KissMeData/100030/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200500,103826030,18730,18730,18730,18730,290
20240318,200400,103826030,18730,18730,18730,18730,0
20240318,200300,103826030,18730,18730,18730,18730,0
20240318,200200,103826030,18730,18730,18730,18730,0
20240318,200100,103826030,18730,18730,18730,18730,0
20240318,200000,103826030,18730,18730,18730,18730,0
20240318,195900,103826030,18730,18730,18730,18730,0
20240318,195800,103826030,18730,18730,18730,18730,0
20240318,195700,103826030,18730,18730,18730,18730,0
20240318,195600,103826030,18730,18730,18730,18730,0
20240318,195500,103826030,18730,18730,18730,18730,0
20240318,195400,103826030,18730,18730,18730,18730,0
20240318,195300,103826030,18730,18730,18730,18730,0
20240318,195200,103826030,18730,18730,18730,18730,0
20240318,195100,103826030,18730,18730,18730,18730,0
20240318,195000,103826030,18730,18730,18730,18730,0
20240318,194900,103826030,18730,18730,18730,18730,0
20240318,194800,103826030,18730,18730,18730,18730,0
20240318,194700,103826030,18730,18730,18730,18730,0
20240318,194600,103826030,18730,18730,18730,18730,0
20240318,194500,103826030,18730,18730,18730,18730,0
20240318,194400,103826030,18730,18730,18730,18730,0
20240318,194300,103826030,18730,18730,18730,18730,0
20240318,194200,103826030,18730,18730,18730,18730,0
20240318,194100,103826030,18730,18730,18730,18730,0
20240318,194000,103826030,18730,18730,18730,18730,0
20240318,193900,103826030,18730,18730,18730,18730,0
20240318,193800,103826030,18730,18730,18730,18730,0
20240318,193700,103826030,18730,18730,18730,18730,0
20240318,193600,103826030,18730,18730,18730,18730,0
20240318,193500,103826030,18730,18730,18730,18730,290
20240318,193400,103826030,18730,18730,18730,18730,0
20240318,193300,103826030,18730,18730,18730,18730,0
20240318,193200,103826030,18730,18730,18730,18730,0
20240318,193100,103826030,18730,18730,18730,18730,0
20240318,193000,103826030,18730,18730,18730,18730,0
20240318,192900,103826030,18730,18730,18730,18730,0
20240318,192800,103826030,18730,18730,18730,18730,0
20240318,192700,103826030,18730,18730,18730,18730,0
20240318,192600,103826030,18730,18730,18730,18730,0
20240318,192500,103826030,18730,18730,18730,18730,0
20240318,192400,103826030,18730,18730,18730,18730,0
20240318,192300,103826030,18730,18730,18730,18730,0
20240318,192200,103826030,18730,18730,18730,18730,0
20240318,192100,103826030,18730,18730,18730,18730,0
20240318,192000,103826030,18730,18730,18730,18730,0
20240318,191900,103826030,18730,18730,18730,18730,0
20240318,191800,103826030,18730,18730,18730,18730,0
20240318,191700,103826030,18730,18730,18730,18730,0
20240318,191600,103826030,18730,18730,18730,18730,0
20240318,191500,103826030,18730,18730,18730,18730,0
20240318,191400,103826030,18730,18730,18730,18730,0
20240318,191300,103826030,18730,18730,18730,18730,0
20240318,191200,103826030,18730,18730,18730,18730,0
20240318,191100,103826030,18730,18730,18730,18730,0
20240318,191000,103826030,18730,18730,18730,18730,0
20240318,190900,103826030,18730,18730,18730,18730,0
20240318,190800,103826030,18730,18730,18730,18730,0
20240318,190700,103826030,18730,18730,18730,18730,0
20240318,190600,103826030,18730,18730,18730,18730,0
20240318,190500,103826030,18730,18730,18730,18730,290
20240318,190400,103826030,18730,18730,18730,18730,0
20240318,190300,103826030,18730,18730,18730,18730,0
20240318,190200,103826030,18730,18730,18730,18730,0
20240318,190100,103826030,18730,18730,18730,18730,0
20240318,190000,103826030,18730,18730,18730,18730,0
20240318,185900,103826030,18730,18730,18730,18730,0
20240318,185800,103826030,18730,18730,18730,18730,0
20240318,185700,103826030,18730,18730,18730,18730,0
20240318,185600,103826030,18730,18730,18730,18730,0
20240318,185500,103826030,18730,18730,18730,18730,0
20240318,185400,103826030,18730,18730,18730,18730,0
20240318,185300,103826030,18730,18730,18730,18730,0
20240318,185200,103826030,18730,18730,18730,18730,0
20240318,185100,103826030,18730,18730,18730,18730,0
20240318,185000,103826030,18730,18730,18730,18730,0
20240318,184900,103826030,18730,18730,18730,18730,0
20240318,184800,103826030,18730,18730,18730,18730,0
20240318,184700,103826030,18730,18730,18730,18730,0
20240318,184600,103826030,18730,18730,18730,18730,0
20240318,184500,103826030,18730,18730,18730,18730,0
