KissMeData/337840/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211100,68060960,15230,15230,15230,15230,4
20240318,211000,68060960,15230,15230,15230,15230,0
20240318,210900,68060960,15230,15230,15230,15230,0
20240318,210800,68060960,15230,15230,15230,15230,0
20240318,210700,68060960,15230,15230,15230,15230,0
20240318,210600,68060960,15230,15230,15230,15230,0
20240318,210500,68060960,15230,15230,15230,15230,0
20240318,210400,68060960,15230,15230,15230,15230,0
20240318,210300,68060960,15230,15230,15230,15230,0
20240318,210200,68060960,15230,15230,15230,15230,0
20240318,210100,68060960,15230,15230,15230,15230,0
20240318,210000,68060960,15230,15230,15230,15230,0
20240318,205900,68060960,15230,15230,15230,15230,0
20240318,205800,68060960,15230,15230,15230,15230,0
20240318,205700,68060960,15230,15230,15230,15230,0
20240318,205600,68060960,15230,15230,15230,15230,0
20240318,205500,68060960,15230,15230,15230,15230,0
20240318,205400,68060960,15230,15230,15230,15230,0
20240318,205300,68060960,15230,15230,15230,15230,0
20240318,205200,68060960,15230,15230,15230,15230,0
20240318,205100,68060960,15230,15230,15230,15230,0
20240318,205000,68060960,15230,15230,15230,15230,0
20240318,204900,68060960,15230,15230,15230,15230,0
20240318,204800,68060960,15230,15230,15230,15230,0
20240318,204700,68060960,15230,15230,15230,15230,0
20240318,204600,68060960,15230,15230,15230,15230,0
20240318,204500,68060960,15230,15230,15230,15230,0
20240318,204400,68060960,15230,15230,15230,15230,0
20240318,204300,68060960,15230,15230,15230,15230,0
20240318,204200,68060960,15230,15230,15230,15230,0
20240318,204100,68060960,15230,15230,15230,15230,4
20240318,204000,68060960,15230,15230,15230,15230,0
20240318,203900,68060960,15230,15230,15230,15230,0
20240318,203800,68060960,15230,15230,15230,15230,0
20240318,203700,68060960,15230,15230,15230,15230,0
20240318,203600,68060960,15230,15230,15230,15230,0
20240318,203500,68060960,15230,15230,15230,15230,0
20240318,203400,68060960,15230,15230,15230,15230,0
20240318,203300,68060960,15230,15230,15230,15230,0
20240318,203200,68060960,15230,15230,15230,15230,0
20240318,203100,68060960,15230,15230,15230,15230,0
20240318,203000,68060960,15230,15230,15230,15230,0
20240318,202900,68060960,15230,15230,15230,15230,0
20240318,202800,68060960,15230,15230,15230,15230,0
20240318,202700,68060960,15230,15230,15230,15230,0
20240318,202600,68060960,15230,15230,15230,15230,0
20240318,202500,68060960,15230,15230,15230,15230,0
20240318,202400,68060960,15230,15230,15230,15230,0
20240318,202300,68060960,15230,15230,15230,15230,0
20240318,202200,68060960,15230,15230,15230,15230,0
20240318,202100,68060960,15230,15230,15230,15230,0
20240318,202000,68060960,15230,15230,15230,15230,0
20240318,201900,68060960,15230,15230,15230,15230,0
20240318,201800,68060960,15230,15230,15230,15230,0
20240318,201700,68060960,15230,15230,15230,15230,0
20240318,201600,68060960,15230,15230,15230,15230,0
20240318,201500,68060960,15230,15230,15230,15230,0
20240318,201400,68060960,15230,15230,15230,15230,0
20240318,201300,68060960,15230,15230,15230,15230,0
20240318,201200,68060960,15230,15230,15230,15230,0
20240318,201100,68060960,15230,15230,15230,15230,4
20240318,201000,68060960,15230,15230,15230,15230,0
20240318,200900,68060960,15230,15230,15230,15230,0
20240318,200800,68060960,15230,15230,15230,15230,0
20240318,200700,68060960,15230,15230,15230,15230,0
20240318,200600,68060960,15230,15230,15230,15230,0
20240318,200500,68060960,15230,15230,15230,15230,0
20240318,200400,68060960,15230,15230,15230,15230,0
20240318,200300,68060960,15230,15230,15230,15230,0
20240318,200200,68060960,15230,15230,15230,15230,0
20240318,200100,68060960,15230,15230,15230,15230,0
20240318,200000,68060960,15230,15230,15230,15230,0
20240318,195900,68060960,15230,15230,15230,15230,0
20240318,195800,68060960,15230,15230,15230,15230,0
20240318,195700,68060960,15230,15230,15230,15230,0
20240318,195600,68060960,15230,15230,15230,15230,0
20240318,195500,68060960,15230,15230,15230,15230,0
20240318,195400,68060960,15230,15230,15230,15230,0
20240318,195300,68060960,15230,15230,15230,15230,0
20240318,195200,68060960,15230,15230,15230,15230,0
20240318,195100,68060960,15230,15230,15230,15230,0
20240318,195000,68060960,15230,15230,15230,15230,0
20240318,194900,68060960,15230,15230,15230,15230,0
20240318,194800,68060960,15230,15230,15230,15230,0
20240318,194700,68060960,15230,15230,15230,15230,0
20240318,194600,68060960,15230,15230,15230,15230,0
20240318,194500,68060960,15230,15230,15230,15230,0
20240318,194400,68060960,15230,15230,15230,15230,0
20240318,194300,68060960,15230,15230,15230,15230,0
20240318,194200,68060960,15230,15230,15230,15230,0
