7430,0
20240318,123500,44815660,7430,7430,7430,7430,0
20240318,123400,44815660,7430,7430,7430,7430,0
20240318,123300,44815660,7430,7430,7430,7430,15
20240318,123200,44704210,7430,7430,7430,7430,0
20240318,123100,44704210,7430,7430,7430,7430,0
20240318,123000,44704210,7430,7430,7430,7430,0
20240318,122900,44704210,7430,7430,7430,7430,0
20240318,122800,44704210,7430,7430,7430,7430,0
20240318,122700,44704210,7430,7430,7430,7430,0
20240318,122600,44704210,7430,7430,7430,7430,0
20240318,122500,44704210,7430,7430,7430,7430,0
20240318,122400,44704210,7430,7430,7430,7430,0
20240318,122300,44704210,7430,7430,7430,7430,0
20240318,122200,44704210,7430,7420,7430,7420,10
20240318,122100,44629920,7430,7430,7430,7430,0
20240318,122000,44629920,7430,7430,7430,7430,0
20240318,121900,44629920,7430,7430,7430,7430,0
20240318,121800,44629920,7430,7430,7430,7430,0
20240318,121700,44629920,7430,7430,7430,7430,0
20240318,121600,44629920,7430,7430,7430,7430,0
20240318,121500,44629920,7430,7430,7430,7430,0
20240318,121400,44629920,7430,7430,7430,7430,0
20240318,121300,44629920,7430,7430,7430,7430,6
20240318,121200,44585340,7430,7430,7430,7430,0
20240318,121100,44585340,7430,7430,7430,7430,0
20240318,121000,44585340,7430,7430,7430,7430,0
20240318,120900,44585340,7430,7410,7430,7410,9
20240318,120800,44518630,7410,7410,7410,7410,0
20240318,120700,44518630,7410,7410,7410,7410,0
20240318,120600,44518630,7410,7410,7410,7410,0
20240318,120500,44518630,7410,7410,7410,7410,0
20240318,120400,44518630,7410,7410,7410,7410,0
20240318,120300,44518630,7410,7410,7410,7410,0
20240318,120200,44518630,7410,7410,7410,7410,0
20240318,120100,44518630,7410,7410,7410,7410,0
20240318,120000,44518630,7410,7410,7410,7410,0
20240318,115900,44518630,7410,7410,7410,7410,0
20240318,115800,44518630,7410,7410,7410,7410,0
20240318,115700,44518630,7410,7410,7410,7410,0
20240318,115600,44518630,7410,7410,7410,7410,0
20240318,115500,44518630,7410,7410,7410,7410,1
20240318,115400,44511220,7430,7430,7430,7430,0
20240318,115300,44511220,7430,7430,7430,7430,0
20240318,115200,44511220,7430,7430,7430,7430,54
20240318,115100,44110000,7440,7440,7440,7440,0
20240318,115000,44110000,7440,7440,7440,7440,0
20240318,114900,44110000,7440,7440,7440,7440,0
20240318,114800,44110000,7440,7440,7440,7440,0
20240318,114700,44110000,7440,7440,7440,7440,0
20240318,114600,44110000,7440,7440,7440,7440,0
20240318,114500,44110000,7440,7430,7440,7430,2
20240318,114400,44095130,7430,7430,7430,7430,5
20240318,114300,44057980,7430,7430,7430,7430,5
20240318,114200,44020830,7430,7430,7430,7430,0
20240318,114100,44020830,7430,7430,7430,7430,34
20240318,114000,43768210,7430,7420,7430,7420,50
20240318,113900,43396720,7430,7430,7430,7430,1
20240318,113800,43389290,7430,7430,7430,7430,15
20240318,113700,43277840,7430,7430,7430,7430,0
20240318,113600,43277840,7430,7430,7430,7430,0
20240318,113500,43277840,7430,7430,7430,7430,0
20240318,113400,43277840,7430,7430,7430,7430,0
20240318,113300,43277840,7430,7430,7430,7430,0
20240318,113200,43277840,7430,7430,7430,7430,0
20240318,113100,43277840,7430,7420,7430,7420,5
20240318,113000,43240730,7410,7410,7410,7410,0
20240318,112900,43240730,7410,7410,7410,7410,0
20240318,112800,43240730,7410,7410,7410,7410,0
20240318,112700,43240730,7410,7410,7410,7410,0
20240318,112600,43240730,7410,7410,7410,7410,0
20240318,112500,43240730,7410,7410,7410,7410,0
20240318,112400,43240730,7410,7410,7410,7410,0