20240318,184400,103826030,18730,18730,18730,18730,0
20240318,184300,103826030,18730,18730,18730,18730,0
20240318,184200,103826030,18730,18730,18730,18730,0
20240318,184100,103826030,18730,18730,18730,18730,0
20240318,184000,103826030,18730,18730,18730,18730,0
20240318,183900,103826030,18730,18730,18730,18730,0
20240318,183800,103826030,18730,18730,18730,18730,0
20240318,183700,103826030,18730,18730,18730,18730,0
20240318,183600,103826030,18730,18730,18730,18730,0
20240318,183500,103826030,18730,18730,18730,18730,290
20240318,183400,103826030,18730,18730,18730,18730,0
20240318,183300,103826030,18730,18730,18730,18730,0
20240318,183200,103826030,18730,18730,18730,18730,0
20240318,183100,103826030,18730,18730,18730,18730,0
20240318,183000,103826030,18730,18730,18730,18730,0
20240318,182900,103826030,18730,18730,18730,18730,0
20240318,182800,103826030,18730,18730,18730,18730,0
20240318,182700,103826030,18730,18730,18730,18730,0
20240318,182600,103826030,18730,18730,18730,18730,0
20240318,182500,103826030,18730,18730,18730,18730,0
20240318,182400,103826030,18730,18730,18730,18730,0
20240318,182300,103826030,18730,18730,18730,18730,0
20240318,182200,103826030,18730,18730,18730,18730,0
20240318,182100,103826030,18730,18730,18730,18730,0
20240318,182000,103826030,18730,18730,18730,18730,0
20240318,181900,103826030,18730,18730,18730,18730,0
20240318,181800,103826030,18730,18730,18730,18730,0
20240318,181700,103826030,18730,18730,18730,18730,0
20240318,181600,103826030,18730,18730,18730,18730,0
20240318,181500,103826030,18730,18730,18730,18730,0
20240318,181400,103826030,18730,18730,18730,18730,0
20240318,181300,103826030,18730,18730,18730,18730,0
20240318,181200,103826030,18730,18730,18730,18730,0
20240318,181100,103826030,18730,18730,18730,18730,0
20240318,181000,103826030,18730,18730,18730,18730,0
20240318,180900,103826030,18730,18730,18730,18730,0
20240318,180800,103826030,18730,18730,18730,18730,0
20240318,180700,103826030,18730,18730,18730,18730,0
20240318,180600,103826030,18730,18730,18730,18730,0
20240318,180500,103826030,18730,18730,18730,18730,290
20240318,180400,103826030,18730,18730,18730,18730,0
20240318,180300,103826030,18730,18730,18730,18730,0
20240318,180200,103826030,18730,18730,18730,18730,0
20240318,180100,103826030,18730,18730,18730,18730,0
20240318,180000,103826030,18730,18730,18730,18730,0
20240318,175900,103826030,18730,18730,18730,18730,0
20240318,175800,103826030,18730,18730,18730,18730,0
20240318,175700,103826030,18730,18730,18730,18730,0
20240318,175600,103826030,18730,18730,18730,18730,0
20240318,175500,103826030,18730,18730,18730,18730,0
20240318,175400,103826030,18730,18730,18730,18730,0
20240318,175300,103826030,18730,18730,18730,18730,0
20240318,175200,103826030,18730,18730,18730,18730,0
20240318,175100,103826030,18730,18730,18730,18730,0
20240318,175000,103826030,18730,18730,18730,18730,0
20240318,174900,103826030,18730,18730,18730,18730,0
20240318,174800,103826030,18730,18730,18730,18730,0
20240318,174700,103826030,18730,18730,18730,18730,0
20240318,174600,103826030,18730,18730,18730,18730,0
20240318,174500,103826030,18730,18730,18730,18730,0
20240318,174400,103826030,18730,18730,18730,18730,0
20240318,174300,103826030,18730,18730,18730,18730,0
20240318,174200,103826030,18730,18730,18730,18730,0
20240318,174100,103826030,18730,18730,18730,18730,0
20240318,174000,103826030,18730,18730,18730,18730,0
20240318,173900,103826030,18730,18730,18730,18730,0
20240318,173800,103826030,18730,18730,18730,18730,0
20240318,173700,103826030,18730,18730,18730,18730,0
20240318,173600,103826030,18730,18730,18730,18730,0
20240318,173500,103826030,18730,18730,18730,18730,290
20240318,173400,103826030,18730,18730,18730,18730,0
20240318,173300,103826030,18730,18730,18730,18730,0
20240318,173200,103826030,18730,18730,18730,18730,0
20240318,173100,103826030,18730,18730,18730,18730,0
20240318,173000,103826030,18730,18730,18730,18730,0
20240318,172900,103826030,18730,18730,18730,18730,0
20240318,172800,103826030,18730,18730,18730,18730,0
20240318,172700,103826030,18730,18730,18730,18730,0
20240318,172600,103826030,18730,18730,18730,18730,0
20240318,172500,103826030,18730,18730,18730,18730,0
20240318,172400,103826030,18730,18730,18730,18730,0
20240318,172300,103826030,18730,18730,18730,18730,0