20240318,194100,68060960,15230,15230,15230,15230,4
20240318,194000,68060960,15230,15230,15230,15230,0
20240318,193900,68060960,15230,15230,15230,15230,0
20240318,193800,68060960,15230,15230,15230,15230,0
20240318,193700,68060960,15230,15230,15230,15230,0
20240318,193600,68060960,15230,15230,15230,15230,0
20240318,193500,68060960,15230,15230,15230,15230,0
20240318,193400,68060960,15230,15230,15230,15230,0
20240318,193300,68060960,15230,15230,15230,15230,0
20240318,193200,68060960,15230,15230,15230,15230,0
20240318,193100,68060960,15230,15230,15230,15230,0
20240318,193000,68060960,15230,15230,15230,15230,0
20240318,192900,68060960,15230,15230,15230,15230,0
20240318,192800,68060960,15230,15230,15230,15230,0
20240318,192700,68060960,15230,15230,15230,15230,0
20240318,192600,68060960,15230,15230,15230,15230,0
20240318,192500,68060960,15230,15230,15230,15230,0
20240318,192400,68060960,15230,15230,15230,15230,0
20240318,192300,68060960,15230,15230,15230,15230,0
20240318,192200,68060960,15230,15230,15230,15230,0
20240318,192100,68060960,15230,15230,15230,15230,0
20240318,192000,68060960,15230,15230,15230,15230,0
20240318,191900,68060960,15230,15230,15230,15230,0
20240318,191800,68060960,15230,15230,15230,15230,0
20240318,191700,68060960,15230,15230,15230,15230,0
20240318,191600,68060960,15230,15230,15230,15230,0
20240318,191500,68060960,15230,15230,15230,15230,0
20240318,191400,68060960,15230,15230,15230,15230,0
20240318,191300,68060960,15230,15230,15230,15230,0
20240318,191200,68060960,15230,15230,15230,15230,0
20240318,191100,68060960,15230,15230,15230,15230,4
20240318,191000,68060960,15230,15230,15230,15230,0
20240318,190900,68060960,15230,15230,15230,15230,0
20240318,190800,68060960,15230,15230,15230,15230,0
20240318,190700,68060960,15230,15230,15230,15230,0
20240318,190600,68060960,15230,15230,15230,15230,0
20240318,190500,68060960,15230,15230,15230,15230,0
20240318,190400,68060960,15230,15230,15230,15230,0
20240318,190300,68060960,15230,15230,15230,15230,0
20240318,190200,68060960,15230,15230,15230,15230,0
20240318,190100,68060960,15230,15230,15230,15230,0
20240318,190000,68060960,15230,15230,15230,15230,0
20240318,185900,68060960,15230,15230,15230,15230,0
20240318,185800,68060960,15230,15230,15230,15230,0
20240318,185700,68060960,15230,15230,15230,15230,0
20240318,185600,68060960,15230,15230,15230,15230,0
20240318,185500,68060960,15230,15230,15230,15230,0
20240318,185400,68060960,15230,15230,15230,15230,0
20240318,185300,68060960,15230,15230,15230,15230,0
20240318,185200,68060960,15230,15230,15230,15230,0
20240318,185100,68060960,15230,15230,15230,15230,0
20240318,185000,68060960,15230,15230,15230,15230,0
20240318,184900,68060960,15230,15230,15230,15230,0
20240318,184800,68060960,15230,15230,15230,15230,0
20240318,184700,68060960,15230,15230,15230,15230,0
20240318,184600,68060960,15230,15230,15230,15230,0
20240318,184500,68060960,15230,15230,15230,15230,0
20240318,184400,68060960,15230,15230,15230,15230,0
20240318,184300,68060960,15230,15230,15230,15230,0
20240318,184200,68060960,15230,15230,15230,15230,0
20240318,184100,68060960,15230,15230,15230,15230,4
20240318,184000,68060960,15230,15230,15230,15230,0
20240318,183900,68060960,15230,15230,15230,15230,0
20240318,183800,68060960,15230,15230,15230,15230,0
20240318,183700,68060960,15230,15230,15230,15230,0
20240318,183600,68060960,15230,15230,15230,15230,0
20240318,183500,68060960,15230,15230,15230,15230,0
20240318,183400,68060960,15230,15230,15230,15230,0
20240318,183300,68060960,15230,15230,15230,15230,0
20240318,183200,68060960,15230,15230,15230,15230,0
20240318,183100,68060960,15230,15230,15230,15230,0
20240318,183000,68060960,15230,15230,15230,15230,0
20240318,182900,68060960,15230,15230,15230,15230,0
20240318,182800,68060960,15230,15230,15230,15230,0
20240318,182700,68060960,15230,15230,15230,15230,0
20240318,182600,68060960,15230,15230,15230,15230,0
20240318,182500,68060960,15230,15230,15230,15230,0
20240318,182400,68060960,15230,15230,15230,15230,0
20240318,182300,68060960,15230,15230,15230,15230,0
20240318,182200,68060960,15230,15230,15230,15230,0
20240318,182100,68060960,15230,15230,15230,15230,0
20240318,182000,68060960,15230,15230,15230,15230,0
20240318,181900,68060960,15230,15230,15230,15230,0
20240318,181800,68060960,15230,15230,15230,15230,0
20240318,181700,68060960,15230,15230,15230,15230,0
20240318,181600,68060960,15230,15230,15230,15230,0
20240318,181500,68060960,15230,15230,15230,15230,0
20240318,181400,68060960,15230,15230,15230,15230,0
20240318,181300,68060960,15230,15230,15230,15230,0
20240318,181200,68060960,15230,15230,15230,15230,0
20240318,181100,68060960,15230,15230,15230,15230,4
20240318,181000,68060960,15230,15230,15230,15230,0