20240318,112300,43240730,7410,7410,7410,7410,1
20240318,112200,43233320,7410,7410,7410,7410,0
20240318,112100,43233320,7410,7410,7410,7410,0
20240318,112000,43233320,7410,7410,7410,7410,0
20240318,111900,43233320,7410,7410,7410,7410,0
20240318,111800,43233320,7410,7420,7420,7410,82
20240318,111700,42625690,7430,7430,7430,7430,0
20240318,111600,42625690,7430,7430,7430,7430,1
20240318,111500,42618260,7410,7410,7410,7410,0
20240318,111400,42618260,7410,7410,7410,7410,0
20240318,111300,42618260,7410,7410,7410,7410,0
20240318,111200,42618260,7410,7410,7410,7410,0
20240318,111100,42618260,7410,7410,7410,7410,0
20240318,111000,42618260,7410,7410,7410,7410,0
20240318,110900,42618260,7410,7410,7410,7410,0
20240318,110800,42618260,7410,7410,7410,7410,0
20240318,110700,42618260,7410,7410,7410,7410,0
20240318,110600,42618260,7410,7410,7410,7410,0
20240318,110500,42618260,7410,7410,7410,7410,0
20240318,110400,42618260,7410,7410,7410,7410,0
20240318,110300,42618260,7410,7410,7410,7410,0
20240318,110200,42618260,7410,7410,7410,7410,0
20240318,110100,42618260,7410,7420,7420,7410,592
20240318,110000,38226530,7420,7420,7420,7420,62
20240318,105900,37766490,7420,7410,7420,7410,14
20240318,105800,37662740,7410,7410,7410,7410,5
20240318,105700,37625690,7410,7410,7410,7410,5
20240318,105600,37588640,7410,7410,7410,7410,0
20240318,105500,37588640,7410,7410,7410,7410,0
20240318,105400,37588640,7410,7410,7410,7410,2
20240318,105300,37573820,7410,7410,7410,7410,0
20240318,105200,37573820,7410,7410,7410,7410,92
20240318,105100,36892100,7410,7410,7410,7410,0
20240318,105000,36892100,7410,7410,7410,7410,0
20240318,104900,36892100,7410,7410,7410,7410,0
20240318,104800,36892100,7410,7410,7410,7410,0
20240318,104700,36892100,7410,7410,7410,7410,0
20240318,104600,36892100,7410,7410,7410,7410,0
20240318,104500,36892100,7410,7410,7410,7410,0
20240318,104400,36892100,7410,7410,7410,7410,0
20240318,104300,36892100,7410,7410,7410,7410,0
20240318,104200,36892100,7410,7410,7410,7410,0
20240318,104100,36892100,7410,7410,7410,7410,261
20240318,104000,34958090,7410,7410,7410,7410,1
20240318,103900,34950680,7410,7410,7410,7410,0
20240318,103800,34950680,7410,7410,7410,7410,0
20240318,103700,34950680,7410,7410,7410,7410,10
20240318,103600,34876580,7410,7410,7410,7410,0
20240318,103500,34876580,7410,7420,7420,7410,9
20240318,103400,34809880,7420,7420,7420,7420,0
20240318,103300,34809880,7420,7420,7420,7420,0
20240318,103200,34809880,7420,7410,7420,7410,81
20240318,103100,34209660,7410,7410,7410,7410,0
20240318,103000,34209660,7410,7410,7410,7410,0
20240318,102900,34209660,7410,7410,7410,7410,0
20240318,102800,34209660,7410,7410,7410,7410,2
20240318,102700,34194840,7410,7410,7410,7410,127
20240318,102600,33253770,7410,7410,7410,7410,0
20240318,102500,33253770,7410,7410,7410,7410,0
20240318,102400,33253770,7410,7410,7410,7410,0
20240318,102300,33253770,7410,7410,7410,7410,0
20240318,102200,33253770,7410,7410,7410,7410,0
20240318,102100,33253770,7410,7410,7410,7410,0
20240318,102000,33253770,7410,7410,7410,7410,0
20240318,101900,33253770,7410,7410,7410,7410,400
20240318,101800,30289770,7410,7410,7410,7410,7
20240318,101700,30237900,7410,7410,7410,7410,2
20240318,101600,30223080,7410,7410,7410,7410,0
20240318,101500,30223080,7410,7410,7410,7410,0
20240318,101400,30223080,7410,7410,7410,7410,263
20240318,101300,28274250,7410,7410,7410,7410,0
20240318,101200,28274250,7410,7410,7410,7410,0