20240318,172200,103826030,18730,18730,18730,18730,0
20240318,172100,103826030,18730,18730,18730,18730,0
20240318,172000,103826030,18730,18730,18730,18730,0
20240318,171900,103826030,18730,18730,18730,18730,0
20240318,171800,103826030,18730,18730,18730,18730,0
20240318,171700,103826030,18730,18730,18730,18730,0
20240318,171600,103826030,18730,18730,18730,18730,0
20240318,171500,103826030,18730,18730,18730,18730,0
20240318,171400,103826030,18730,18730,18730,18730,0
20240318,171300,103826030,18730,18730,18730,18730,0
20240318,171200,103826030,18730,18730,18730,18730,0
20240318,171100,103826030,18730,18730,18730,18730,0
20240318,171000,103826030,18730,18730,18730,18730,0
20240318,170900,103826030,18730,18730,18730,18730,0
20240318,170800,103826030,18730,18730,18730,18730,0
20240318,170700,103826030,18730,18730,18730,18730,0
20240318,170600,103826030,18730,18730,18730,18730,0
20240318,170500,103826030,18730,18730,18730,18730,290
20240318,170400,103826030,18730,18730,18730,18730,0
20240318,170300,103826030,18730,18730,18730,18730,0
20240318,170200,103826030,18730,18730,18730,18730,0
20240318,170100,103826030,18730,18730,18730,18730,0
20240318,170000,103826030,18730,18730,18730,18730,0
20240318,165900,103826030,18730,18730,18730,18730,0
20240318,165800,103826030,18730,18730,18730,18730,0
20240318,165700,103826030,18730,18730,18730,18730,0
20240318,165600,103826030,18730,18730,18730,18730,0
20240318,165500,103826030,18730,18730,18730,18730,0
20240318,165400,103826030,18730,18730,18730,18730,0
20240318,165300,103826030,18730,18730,18730,18730,0
20240318,165200,103826030,18730,18730,18730,18730,0
20240318,165100,103826030,18730,18730,18730,18730,0
20240318,165000,103826030,18730,18730,18730,18730,0
20240318,164900,103826030,18730,18730,18730,18730,0
20240318,164800,103826030,18730,18730,18730,18730,0
20240318,164700,103826030,18730,18730,18730,18730,0
20240318,164600,103826030,18730,18730,18730,18730,0
20240318,164500,103826030,18730,18730,18730,18730,0
20240318,164400,103826030,18730,18730,18730,18730,0
20240318,164300,103826030,18730,18730,18730,18730,0
20240318,164200,103826030,18730,18730,18730,18730,0
20240318,164100,103826030,18730,18730,18730,18730,0
20240318,164000,103826030,18730,18730,18730,18730,0
20240318,163900,103826030,18730,18730,18730,18730,0
20240318,163800,103826030,18730,18730,18730,18730,0
20240318,163700,103826030,18730,18730,18730,18730,0
20240318,163600,103826030,18730,18730,18730,18730,0
20240318,163500,103826030,18730,18730,18730,18730,290
20240318,163400,103826030,18730,18730,18730,18730,0
20240318,163300,103826030,18730,18730,18730,18730,0
20240318,163200,103826030,18730,18730,18730,18730,0
20240318,163100,103826030,18730,18730,18730,18730,0
20240318,163000,103826030,18730,18730,18730,18730,0
20240318,162900,103826030,18730,18730,18730,18730,0
20240318,162800,103826030,18730,18730,18730,18730,0
20240318,162700,103826030,18730,18730,18730,18730,0
20240318,162600,103826030,18730,18730,18730,18730,0
20240318,162500,103826030,18730,18730,18730,18730,0
20240318,162400,103826030,18730,18730,18730,18730,0
20240318,162300,103826030,18730,18730,18730,18730,0
20240318,162200,103826030,18730,18730,18730,18730,0
20240318,162100,103826030,18730,18730,18730,18730,0
20240318,162000,103826030,18730,18730,18730,18730,0
20240318,161900,103826030,18730,18730,18730,18730,0
20240318,161800,103826030,18730,18730,18730,18730,0
20240318,161700,103826030,18730,18730,18730,18730,0
20240318,161600,103826030,18730,18730,18730,18730,0
20240318,161500,103826030,18730,18730,18730,18730,0
20240318,161400,103826030,18730,18730,18730,18730,0
20240318,161300,103826030,18730,18730,18730,18730,0
20240318,161200,103826030,18730,18730,18730,18730,0
20240318,161100,103826030,18730,18730,18730,18730,0
20240318,161000,103826030,18730,18730,18730,18730,0
20240318,160900,103826030,18730,18730,18730,18730,0
20240318,160800,103826030,18730,18730,18730,18730,0
20240318,160700,103826030,18730,18730,18730,18730,0
20240318,160600,103826030,18730,18730,18730,18730,0
20240318,160500,103826030,18730,18730,18730,18730,290
20240318,160400,103826030,18730,18730,18730,18730,0
20240318,160300,103826030,18730,18730,18730,18730,0
20240318,160200,103826030,18730,18730,18730,18730,0
20240318,160100,103826030,18730,18730,18730,18730,0