20240318,180900,68060960,15230,15230,15230,15230,0
20240318,180800,68060960,15230,15230,15230,15230,0
20240318,180700,68060960,15230,15230,15230,15230,0
20240318,180600,68060960,15230,15230,15230,15230,0
20240318,180500,68060960,15230,15230,15230,15230,0
20240318,180400,68060960,15230,15230,15230,15230,0
20240318,180300,68060960,15230,15230,15230,15230,0
20240318,180200,68060960,15230,15230,15230,15230,0
20240318,180100,68060960,15230,15230,15230,15230,0
20240318,180000,68060960,15230,15230,15230,15230,0
20240318,175900,68060960,15230,15230,15230,15230,0
20240318,175800,68060960,15230,15230,15230,15230,0
20240318,175700,68060960,15230,15230,15230,15230,0
20240318,175600,68060960,15230,15230,15230,15230,0
20240318,175500,68060960,15230,15230,15230,15230,0
20240318,175400,68060960,15230,15230,15230,15230,0
20240318,175300,68060960,15230,15230,15230,15230,0
20240318,175200,68060960,15230,15230,15230,15230,0
20240318,175100,68060960,15230,15230,15230,15230,0
20240318,175000,68060960,15230,15230,15230,15230,0
20240318,174900,68060960,15230,15230,15230,15230,0
20240318,174800,68060960,15230,15230,15230,15230,0
20240318,174700,68060960,15230,15230,15230,15230,0
20240318,174600,68060960,15230,15230,15230,15230,0
20240318,174500,68060960,15230,15230,15230,15230,0
20240318,174400,68060960,15230,15230,15230,15230,0
20240318,174300,68060960,15230,15230,15230,15230,0
20240318,174200,68060960,15230,15230,15230,15230,0
20240318,174100,68060960,15230,15230,15230,15230,4
20240318,174000,68060960,15230,15230,15230,15230,0
20240318,173900,68060960,15230,15230,15230,15230,0
20240318,173800,68060960,15230,15230,15230,15230,0
20240318,173700,68060960,15230,15230,15230,15230,0
20240318,173600,68060960,15230,15230,15230,15230,0
20240318,173500,68060960,15230,15230,15230,15230,0
20240318,173400,68060960,15230,15230,15230,15230,0
20240318,173300,68060960,15230,15230,15230,15230,0
20240318,173200,68060960,15230,15230,15230,15230,0
20240318,173100,68060960,15230,15230,15230,15230,0
20240318,173000,68060960,15230,15230,15230,15230,0
20240318,172900,68060960,15230,15230,15230,15230,0
20240318,172800,68060960,15230,15230,15230,15230,0
20240318,172700,68060960,15230,15230,15230,15230,0
20240318,172600,68060960,15230,15230,15230,15230,0
20240318,172500,68060960,15230,15230,15230,15230,0
20240318,172400,68060960,15230,15230,15230,15230,0
20240318,172300,68060960,15230,15230,15230,15230,0
20240318,172200,68060960,15230,15230,15230,15230,0
20240318,172100,68060960,15230,15230,15230,15230,0
20240318,172000,68060960,15230,15230,15230,15230,0
20240318,171900,68060960,15230,15230,15230,15230,0
20240318,171800,68060960,15230,15230,15230,15230,0
20240318,171700,68060960,15230,15230,15230,15230,0
20240318,171600,68060960,15230,15230,15230,15230,0
20240318,171500,68060960,15230,15230,15230,15230,0
20240318,171400,68060960,15230,15230,15230,15230,0
20240318,171300,68060960,15230,15230,15230,15230,0
20240318,171200,68060960,15230,15230,15230,15230,0
20240318,171100,68060960,15230,15230,15230,15230,4
20240318,171000,68060960,15230,15230,15230,15230,0
20240318,170900,68060960,15230,15230,15230,15230,0
20240318,170800,68060960,15230,15230,15230,15230,0
20240318,170700,68060960,15230,15230,15230,15230,0
20240318,170600,68060960,15230,15230,15230,15230,0
20240318,170500,68060960,15230,15230,15230,15230,0
20240318,170400,68060960,15230,15230,15230,15230,0
20240318,170300,68060960,15230,15230,15230,15230,0
20240318,170200,68060960,15230,15230,15230,15230,0
20240318,170100,68060960,15230,15230,15230,15230,0
20240318,170000,68060960,15230,15230,15230,15230,0
20240318,165900,68060960,15230,15230,15230,15230,0
20240318,165800,68060960,15230,15230,15230,15230,0
20240318,165700,68060960,15230,15230,15230,15230,0
20240318,165600,68060960,15230,15230,15230,15230,0
20240318,165500,68060960,15230,15230,15230,15230,0
20240318,165400,68060960,15230,15230,15230,15230,0
20240318,165300,68060960,15230,15230,15230,15230,0
20240318,165200,68060960,15230,15230,15230,15230,0
20240318,165100,68060960,15230,15230,15230,15230,0
20240318,165000,68060960,15230,15230,15230,15230,0
20240318,164900,68060960,15230,15230,15230,15230,0
20240318,164800,68060960,15230,15230,15230,15230,0
20240318,164700,68060960,15230,15230,15230,15230,0
20240318,164600,68060960,15230,15230,15230,15230,0
20240318,164500,68060960,15230,15230,15230,15230,0
20240318,164400,68060960,15230,15230,15230,15230,0
20240318,164300,68060960,15230,15230,15230,15230,0
20240318,164200,68060960,15230,15230,15230,15230,0
20240318,164100,68060960,15230,15230,15230,15230,4
20240318,164000,68060960,15230,15230,15230,15230,0
20240318,163900,68060960,15230,15230,15230,15230,0
20240318,163800,68060960,15230,15230,15230,15230,0