20240318,101100,28274250,7410,7410,7410,7410,0
20240318,101000,28274250,7410,7410,7410,7410,404
20240318,100900,25280610,7410,7410,7410,7410,0
20240318,100800,25280610,7410,7410,7410,7410,0
20240318,100700,25280610,7410,7410,7410,7410,0
20240318,100600,25280610,7410,7370,7410,7370,36
20240318,100500,25014450,7370,7370,7370,7370,0
20240318,100400,25014450,7370,7370,7370,7370,24
20240318,100300,24837570,7410,7410,7410,7410,7
20240318,100200,24785700,7410,7410,7410,7410,7
20240318,100100,24733830,7410,7410,7410,7410,1
20240318,100000,24726420,7400,7400,7400,7400,0
20240318,095900,24726420,7400,7400,7400,7400,1
20240318,095800,24719020,7370,7370,7370,7370,0
20240318,095700,24719020,7370,7370,7370,7370,0
20240318,095600,24719020,7370,7390,7390,7370,488
20240318,095500,21118520,7400,7400,7400,7400,0
20240318,095400,21118520,7400,7400,7400,7400,0
20240318,095300,21118520,7400,7400,7400,7400,0
20240318,095200,21118520,7400,7400,7400,7400,0
20240318,095100,21118520,7400,7400,7400,7400,0
20240318,095000,21118520,7400,7400,7400,7400,0
20240318,094900,21118520,7400,7400,7400,7400,0
20240318,094800,21118520,7400,7400,7400,7400,0
20240318,094700,21118520,7400,7400,7400,7400,2
20240318,094600,21103720,7390,7390,7390,7390,170
20240318,094500,19847420,7390,7390,7390,7390,50
20240318,094400,19477920,7390,7390,7390,7390,39
20240318,094300,19189710,7390,7390,7390,7390,0
20240318,094200,19189710,7390,7390,7390,7390,0
20240318,094100,19189710,7390,7390,7390,7390,0
20240318,094000,19189710,7390,7390,7390,7390,0
20240318,093900,19189710,7390,7390,7390,7390,0
20240318,093800,19189710,7390,7390,7390,7390,0
20240318,093700,19189710,7390,7390,7390,7390,0
20240318,093600,19189710,7390,7390,7390,7390,0
20240318,093500,19189710,7390,7390,7390,7390,0
20240318,093400,19189710,7390,7390,7390,7390,21
20240318,093300,19034520,7400,7400,7400,7400,152
20240318,093200,17909720,7410,7410,7410,7410,0
20240318,093100,17909720,7410,7410,7410,7410,0
20240318,093000,17909720,7410,7410,7410,7410,35
20240318,092900,17650370,7410,7420,7420,7410,275
20240318,092800,15612520,7410,7410,7410,7410,0
20240318,092700,15612520,7410,7410,7410,7410,0
20240318,092600,15612520,7410,7410,7410,7410,20
20240318,092500,15464320,7410,7400,7410,7400,58
20240318,092400,15035020,7410,7410,7410,7410,3
20240318,092300,15012790,7420,7420,7420,7420,398
20240318,092200,12059630,7430,7430,7430,7430,0
20240318,092100,12059630,7430,7430,7430,7430,50
20240318,092000,11688130,7430,7430,7430,7430,0
20240318,091900,11688130,7430,7430,7430,7430,0
20240318,091800,11688130,7430,7430,7430,7430,151
20240318,091700,10566200,7430,7430,7430,7430,25
20240318,091600,10380450,7430,7430,7430,7430,1
20240318,091500,10373020,7430,7430,7430,7430,23
20240318,091400,10202130,7420,7420,7420,7420,1
20240318,091300,10194710,7420,7420,7420,7420,65
20240318,091200,9712410,7430,7430,7430,7430,21
20240318,091100,9556380,7420,7420,7420,7420,0
20240318,091000,9556380,7420,7420,7420,7420,0
20240318,090900,9556380,7420,7420,7420,7420,20
20240318,090800,9407980,7430,7430,7430,7430,8
20240318,090700,9348540,7440,7410,7440,7410,551
20240318,090600,5251640,7440,7440,7440,7440,0
20240318,090500,5251640,7440,7440,7440,7440,0
20240318,090400,5251640,7440,7400,7440,7400,8
20240318,090300,5192280,7360,7360,7360,7360,14
20240318,090200,5089240,7360,7360,7360,7360,0
20240318,090100,5089240,7360,7360,7360,7360,388
20240318,090000,2233560,7360,7320,7360,7320,305