20240318,160000,103826030,18730,18730,18730,18730,0
20240318,155900,103826030,18730,18730,18730,18730,0
20240318,155800,103826030,18730,18730,18730,18730,0
20240318,155700,103826030,18730,18730,18730,18730,0
20240318,155600,103826030,18730,18730,18730,18730,0
20240318,155500,103826030,18730,18730,18730,18730,0
20240318,155400,103826030,18730,18730,18730,18730,0
20240318,155300,103826030,18730,18730,18730,18730,0
20240318,155200,103826030,18730,18730,18730,18730,0
20240318,155100,103826030,18730,18730,18730,18730,0
20240318,155000,103826030,18730,18730,18730,18730,0
20240318,154900,103826030,18730,18730,18730,18730,0
20240318,154800,103826030,18730,18730,18730,18730,0
20240318,154700,103826030,18730,18730,18730,18730,0
20240318,154600,103826030,18730,18730,18730,18730,0
20240318,154500,103826030,18730,18730,18730,18730,0
20240318,154400,103826030,18730,18730,18730,18730,0
20240318,154300,103826030,18730,18730,18730,18730,0
20240318,154200,103826030,18730,18730,18730,18730,0
20240318,154100,103826030,18730,18730,18730,18730,0
20240318,154000,103826030,18730,18730,18730,18730,0
20240318,153900,103826030,18730,18730,18730,18730,0
20240318,153800,103826030,18730,18730,18730,18730,0
20240318,153700,103826030,18730,18730,18730,18730,0
20240318,153600,103826030,18730,18730,18730,18730,0
20240318,153500,103826030,18730,18730,18730,18730,290
20240318,153400,103826030,18730,18730,18730,18730,0
20240318,153300,103826030,18730,18730,18730,18730,0
20240318,153200,103826030,18730,18730,18730,18730,0
20240318,153100,103826030,18730,18730,18730,18730,0
20240318,153000,103826030,18730,18730,18730,18730,290
20240318,152900,98394330,18630,18630,18630,18630,0
20240318,152800,98394330,18630,18630,18630,18630,0
20240318,152700,98394330,18630,18630,18630,18630,0
20240318,152600,98394330,18630,18630,18630,18630,0
20240318,152500,98394330,18630,18630,18630,18630,0
20240318,152400,98394330,18630,18630,18630,18630,0
20240318,152300,98394330,18630,18630,18630,18630,0
20240318,152200,98394330,18630,18630,18630,18630,0
20240318,152100,98394330,18630,18630,18630,18630,0
20240318,152000,98394330,18630,18630,18630,18630,0
20240318,151900,98394330,18630,18640,18640,18630,9
20240318,151800,98226650,18700,18730,18730,18700,121
20240318,151700,95963380,18730,18730,18730,18730,0
20240318,151600,95963380,18730,18730,18730,18730,0
20240318,151500,95963380,18730,18730,18730,18730,3
20240318,151400,95907190,18730,18730,18730,18730,0
20240318,151300,95907190,18730,18730,18730,18730,0
20240318,151200,95907190,18730,18720,18730,18720,74
20240318,151100,94521270,18740,18740,18740,18740,0
20240318,151000,94521270,18740,18740,18740,18740,1
20240318,150900,94502530,18650,18640,18740,18630,39
20240318,150800,93775660,18640,18640,18640,18640,6
20240318,150700,93663820,18740,18740,18740,18740,0
20240318,150600,93663820,18740,18740,18740,18740,0
20240318,150500,93663820,18740,18740,18740,18740,0
20240318,150400,93663820,18740,18740,18740,18740,0
20240318,150300,93663820,18740,18740,18740,18740,1
20240318,150200,93645080,18740,18740,18740,18740,0
20240318,150100,93645080,18740,18740,18740,18740,0
20240318,150000,93645080,18740,18740,18740,18740,0
20240318,145900,93645080,18740,18740,18740,18740,0
20240318,145800,93645080,18740,18740,18740,18740,0
20240318,145700,93645080,18740,18740,18740,18740,0
20240318,145600,93645080,18740,18740,18740,18740,0
20240318,145500,93645080,18740,18740,18740,18740,0
20240318,145400,93645080,18740,18740,18740,18740,0
20240318,145300,93645080,18740,18740,18740,18740,0
20240318,145200,93645080,18740,18740,18740,18740,0
20240318,145100,93645080,18740,18740,18740,18740,0
20240318,145000,93645080,18740,18630,18740,18630,101
20240318,144900,91763340,18740,18740,18740,18740,0
20240318,144800,91763340,18740,18740,18740,18740,0
20240318,144700,91763340,18740,18740,18740,18740,0
20240318,144600,91763340,18740,18740,18740,18740,0
20240318,144500,91763340,18740,18740,18740,18740,0
20240318,144400,91763340,18740,18740,18740,18740,0
20240318,144300,91763340,18740,18740,18740,18740,0
20240318,144200,91763340,18740,18740,18740,18740,0
20240318,144100,91763340,18740,18740,18740,18740,0
20240318,144000,91763340,18740,18740,18740,18740,0
20240318,143900,91763340,18740,18740,18740,18740,0
20240318,143800,91763340,18740,18740,18740,18740,0
20240318,143700,91763340,18740,18740,18740,18740,0