20240318,163700,68060960,15230,15230,15230,15230,0
20240318,163600,68060960,15230,15230,15230,15230,0
20240318,163500,68060960,15230,15230,15230,15230,0
20240318,163400,68060960,15230,15230,15230,15230,0
20240318,163300,68060960,15230,15230,15230,15230,0
20240318,163200,68060960,15230,15230,15230,15230,0
20240318,163100,68060960,15230,15230,15230,15230,0
20240318,163000,68060960,15230,15230,15230,15230,0
20240318,162900,68060960,15230,15230,15230,15230,0
20240318,162800,68060960,15230,15230,15230,15230,0
20240318,162700,68060960,15230,15230,15230,15230,0
20240318,162600,68060960,15230,15230,15230,15230,0
20240318,162500,68060960,15230,15230,15230,15230,0
20240318,162400,68060960,15230,15230,15230,15230,0
20240318,162300,68060960,15230,15230,15230,15230,0
20240318,162200,68060960,15230,15230,15230,15230,0
20240318,162100,68060960,15230,15230,15230,15230,0
20240318,162000,68060960,15230,15230,15230,15230,0
20240318,161900,68060960,15230,15230,15230,15230,0
20240318,161800,68060960,15230,15230,15230,15230,0
20240318,161700,68060960,15230,15230,15230,15230,0
20240318,161600,68060960,15230,15230,15230,15230,0
20240318,161500,68060960,15230,15230,15230,15230,0
20240318,161400,68060960,15230,15230,15230,15230,0
20240318,161300,68060960,15230,15230,15230,15230,0
20240318,161200,68060960,15230,15230,15230,15230,0
20240318,161100,68060960,15230,15230,15230,15230,4
20240318,161000,68060960,15230,15230,15230,15230,0
20240318,160900,68060960,15230,15230,15230,15230,0
20240318,160800,68060960,15230,15230,15230,15230,0
20240318,160700,68060960,15230,15230,15230,15230,0
20240318,160600,68060960,15230,15230,15230,15230,0
20240318,160500,68060960,15230,15230,15230,15230,0
20240318,160400,68060960,15230,15230,15230,15230,0
20240318,160300,68060960,15230,15230,15230,15230,0
20240318,160200,68060960,15230,15230,15230,15230,0
20240318,160100,68060960,15230,15230,15230,15230,0
20240318,160000,68060960,15230,15230,15230,15230,0
20240318,155900,68060960,15230,15230,15230,15230,0
20240318,155800,68060960,15230,15230,15230,15230,0
20240318,155700,68060960,15230,15230,15230,15230,0
20240318,155600,68060960,15230,15230,15230,15230,0
20240318,155500,68060960,15230,15230,15230,15230,0
20240318,155400,68060960,15230,15230,15230,15230,0
20240318,155300,68060960,15230,15230,15230,15230,0
20240318,155200,68060960,15230,15230,15230,15230,0
20240318,155100,68060960,15230,15230,15230,15230,0
20240318,155000,68060960,15230,15230,15230,15230,0
20240318,154900,68060960,15230,15230,15230,15230,0
20240318,154800,68060960,15230,15230,15230,15230,0
20240318,154700,68060960,15230,15230,15230,15230,0
20240318,154600,68060960,15230,15230,15230,15230,0
20240318,154500,68060960,15230,15230,15230,15230,0
20240318,154400,68060960,15230,15230,15230,15230,0
20240318,154300,68060960,15230,15230,15230,15230,0
20240318,154200,68060960,15230,15230,15230,15230,0
20240318,154100,68060960,15230,15230,15230,15230,4
20240318,154000,68060960,15230,15230,15230,15230,0
20240318,153900,68060960,15230,15230,15230,15230,0
20240318,153800,68060960,15230,15230,15230,15230,0
20240318,153700,68060960,15230,15230,15230,15230,0
20240318,153600,68060960,15230,15230,15230,15230,0
20240318,153500,68060960,15230,15230,15230,15230,0
20240318,153400,68060960,15230,15230,15230,15230,0
20240318,153300,68060960,15230,15230,15230,15230,0
20240318,153200,68060960,15230,15230,15230,15230,0
20240318,153100,68060960,15230,15230,15230,15230,0
20240318,153000,68060960,15230,15230,15230,15230,4
20240318,152900,68000040,15230,15230,15230,15230,0
20240318,152800,68000040,15230,15230,15230,15230,0
20240318,152700,68000040,15230,15230,15230,15230,0
20240318,152600,68000040,15230,15230,15230,15230,0
20240318,152500,68000040,15230,15230,15230,15230,0
20240318,152400,68000040,15230,15230,15230,15230,0
20240318,152300,68000040,15230,15230,15230,15230,0
20240318,152200,68000040,15230,15230,15230,15230,0
20240318,152100,68000040,15230,15230,15230,15230,0
20240318,152000,68000040,15230,15230,15230,15230,0
20240318,151900,68000040,15230,15230,15230,15230,0
20240318,151800,68000040,15230,15230,15230,15230,0
20240318,151700,68000040,15230,15230,15230,15230,0
20240318,151600,68000040,15230,15230,15230,15230,0
20240318,151500,68000040,15230,15230,15230,15230,0
20240318,151400,68000040,15230,15230,15230,15230,0
20240318,151300,68000040,15230,15230,15230,15230,0
20240318,151200,68000040,15230,15230,15230,15230,0
20240318,151100,68000040,15230,15230,15230,15230,0
20240318,151000,68000040,15230,15230,15230,15230,0
20240318,150900,68000040,15230,15230,15230,15230,0
20240318,150800,68000040,15230,15230,15230,15230,0
20240318,150700,68000040,15230,15230,15230,15230,0
20240318,150600,68000040,15230,15230,15230,15230,0
20240318,150500,68000040,15230,15230,15230,15230,0
20240318,150400,68000040,15230,15230,15230,15230,0
20240318,150300,68000040,15230,15230,15230,15230,0
20240318,150200,68000040,15230,15230,15230,15230,1
20240318,150100,67984810,15220,15220,15220,15220,200
20240318,150000,64940810,15220,15180,15220,15180,200
20240318,145900,61899720,15220,15220,15220,15220,0
20240318,145800,61899720,15220,15220,15220,15220,0
20240318,145700,61899720,15220,15220,15220,15220,0
20240318,145600,61899720,15220,15220,15220,15220,0
20240318,145500,61899720,15220,15220,15220,15220,0
20240318,145400,61899720,15220,15220,15220,15220,0
20240318,145300,61899720,15220,15210,15220,15210,200
20240318,145200,58857320,15220,15220,15220,15220,0
20240318,145100,58857320,15220,15220,15220,15220,0
20240318,145000,58857320,15220,15220,15220,15220,0
20240318,144900,58857320,15220,15220,15220,15220,0
20240318,144800,58857320,15220,15220,15220,15220,0
20240318,144700,58857320,15220,15220,15220,15220,0
20240318,144600,58857320,15220,15220,15220,15220,0
20240318,144500,58857320,15220,15220,15220,15220,0
20240318,144400,58857320,15220,15220,15220,15220,0
20240318,144300,58857320,15220,15220,15220,15220,0
20240318,144200,58857320,15220,15220,15220,15220,0
20240318,144100,58857320,15220,15220,15220,15220,0
20240318,144000,58857320,15220,15220,15220,15220,0
20240318,143900,58857320,15220,15220,15220,15220,0
20240318,143800,58857320,15220,15220,15220,15220,0
20240318,143700,58857320,15220,15220,15220,15220,0
20240318,143600,58857320,15220,15220,15220,15220,0
20240318,143500,58857320,15220,15220,15220,15220,0
20240318,143400,58857320,15220,15220,15220,15220,0
20240318,143300,58857320,15220,15220,15220,15220,0
20240318,143200,58857320,15220,15220,15220,15220,0
20240318,143100,58857320,15220,15220,15220,15220,0
20240318,143000,58857320,15220,15220,15220,15220,1
20240318,142900,58842100,15010,15010,15010,15010,170
20240318,142800,56290400,15010,15100,15100,15010,300
20240318,142700,51774660,15230,15230,15230,15230,0
20240318,142600,51774660,15230,15230,15230,15230,0
20240318,142500,51774660,15230,15230,15230,15230,0
20240318,142400,51774660,15230,15230,15230,15230,0
20240318,142300,51774660,15230,15230,15230,15230,0
20240318,142200,51774660,15230,15230,15230,15230,0
20240318,142100,51774660,15230,15230,15230,15230,0
20240318,142000,51774660,15230,15230,15230,15230,0
20240318,141900,51774660,15230,15230,15230,15230,0
20240318,141800,51774660,15230,15230,15230,15230,0
20240318,141700,51774660,15230,15230,15230,15230,0
20240318,141600,51774660,15230,15230,15230,15230,0
20240318,141500,51774660,15230,15230,15230,15230,0
20240318,141400,51774660,15230,15230,15230,15230,0
20240318,141300,51774660,15230,15230,15230,15230,0
20240318,141200,51774660,15230,15230,15230,15230,0
20240318,141100,51774660,15230,15230,15230,15230,0
20240318,141000,51774660,15230,15230,15230,15230,0
20240318,140900,51774660,15230,15210,15230,15210,32
20240318,140800,51287900,15210,15210,15210,15210,0
20240318,140700,51287900,15210,15210,15210,15210,0
20240318,140600,51287900,15210,15210,15210,15210,0
20240318,140500,51287900,15210,15210,15210,15210,0
20240318,140400,51287900,15210,15210,15210,15210,0
20240318,140300,51287900,15210,15210,15210,15210,0
20240318,140200,51287900,15210,15210,15210,15210,0
20240318,140100,51287900,15210,15210,15210,15210,2
20240318,140000,51257480,15230,15230,15230,15230,0
20240318,135900,51257480,15230,15230,15230,15230,0
20240318,135800,51257480,15230,15230,15230,15230,0
20240318,135700,51257480,15230,15230,15230,15230,0
20240318,135600,51257480,15230,15230,15230,15230,0
20240318,135500,51257480,15230,15230,15230,15230,0
20240318,135400,51257480,15230,15230,15230,15230,0
20240318,135300,51257480,15230,15230,15230,15230,0
20240318,135200,51257480,15230,15230,15230,15230,0
20240318,135100,51257480,15230,15230,15230,15230,0
20240318,135000,51257480,15230,15230,15230,15230,0
20240318,134900,51257480,15230,15230,15230,15230,0
20240318,134800,51257480,15230,15230,15230,15230,0
20240318,134700,51257480,15230,15230,15230,15230,0
20240318,134600,51257480,15230,15230,15230,15230,0
20240318,134500,51257480,15230,15230,15230,15230,0
20240318,134400,51257480,15230,15230,15230,15230,0
20240318,134300,51257480,15230,15230,15230,15230,0
20240318,134200,51257480,15230,15230,15230,15230,0
20240318,134100,51257480,15230,15230,15230,15230,0
20240318,134000,51257480,15230,15230,15230,15230,0
20240318,133900,51257480,15230,15230,15230,15230,0
20240318,133800,51257480,15230,15230,15230,15230,0
20240318,133700,51257480,15230,15230,15230,15230,0
20240318,133600,51257480,15230,15230,15230,15230,0
20240318,133500,51257480,15230,15230,15230,15230,0