20240318,143600,91763340,18740,18740,18740,18740,0
20240318,143500,91763340,18740,18740,18740,18740,0
20240318,143400,91763340,18740,18740,18740,18740,0
20240318,143300,91763340,18740,18740,18740,18740,0
20240318,143200,91763340,18740,18740,18740,18740,0
20240318,143100,91763340,18740,18740,18740,18740,0
20240318,143000,91763340,18740,18740,18740,18740,0
20240318,142900,91763340,18740,18740,18740,18740,0
20240318,142800,91763340,18740,18740,18740,18740,0
20240318,142700,91763340,18740,18740,18740,18740,0
20240318,142600,91763340,18740,18740,18740,18740,0
20240318,142500,91763340,18740,18740,18740,18740,0
20240318,142400,91763340,18740,18740,18740,18740,0
20240318,142300,91763340,18740,18740,18740,18740,2
20240318,142200,91725860,18630,18630,18630,18630,0
20240318,142100,91725860,18630,18630,18630,18630,0
20240318,142000,91725860,18630,18640,18640,18630,262
20240318,141900,86844290,18750,18750,18750,18750,0
20240318,141800,86844290,18750,18750,18750,18750,0
20240318,141700,86844290,18750,18750,18750,18750,0
20240318,141600,86844290,18750,18740,18750,18740,3
20240318,141500,86788050,18650,18650,18650,18650,0
20240318,141400,86788050,18650,18650,18650,18650,0
20240318,141300,86788050,18650,18650,18650,18650,0
20240318,141200,86788050,18650,18650,18650,18650,0
20240318,141100,86788050,18650,18660,18660,18650,540
20240318,141000,76714430,18770,18770,18770,18770,0
20240318,140900,76714430,18770,18770,18770,18770,0
20240318,140800,76714430,18770,18770,18770,18770,0
20240318,140700,76714430,18770,18770,18770,18770,0
20240318,140600,76714430,18770,18770,18770,18770,0
20240318,140500,76714430,18770,18770,18770,18770,0
20240318,140400,76714430,18770,18770,18770,18770,0
20240318,140300,76714430,18770,18770,18770,18770,0
20240318,140200,76714430,18770,18770,18770,18770,0
20240318,140100,76714430,18770,18770,18770,18770,0
20240318,140000,76714430,18770,18770,18770,18770,0
20240318,135900,76714430,18770,18770,18770,18770,0
20240318,135800,76714430,18770,18770,18770,18770,0
20240318,135700,76714430,18770,18770,18770,18770,1
20240318,135600,76695660,18780,18780,18780,18780,0
20240318,135500,76695660,18780,18780,18780,18780,0
20240318,135400,76695660,18780,18780,18780,18780,0
20240318,135300,76695660,18780,18780,18780,18780,0
20240318,135200,76695660,18780,18780,18780,18780,0
20240318,135100,76695660,18780,18780,18780,18780,0
20240318,135000,76695660,18780,18760,18780,18760,16
20240318,134900,76395480,18750,18750,18750,18750,0
20240318,134800,76395480,18750,18750,18750,18750,0
20240318,134700,76395480,18750,18750,18750,18750,368
20240318,134600,69495480,18750,18750,18750,18750,0
20240318,134500,69495480,18750,18750,18750,18750,0
20240318,134400,69495480,18750,18750,18750,18750,0
20240318,134300,69495480,18750,18670,18760,18670,750
20240318,134200,55447650,18680,18680,18680,18680,0
20240318,134100,55447650,18680,18680,18680,18680,0
20240318,134000,55447650,18680,18600,18680,18600,202
20240318,133900,51690310,18600,18600,18600,18600,18
20240318,133800,51355510,18650,18650,18650,18650,0
20240318,133700,51355510,18650,18650,18650,18650,80
20240318,133600,49863510,18670,18670,18670,18670,0
20240318,133500,49863510,18670,18670,18670,18670,0
20240318,133400,49863510,18670,18670,18670,18670,0
20240318,133300,49863510,18670,18670,18670,18670,0
20240318,133200,49863510,18670,18670,18670,18670,0
20240318,133100,49863510,18670,18670,18670,18670,0
20240318,133000,49863510,18670,18670,18670,18670,0
20240318,132900,49863510,18670,18670,18670,18670,0
20240318,132800,49863510,18670,18670,18670,18670,0
20240318,132700,49863510,18670,18670,18670,18670,0
20240318,132600,49863510,18670,18670,18670,18670,0
20240318,132500,49863510,18670,18670,18670,18670,0
20240318,132400,49863510,18670,18670,18670,18670,0
20240318,132300,49863510,18670,18670,18670,18670,0
20240318,132200,49863510,18670,18670,18670,18670,0
20240318,132100,49863510,18670,18670,18670,18670,0
20240318,132000,49863510,18670,18670,18670,18670,0
20240318,131900,49863510,18670,18670,18670,18670,0
20240318,131800,49863510,18670,18670,18670,18670,0
20240318,131700,49863510,18670,18670,18670,18670,0
20240318,131600,49863510,18670,18670,18670,18670,0
20240318,131500,49863510,18670,18670,18670,18670,0
20240318,131400,49863510,18670,18670,18670,18670,0