20240318,133400,51257480,15230,15230,15230,15230,0
20240318,133300,51257480,15230,15230,15230,15230,0
20240318,133200,51257480,15230,15230,15230,15230,0
20240318,133100,51257480,15230,15230,15230,15230,0
20240318,133000,51257480,15230,15230,15230,15230,0
20240318,132900,51257480,15230,15230,15230,15230,0
20240318,132800,51257480,15230,15230,15230,15230,0
20240318,132700,51257480,15230,15230,15230,15230,0
20240318,132600,51257480,15230,15230,15230,15230,0
20240318,132500,51257480,15230,15230,15230,15230,0
20240318,132400,51257480,15230,15230,15230,15230,0
20240318,132300,51257480,15230,15230,15230,15230,0
20240318,132200,51257480,15230,15230,15230,15230,0
20240318,132100,51257480,15230,15230,15230,15230,0
20240318,132000,51257480,15230,15230,15230,15230,0
20240318,131900,51257480,15230,15230,15230,15230,0
20240318,131800,51257480,15230,15230,15230,15230,0
20240318,131700,51257480,15230,15230,15230,15230,0
20240318,131600,51257480,15230,15230,15230,15230,0
20240318,131500,51257480,15230,15230,15230,15230,0
20240318,131400,51257480,15230,15230,15230,15230,0
20240318,131300,51257480,15230,15230,15230,15230,0
20240318,131200,51257480,15230,15230,15230,15230,0
20240318,131100,51257480,15230,15230,15230,15230,0
20240318,131000,51257480,15230,15230,15230,15230,0
20240318,130900,51257480,15230,15210,15230,15210,36
20240318,130800,50709900,15210,15210,15210,15210,0
20240318,130700,50709900,15210,15210,15210,15210,0
20240318,130600,50709900,15210,15210,15210,15210,0
20240318,130500,50709900,15210,15210,15210,15210,0
20240318,130400,50709900,15210,15210,15210,15210,0
20240318,130300,50709900,15210,15210,15210,15210,163
20240318,130200,48230670,15210,15210,15210,15210,0
20240318,130100,48230670,15210,15210,15210,15210,0
20240318,130000,48230670,15210,15210,15210,15210,0
20240318,125900,48230670,15210,15210,15210,15210,0
20240318,125800,48230670,15210,15210,15210,15210,0
20240318,125700,48230670,15210,15210,15210,15210,0
20240318,125600,48230670,15210,15210,15210,15210,0
20240318,125500,48230670,15210,15210,15210,15210,0
20240318,125400,48230670,15210,15210,15210,15210,0
20240318,125300,48230670,15210,15210,15210,15210,0
20240318,125200,48230670,15210,15210,15210,15210,0
20240318,125100,48230670,15210,15210,15210,15210,0
20240318,125000,48230670,15210,15210,15210,15210,0
20240318,124900,48230670,15210,15210,15210,15210,0
20240318,124800,48230670,15210,15210,15210,15210,200
20240318,124700,45188670,15210,15210,15210,15210,0
20240318,124600,45188670,15210,15210,15210,15210,0
20240318,124500,45188670,15210,15210,15210,15210,0
20240318,124400,45188670,15210,15210,15210,15210,0
20240318,124300,45188670,15210,15210,15210,15210,0
20240318,124200,45188670,15210,15210,15210,15210,0
20240318,124100,45188670,15210,15210,15210,15210,0
20240318,124000,45188670,15210,15210,15210,15210,0
20240318,123900,45188670,15210,15210,15210,15210,0
20240318,123800,45188670,15210,15210,15210,15210,0
20240318,123700,45188670,15210,15210,15210,15210,100
20240318,123600,43667670,15210,15210,15210,15210,100
20240318,123500,42146670,15210,15210,15210,15210,0
20240318,123400,42146670,15210,15210,15210,15210,0
20240318,123300,42146670,15210,15210,15210,15210,1
20240318,123200,42131460,15210,15210,15210,15210,0
20240318,123100,42131460,15210,15210,15210,15210,0
20240318,123000,42131460,15210,15210,15210,15210,5
20240318,122900,42055410,15210,15210,15210,15210,0
20240318,122800,42055410,15210,15210,15210,15210,0
20240318,122700,42055410,15210,15210,15210,15210,0
20240318,122600,42055410,15210,15210,15210,15210,0
20240318,122500,42055410,15210,15210,15210,15210,0
20240318,122400,42055410,15210,15210,15210,15210,200
20240318,122300,39013410,15210,15210,15210,15210,0
20240318,122200,39013410,15210,15210,15210,15210,0
20240318,122100,39013410,15210,15210,15210,15210,0
20240318,122000,39013410,15210,15210,15210,15210,0
20240318,121900,39013410,15210,15210,15210,15210,0
20240318,121800,39013410,15210,15210,15210,15210,0
20240318,121700,39013410,15210,15210,15210,15210,0
20240318,121600,39013410,15210,15210,15210,15210,0
20240318,121500,39013410,15210,15210,15210,15210,0
20240318,121400,39013410,15210,15210,15210,15210,0
20240318,121300,39013410,15210,15210,15210,15210,0
20240318,121200,39013410,15210,15210,15210,15210,0
20240318,121100,39013410,15210,15210,15210,15210,0
20240318,121000,39013410,15210,15210,15210,15210,0
20240318,120900,39013410,15210,15200,15210,15200,35
20240318,120800,38481390,15200,15200,15200,15200,0
20240318,120700,38481390,15200,15200,15200,15200,0
20240318,120600,38481390,15200,15200,15200,15200,0
20240318,120500,38481390,15200,15200,15200,15200,200
20240318,120400,35441390,15200,15200,15200,15200,0
20240318,120300,35441390,15200,15200,15200,15200,0
20240318,120200,35441390,15200,15200,15200,15200,0
20240318,120100,35441390,15200,15210,15210,15200,2
20240318,120000,35410980,15200,15200,15200,15200,100
20240318,115900,33890980,15200,15200,15200,15200,0
20240318,115800,33890980,15200,15200,15200,15200,0
20240318,115700,33890980,15200,15200,15200,15200,0
20240318,115600,33890980,15200,15200,15200,15200,0
20240318,115500,33890980,15200,15200,15200,15200,0
20240318,115400,33890980,15200,15200,15200,15200,0
20240318,115300,33890980,15200,15200,15200,15200,0
20240318,115200,33890980,15200,15200,15200,15200,0
20240318,115100,33890980,15200,15200,15200,15200,99
20240318,115000,32386180,15200,15200,15200,15200,0
20240318,114900,32386180,15200,15200,15200,15200,0
20240318,114800,32386180,15200,15200,15200,15200,0
20240318,114700,32386180,15200,15200,15200,15200,0
20240318,114600,32386180,15200,15200,15200,15200,0
20240318,114500,32386180,15200,15200,15200,15200,0
20240318,114400,32386180,15200,15200,15200,15200,0
20240318,114300,32386180,15200,15200,15200,15200,0
20240318,114200,32386180,15200,15200,15200,15200,1
20240318,114100,32370980,15060,15060,15060,15060,0
20240318,114000,32370980,15060,15080,15080,15060,10
20240318,113900,32220260,15210,15210,15210,15210,0
20240318,113800,32220260,15210,15200,15210,15200,100
20240318,113700,30700250,15200,15200,15200,15200,1
20240318,113600,30685050,15080,15080,15080,15080,195
20240318,113500,27744450,15210,15200,15210,15200,200
20240318,113400,24703950,15210,15200,15210,15200,100
20240318,113300,23183750,15210,15210,15210,15210,0
20240318,113200,23183750,15210,15210,15210,15210,0
20240318,113100,23183750,15210,15210,15210,15210,200
20240318,113000,20141750,15210,15210,15210,15210,0
20240318,112900,20141750,15210,15210,15210,15210,10
20240318,112800,19989650,15230,15230,15230,15230,0
20240318,112700,19989650,15230,15230,15230,15230,100
20240318,112600,18466650,15230,15230,15230,15230,0
20240318,112500,18466650,15230,15230,15230,15230,0
20240318,112400,18466650,15230,15230,15230,15230,0
20240318,112300,18466650,15230,15230,15230,15230,0
20240318,112200,18466650,15230,15230,15230,15230,0
20240318,112100,18466650,15230,15230,15230,15230,0
20240318,112000,18466650,15230,15230,15230,15230,0
20240318,111900,18466650,15230,15230,15230,15230,0
20240318,111800,18466650,15230,15230,15230,15230,0
20240318,111700,18466650,15230,15230,15230,15230,0
20240318,111600,18466650,15230,15230,15230,15230,0
20240318,111500,18466650,15230,15230,15230,15230,1
20240318,111400,18451420,15240,15240,15240,15240,0
20240318,111300,18451420,15240,15240,15240,15240,0
20240318,111200,18451420,15240,15240,15240,15240,0
20240318,111100,18451420,15240,15240,15240,15240,0
20240318,111000,18451420,15240,15240,15240,15240,0
20240318,110900,18451420,15240,15240,15240,15240,0
20240318,110800,18451420,15240,15240,15240,15240,0
20240318,110700,18451420,15240,15240,15240,15240,0
20240318,110600,18451420,15240,15240,15240,15240,0
20240318,110500,18451420,15240,15240,15240,15240,0
20240318,110400,18451420,15240,15240,15240,15240,0
20240318,110300,18451420,15240,15240,15240,15240,0
20240318,110200,18451420,15240,15240,15240,15240,0
20240318,110100,18451420,15240,15240,15240,15240,0
20240318,110000,18451420,15240,15240,15240,15240,0
20240318,105900,18451420,15240,15240,15240,15240,0
20240318,105800,18451420,15240,15240,15240,15240,0
20240318,105700,18451420,15240,15240,15240,15240,0
20240318,105600,18451420,15240,15240,15240,15240,0
20240318,105500,18451420,15240,15240,15240,15240,0
20240318,105400,18451420,15240,15240,15240,15240,0
20240318,105300,18451420,15240,15240,15240,15240,0
20240318,105200,18451420,15240,15240,15240,15240,0
20240318,105100,18451420,15240,15240,15240,15240,0
20240318,105000,18451420,15240,15230,15240,15230,40
20240318,104900,17842200,15230,15230,15230,15230,0
20240318,104800,17842200,15230,15230,15230,15230,0
20240318,104700,17842200,15230,15230,15230,15230,0
20240318,104600,17842200,15230,15230,15230,15230,0
20240318,104500,17842200,15230,15230,15230,15230,0
20240318,104400,17842200,15230,15230,15230,15230,100
20240318,104300,16319200,15230,15230,15230,15230,0
20240318,104200,16319200,15230,15230,15230,15230,0
20240318,104100,16319200,15230,15230,15230,15230,0
20240318,104000,16319200,15230,15230,15230,15230,0
20240318,103900,16319200,15230,15230,15230,15230,0
20240318,103800,16319200,15230,15230,15230,15230,0
20240318,103700,16319200,15230,15230,15230,15230,0
20240318,103600,16319200,15230,15230,15230,15230,0
20240318,103500,16319200,15230,15230,15230,15230,0
20240318,103400,16319200,15230,15230,15230,15230,0
20240318,103300,16319200,15230,15230,15230,15230,0
20240318,103200,16319200,15230,15230,15230,15230,0