20240318,131300,49863510,18670,18670,18670,18670,0
20240318,131200,49863510,18670,18670,18670,18670,0
20240318,131100,49863510,18670,18670,18670,18670,0
20240318,131000,49863510,18670,18670,18670,18670,0
20240318,130900,49863510,18670,18670,18670,18670,0
20240318,130800,49863510,18670,18670,18670,18670,0
20240318,130700,49863510,18670,18670,18670,18670,0
20240318,130600,49863510,18670,18670,18670,18670,0
20240318,130500,49863510,18670,18670,18670,18670,0
20240318,130400,49863510,18670,18670,18670,18670,0
20240318,130300,49863510,18670,18670,18670,18670,1
20240318,130200,49844840,18600,18600,18600,18600,0
20240318,130100,49844840,18600,18600,18600,18600,0
20240318,130000,49844840,18600,18610,18610,18600,28
20240318,125900,49324020,18680,18680,18680,18680,0
20240318,125800,49324020,18680,18680,18680,18680,0
20240318,125700,49324020,18680,18680,18680,18680,0
20240318,125600,49324020,18680,18680,18680,18680,0
20240318,125500,49324020,18680,18680,18680,18680,0
20240318,125400,49324020,18680,18680,18680,18680,1
20240318,125300,49305340,18690,18690,18690,18690,0
20240318,125200,49305340,18690,18690,18690,18690,0
20240318,125100,49305340,18690,18690,18690,18690,0
20240318,125000,49305340,18690,18690,18690,18690,0
20240318,124900,49305340,18690,18690,18690,18690,0
20240318,124800,49305340,18690,18690,18690,18690,0
20240318,124700,49305340,18690,18690,18690,18690,0
20240318,124600,49305340,18690,18690,18690,18690,0
20240318,124500,49305340,18690,18690,18690,18690,1
20240318,124400,49286650,18690,18690,18690,18690,2
20240318,124300,49249270,18690,18690,18690,18690,0
20240318,124200,49249270,18690,18690,18690,18690,0
20240318,124100,49249270,18690,18690,18690,18690,50
20240318,124000,48314770,18690,18690,18690,18690,0
20240318,123900,48314770,18690,18690,18690,18690,0
20240318,123800,48314770,18690,18690,18690,18690,0
20240318,123700,48314770,18690,18690,18690,18690,0
20240318,123600,48314770,18690,18690,18690,18690,0
20240318,123500,48314770,18690,18690,18690,18690,3
20240318,123400,48258700,18600,18600,18600,18600,0
20240318,123300,48258700,18600,18600,18600,18600,0
20240318,123200,48258700,18600,18600,18600,18600,8
20240318,123100,48109900,18600,18600,18600,18600,0
20240318,123000,48109900,18600,18610,18610,18600,499
20240318,122900,38827320,18650,18650,18650,18650,0
20240318,122800,38827320,18650,18650,18650,18650,0
20240318,122700,38827320,18650,18650,18650,18650,0
20240318,122600,38827320,18650,18650,18650,18650,0
20240318,122500,38827320,18650,18650,18650,18650,0
20240318,122400,38827320,18650,18650,18650,18650,0
20240318,122300,38827320,18650,18650,18650,18650,0
20240318,122200,38827320,18650,18650,18650,18650,0
20240318,122100,38827320,18650,18650,18650,18650,31
20240318,122000,38249170,18670,18640,18670,18640,12
20240318,121900,38025430,18660,18660,18660,18660,0
20240318,121800,38025430,18660,18660,18660,18660,0
20240318,121700,38025430,18660,18660,18660,18660,0
20240318,121600,38025430,18660,18660,18660,18660,0
20240318,121500,38025430,18660,18660,18660,18660,0
20240318,121400,38025430,18660,18660,18660,18660,0
20240318,121300,38025430,18660,18660,18660,18660,1
20240318,121200,38006770,18660,18660,18660,18660,6
20240318,121100,37894810,18660,18660,18660,18660,0
20240318,121000,37894810,18660,18660,18660,18660,0
20240318,120900,37894810,18660,18660,18660,18660,0
20240318,120800,37894810,18660,18660,18660,18660,0
20240318,120700,37894810,18660,18670,18670,18660,30
20240318,120600,37334720,18660,18660,18660,18660,0
20240318,120500,37334720,18660,18660,18660,18660,0
20240318,120400,37334720,18660,18660,18660,18660,0
20240318,120300,37334720,18660,18660,18660,18660,3
20240318,120200,37278740,18590,18590,18590,18590,5
20240318,120100,37185790,18590,18590,18590,18590,98
20240318,120000,35363970,18600,18600,18600,18600,0
20240318,115900,35363970,18600,18600,18600,18600,0
20240318,115800,35363970,18600,18600,18600,18600,0
20240318,115700,35363970,18600,18600,18600,18600,0
20240318,115600,35363970,18600,18600,18600,18600,0
20240318,115500,35363970,18600,18600,18600,18590,449
20240318,115400,27012610,18720,18720,18720,18720,0
20240318,115300,27012610,18720,18720,18720,18720,0
20240318,115200,27012610,18720,18720,18720,18720,0
20240318,115100,27012610,18720,18720,18720,18720,0
20240318,115000,27012610,18720,18720,18720,18720,0
20240318,114900,27012610,18720,18720,18720,18720,0
20240318,114800,27012610,18720,18720,18720,18720,0
20240318,114700,27012610,18720,18720,18720,18720,0
20240318,114600,27012610,18720,18720,18720,18720,0
20240318,114500,27012610,18720,18720,18720,18720,0
20240318,114400,27012610,18720,18720,18720,18720,0
20240318,114300,27012610,18720,18720,18720,18720,0
20240318,114200,27012610,18720,18720,18720,18720,0
20240318,114100,27012610,18720,18720,18720,18720,0
20240318,114000,27012610,18720,18720,18720,18720,0
20240318,113900,27012610,18720,18720,18720,18720,0
20240318,113800,27012610,18720,18720,18720,18720,2
20240318,113700,26975170,18720,18720,18720,18720,36
20240318,113600,26301250,18720,18650,18720,18650,122
20240318,113500,24020640,18650,18650,18650,18650,0
20240318,113400,24020640,18650,18650,18650,18650,0
20240318,113300,24020640,18650,18650,18650,18650,0
20240318,113200,24020640,18650,18650,18650,18650,0
20240318,113100,24020640,18650,18650,18650,18650,0
20240318,113000,24020640,18650,18650,18650,18650,0
20240318,112900,24020640,18650,18650,18650,18650,0
20240318,112800,24020640,18650,18650,18650,18650,0
20240318,112700,24020640,18650,18650,18650,18650,37
20240318,112600,23330590,18650,18650,18650,18650,0
20240318,112500,23330590,18650,18650,18650,18650,0
20240318,112400,23330590,18650,18650,18650,18650,0
20240318,112300,23330590,18650,18650,18650,18650,0
20240318,112200,23330590,18650,18650,18650,18650,0
20240318,112100,23330590,18650,18650,18650,18650,0
20240318,112000,23330590,18650,18650,18650,18650,0
20240318,111900,23330590,18650,18650,18650,18650,0
20240318,111800,23330590,18650,18650,18650,18650,0
20240318,111700,23330590,18650,18650,18650,18650,0
20240318,111600,23330590,18650,18650,18650,18650,1
20240318,111500,23311940,18650,18650,18650,18650,0
20240318,111400,23311940,18650,18650,18650,18650,0
20240318,111300,23311940,18650,18650,18650,18650,0
20240318,111200,23311940,18650,18650,18650,18650,0
20240318,111100,23311940,18650,18650,18650,18650,0
20240318,111000,23311940,18650,18650,18650,18650,0
20240318,110900,23311940,18650,18650,18650,18650,0
20240318,110800,23311940,18650,18650,18650,18650,0
20240318,110700,23311940,18650,18650,18650,18650,0
20240318,110600,23311940,18650,18650,18650,18650,2
20240318,110500,23274640,18580,18580,18580,18580,0
20240318,110400,23274640,18580,18580,18580,18580,0
20240318,110300,23274640,18580,18580,18580,18580,0
20240318,110200,23274640,18580,18580,18580,18580,1
20240318,110100,23256060,18650,18650,18650,18650,0
20240318,110000,23256060,18650,18650,18650,18650,2
20240318,105900,23218760,18580,18590,18590,18580,98
20240318,105800,21397870,18590,18610,18610,18590,527
20240318,105700,11597360,18620,18620,18620,18620,12
20240318,105600,11373920,18730,18730,18730,18730,0
20240318,105500,11373920,18730,18730,18730,18730,0
20240318,105400,11373920,18730,18730,18730,18730,0
20240318,105300,11373920,18730,18730,18730,18730,0
20240318,105200,11373920,18730,18730,18730,18730,0
20240318,105100,11373920,18730,18730,18730,18730,0
20240318,105000,11373920,18730,18730,18730,18730,0
20240318,104900,11373920,18730,18720,18730,18720,344
20240318,104800,4930900,18730,18730,18730,18730,0
20240318,104700,4930900,18730,18730,18730,18730,0
20240318,104600,4930900,18730,18730,18730,18730,0
20240318,104500,4930900,18730,18730,18730,18730,0
20240318,104400,4930900,18730,18730,18730,18730,0
20240318,104300,4930900,18730,18730,18730,18730,0
20240318,104200,4930900,18730,18730,18730,18730,0
20240318,104100,4930900,18730,18730,18730,18730,0
20240318,104000,4930900,18730,18730,18730,18730,0
20240318,103900,4930900,18730,18730,18730,18730,0
20240318,103800,4930900,18730,18730,18730,18730,0
20240318,103700,4930900,18730,18730,18730,18730,0
20240318,103600,4930900,18730,18730,18730,18730,0
20240318,103500,4930900,18730,18730,18730,18730,0
20240318,103400,4930900,18730,18730,18730,18730,0
20240318,103300,4930900,18730,18730,18730,18730,0
20240318,103200,4930900,18730,18730,18730,18730,0
20240318,103100,4930900,18730,18730,18730,18730,0
20240318,103000,4930900,18730,18730,18730,18730,0
20240318,102900,4930900,18730,18730,18730,18730,0
20240318,102800,4930900,18730,18730,18730,18730,2
20240318,102700,4893440,18610,18610,18610,18610,0
20240318,102600,4893440,18610,18610,18610,18610,10