20240318,103100,16319200,15230,15230,15230,15230,0
20240318,103000,16319200,15230,15230,15230,15230,0
20240318,102900,16319200,15230,15230,15230,15230,0
20240318,102800,16319200,15230,15230,15230,15230,0
20240318,102700,16319200,15230,15230,15230,15230,0
20240318,102600,16319200,15230,15230,15230,15230,0
20240318,102500,16319200,15230,15230,15230,15230,1
20240318,102400,16303970,15240,15240,15240,15240,0
20240318,102300,16303970,15240,15240,15240,15240,0
20240318,102200,16303970,15240,15240,15240,15240,0
20240318,102100,16303970,15240,15240,15240,15240,0
20240318,102000,16303970,15240,15240,15240,15240,0
20240318,101900,16303970,15240,15240,15240,15240,0
20240318,101800,16303970,15240,15240,15240,15240,0
20240318,101700,16303970,15240,15240,15240,15240,1
20240318,101600,16288730,15230,15230,15230,15230,0
20240318,101500,16288730,15230,15230,15230,15230,0
20240318,101400,16288730,15230,15230,15230,15230,0
20240318,101300,16288730,15230,15230,15230,15230,0
20240318,101200,16288730,15230,15230,15230,15230,100
20240318,101100,14765730,15240,15240,15240,15240,0
20240318,101000,14765730,15240,15240,15240,15240,0
20240318,100900,14765730,15240,15240,15240,15240,0
20240318,100800,14765730,15240,15240,15240,15240,0
20240318,100700,14765730,15240,15240,15240,15240,0
20240318,100600,14765730,15240,15240,15240,15240,0
20240318,100500,14765730,15240,15240,15240,15240,0
20240318,100400,14765730,15240,15240,15240,15240,0
20240318,100300,14765730,15240,15240,15240,15240,0
20240318,100200,14765730,15240,15240,15240,15240,0
20240318,100100,14765730,15240,15240,15240,15240,0
20240318,100000,14765730,15240,15240,15240,15240,0
20240318,095900,14765730,15240,15240,15240,15240,0
20240318,095800,14765730,15240,15240,15240,15240,0
20240318,095700,14765730,15240,15240,15240,15240,0
20240318,095600,14765730,15240,15240,15240,15240,0
20240318,095500,14765730,15240,15240,15240,15240,0
20240318,095400,14765730,15240,15240,15240,15240,0
20240318,095300,14765730,15240,15240,15240,15240,0
20240318,095200,14765730,15240,15240,15240,15240,0
20240318,095100,14765730,15240,15230,15240,15230,112
20240318,095000,13059960,15240,15230,15240,15230,91
20240318,094900,11674020,15230,15230,15230,15230,0
20240318,094800,11674020,15230,15230,15230,15230,0
20240318,094700,11674020,15230,15230,15230,15230,0
20240318,094600,11674020,15230,15230,15230,15230,0
20240318,094500,11674020,15230,15230,15230,15230,0
20240318,094400,11674020,15230,15230,15230,15230,0
20240318,094300,11674020,15230,15230,15230,15230,0
20240318,094200,11674020,15230,15230,15230,15230,0
20240318,094100,11674020,15230,15230,15230,15230,10
20240318,094000,11521720,15240,15240,15240,15240,0
20240318,093900,11521720,15240,15240,15240,15240,0
20240318,093800,11521720,15240,15240,15240,15240,0
20240318,093700,11521720,15240,15240,15240,15240,0
20240318,093600,11521720,15240,15240,15240,15240,1
20240318,093500,11506480,15230,15230,15230,15230,0
20240318,093400,11506480,15230,15230,15230,15230,190
20240318,093300,8612780,15230,15230,15230,15230,0
20240318,093200,8612780,15230,15230,15230,15230,0
20240318,093100,8612780,15230,15230,15230,15230,0
20240318,093000,8612780,15230,15230,15230,15230,0
20240318,092900,8612780,15230,15230,15230,15230,0
20240318,092800,8612780,15230,15230,15230,15230,0
20240318,092700,8612780,15230,15230,15230,15230,0
20240318,092600,8612780,15230,15230,15230,15230,0
20240318,092500,8612780,15230,15230,15230,15230,71
20240318,092400,7531450,15230,15230,15230,15230,0
20240318,092300,7531450,15230,15230,15230,15230,0
20240318,092200,7531450,15230,15230,15230,15230,0
20240318,092100,7531450,15230,15230,15230,15230,0
20240318,092000,7531450,15230,15230,15230,15230,0
20240318,091900,7531450,15230,15230,15230,15230,0
20240318,091800,7531450,15230,15230,15230,15230,0
20240318,091700,7531450,15230,15020,15230,15000,31
20240318,091600,7066120,15230,15230,15230,15230,0
20240318,091500,7066120,15230,15230,15230,15230,0
20240318,091400,7066120,15230,15230,15230,15230,0
20240318,091300,7066120,15230,15230,15230,15230,0
20240318,091200,7066120,15230,15200,15230,15200,50
20240318,091100,6306060,15230,15230,15230,15230,0
20240318,091000,6306060,15230,15230,15230,15230,0
20240318,090900,6306060,15230,15230,15230,15230,0
20240318,090800,6306060,15230,15230,15230,15230,0
20240318,090700,6306060,15230,15230,15230,15230,31
20240318,090600,5833930,15240,15240,15240,15240,0
20240318,090500,5833930,15240,15230,15240,15230,200
20240318,090400,2787910,15240,15230,15240,15230,100
20240318,090300,1264090,15230,15230,15230,15230,80
20240318,090200,45690,15230,15230,15230,15230,2
20240318,090100,15230,15230,15230,15230,15230,0
20240318,090000,15230,15230,15230,15230,15230,1