20240318,102500,4707340,18770,18770,18770,18770,0
20240318,102400,4707340,18770,18770,18770,18770,0
20240318,102300,4707340,18770,18770,18770,18770,0
20240318,102200,4707340,18770,18770,18770,18770,0
20240318,102100,4707340,18770,18770,18770,18770,0
20240318,102000,4707340,18770,18770,18770,18770,0
20240318,101900,4707340,18770,18770,18770,18770,0
20240318,101800,4707340,18770,18770,18770,18770,0
20240318,101700,4707340,18770,18770,18770,18770,0
20240318,101600,4707340,18770,18700,18770,18690,8
20240318,101500,4557610,18610,18610,18610,18610,51
20240318,101400,3608500,18620,18710,18710,18620,25
20240318,101300,3142550,18780,18780,18780,18780,5
20240318,101200,3048650,18780,18780,18780,18780,0
20240318,101100,3048650,18780,18780,18780,18780,0
20240318,101000,3048650,18780,18780,18780,18780,0
20240318,100900,3048650,18780,18780,18780,18780,0
20240318,100800,3048650,18780,18780,18780,18780,0
20240318,100700,3048650,18780,18780,18780,18780,0
20240318,100600,3048650,18780,18780,18780,18780,0
20240318,100500,3048650,18780,18780,18780,18780,0
20240318,100400,3048650,18780,18780,18780,18780,0
20240318,100300,3048650,18780,18780,18780,18780,0
20240318,100200,3048650,18780,18780,18780,18780,0
20240318,100100,3048650,18780,18780,18780,18780,1
20240318,100000,3029870,18780,18780,18780,18780,3
20240318,095900,2973530,18780,18780,18780,18780,0
20240318,095800,2973530,18780,18780,18780,18780,0
20240318,095700,2973530,18780,18780,18780,18780,0
20240318,095600,2973530,18780,18780,18780,18780,0
20240318,095500,2973530,18780,18780,18780,18780,0
20240318,095400,2973530,18780,18780,18780,18780,0
20240318,095300,2973530,18780,18780,18780,18780,0
20240318,095200,2973530,18780,18780,18780,18780,0
20240318,095100,2973530,18780,18780,18780,18780,0
20240318,095000,2973530,18780,18780,18780,18780,0
20240318,094900,2973530,18780,18780,18780,18780,0
20240318,094800,2973530,18780,18780,18780,18780,0
20240318,094700,2973530,18780,18780,18780,18780,0
20240318,094600,2973530,18780,18780,18780,18780,0
20240318,094500,2973530,18780,18780,18780,18780,0
20240318,094400,2973530,18780,18780,18780,18780,0
20240318,094300,2973530,18780,18780,18780,18780,5
20240318,094200,2879630,18780,18780,18780,18780,0
20240318,094100,2879630,18780,18780,18780,18780,0
20240318,094000,2879630,18780,18780,18780,18780,0
20240318,093900,2879630,18780,18780,18780,18780,0
20240318,093800,2879630,18780,18780,18780,18780,2
20240318,093700,2842070,18780,18780,18780,18780,0
20240318,093600,2842070,18780,18780,18780,18780,0
20240318,093500,2842070,18780,18780,18780,18780,2
20240318,093400,2804510,18600,18600,18600,18600,0
20240318,093300,2804510,18600,18600,18600,18600,0
20240318,093200,2804510,18600,18600,18600,18600,0
20240318,093100,2804510,18600,18600,18600,18600,60
20240318,093000,1688510,18800,18800,18800,18800,0
20240318,092900,1688510,18800,18800,18800,18800,0
20240318,092800,1688510,18800,18800,18800,18800,0
20240318,092700,1688510,18800,18800,18800,18800,0
20240318,092600,1688510,18800,18800,18800,18800,0
20240318,092500,1688510,18800,18800,18800,18800,0
20240318,092400,1688510,18800,18800,18800,18800,0
20240318,092300,1688510,18800,18800,18800,18800,0
20240318,092200,1688510,18800,18800,18800,18800,0
20240318,092100,1688510,18800,18800,18800,18800,0
20240318,092000,1688510,18800,18800,18800,18800,0
20240318,091900,1688510,18800,18600,18800,18600,3
20240318,091800,1632320,18830,18830,18830,18830,0
20240318,091700,1632320,18830,18830,18830,18830,0
20240318,091600,1632320,18830,18830,18830,18830,0
20240318,091500,1632320,18830,18830,18830,18830,0
20240318,091400,1632320,18830,18830,18830,18830,0
20240318,091300,1632320,18830,18830,18830,18830,0
20240318,091200,1632320,18830,18830,18830,18830,0
20240318,091100,1632320,18830,18830,18830,18830,0
20240318,091000,1632320,18830,18830,18830,18830,0
20240318,090900,1632320,18830,18830,18830,18830,0
20240318,090800,1632320,18830,18830,18830,18830,0
20240318,090700,1632320,18830,18820,18830,18820,2
20240318,090600,1594670,18800,18800,18800,18800,0
20240318,090500,1594670,18800,18800,18800,18800,50
20240318,090400,654670,18830,18830,18830,18830,0
20240318,090300,654670,18830,18830,18830,18830,0
20240318,090200,654670,18830,18830,18830,18830,1
20240318,090100,635840,18560,18560,18560,18560,2
20240318,090000,598720,18710,18710,18710,18710,32