KissMeData/036670/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,191800,146922210,7580,7580,7580,7580,149
20240325,191700,146922210,7580,7580,7580,7580,0
20240325,191600,146922210,7580,7580,7580,7580,0
20240325,191500,146922210,7580,7580,7580,7580,0
20240325,191400,146922210,7580,7580,7580,7580,0
20240325,191300,146922210,7580,7580,7580,7580,0
20240325,191200,146922210,7580,7580,7580,7580,0
20240325,191100,146922210,7580,7580,7580,7580,0
20240325,191000,146922210,7580,7580,7580,7580,0
20240325,190900,146922210,7580,7580,7580,7580,0
20240325,190800,146922210,7580,7580,7580,7580,0
20240325,190700,146922210,7580,7580,7580,7580,0
20240325,190600,146922210,7580,7580,7580,7580,0
20240325,190500,146922210,7580,7580,7580,7580,0
20240325,190400,146922210,7580,7580,7580,7580,0
20240325,190300,146922210,7580,7580,7580,7580,0
20240325,190200,146922210,7580,7580,7580,7580,0
20240325,190100,146922210,7580,7580,7580,7580,0
20240325,190000,146922210,7580,7580,7580,7580,0
20240325,185900,146922210,7580,7580,7580,7580,0
20240325,185800,146922210,7580,7580,7580,7580,0
20240325,185700,146922210,7580,7580,7580,7580,0
20240325,185600,146922210,7580,7580,7580,7580,0
20240325,185500,146922210,7580,7580,7580,7580,0
20240325,185400,146922210,7580,7580,7580,7580,0
20240325,185300,146922210,7580,7580,7580,7580,0
20240325,185200,146922210,7580,7580,7580,7580,0
20240325,185100,146922210,7580,7580,7580,7580,0
20240325,185000,146922210,7580,7580,7580,7580,0
20240325,184900,146922210,7580,7580,7580,7580,0
20240325,184800,146922210,7580,7580,7580,7580,149
20240325,184700,146922210,7580,7580,7580,7580,0
20240325,184600,146922210,7580,7580,7580,7580,0
20240325,184500,146922210,7580,7580,7580,7580,0
20240325,184400,146922210,7580,7580,7580,7580,0
20240325,184300,146922210,7580,7580,7580,7580,0
20240325,184200,146922210,7580,7580,7580,7580,0
20240325,184100,146922210,7580,7580,7580,7580,0
20240325,184000,146922210,7580,7580,7580,7580,0
20240325,183900,146922210,7580,7580,7580,7580,0
20240325,183800,146922210,7580,7580,7580,7580,0
20240325,183700,146922210,7580,7580,7580,7580,0
20240325,183600,146922210,7580,7580,7580,7580,0
20240325,183500,146922210,7580,7580,7580,7580,0
20240325,183400,146922210,7580,7580,7580,7580,0
20240325,183300,146922210,7580,7580,7580,7580,0
20240325,183200,146922210,7580,7580,7580,7580,0
20240325,183100,146922210,7580,7580,7580,7580,0
20240325,183000,146922210,7580,7580,7580,7580,0
20240325,182900,146922210,7580,7580,7580,7580,0
20240325,182800,146922210,7580,7580,7580,7580,0
20240325,182700,146922210,7580,7580,7580,7580,0
20240325,182600,146922210,7580,7580,7580,7580,0
20240325,182500,146922210,7580,7580,7580,7580,0
20240325,182400,146922210,7580,7580,7580,7580,0
20240325,182300,146922210,7580,7580,7580,7580,0
20240325,182200,146922210,7580,7580,7580,7580,0
20240325,182100,146922210,7580,7580,7580,7580,0
20240325,182000,146922210,7580,7580,7580,7580,0
20240325,181900,146922210,7580,7580,7580,7580,0
20240325,181800,146922210,7580,7580,7580,7580,149
20240325,181700,146922210,7580,7580,7580,7580,0
20240325,181600,146922210,7580,7580,7580,7580,0
20240325,181500,146922210,7580,7580,7580,7580,0
20240325,181400,146922210,7580,7580,7580,7580,0
20240325,181300,146922210,7580,7580,7580,7580,0
20240325,181200,146922210,7580,7580,7580,7580,0
20240325,181100,146922210,7580,7580,7580,7580,0
20240325,181000,146922210,7580,7580,7580,7580,0
20240325,180900,146922210,7580,7580,7580,7580,0
20240325,180800,146922210,7580,7580,7580,7580,0
20240325,180700,146922210,7580,7580,7580,7580,0
20240325,180600,146922210,7580,7580,7580,7580,0
20240325,180500,146922210,7580,7580,7580,7580,0
20240325,180400,146922210,7580,7580,7580,7580,0
20240325,180300,146922210,7580,7580,7580,7580,0
20240325,180200,146922210,7580,7580,7580,7580,0
20240325,180100,146922210,7580,7580,7580,7580,0
20240325,180000,146922210,7580,7580,7580,7580,0
20240325,175900,146922210,7580,7580,7580,7580,0
20240325,175800,146922210,7580,7580,7580,7580,0
20240325,175700,146922210,7580,7580,7580,7580,0
20240325,175600,146922210,7580,7580,7580,7580,0
20240325,175500,146922210,7580,7580,7580,7580,0
20240325,175400,146922210,7580,7580,7580,7580,0
20240325,175300,146922210,7580,7580,7580,7580,0
20240325,175200,146922210,7580,7580,7580,7580,0
20240325,175100,146922210,7580,7580,7580,7580,0
20240325,175000,146922210,7580,7580,7580,7580,0
20240325,174900,146922210,7580,7580,7580,7580,0
20240325,174800,146922210,7580,7580,7580,7580,149
20240325,174700,146922210,7580,7580,7580,7580,0
20240325,174600,146922210,7580,7580,7580,7580,0
20240325,174500,146922210,7580,7580,7580,7580,0
20240325,174400,146922210,7580,7580,7580,7580,0
20240325,174300,146922210,7580,7580,7580,7580,0
20240325,174200,146922210,7580,7580,7580,7580,0
20240325,174100,146922210,7580,7580,7580,7580,0
20240325,174000,146922210,7580,7580,7580,7580,0
20240325,173900,146922210,7580,7580,7580,7580,0
20240325,173800,146922210,7580,7580,7580,7580,0
20240325,173700,146922210,7580,7580,7580,7580,0
20240325,173600,146922210,7580,7580,7580,7580,0
20240325,173500,146922210,7580,7580,7580,7580,0
20240325,173400,146922210,7580,7580,7580,7580,0
20240325,173300,146922210,7580,7580,7580,7580,0
20240325,173200,146922210,7580,7580,7580,7580,0
20240325,173100,146922210,7580,7580,7580,7580,0
20240325,173000,146922210,7580,7580,7580,7580,0
20240325,172900,146922210,7580,7580,7580,7580,0
20240325,172800,146922210,7580,7580,7580,7580,0
20240325,172700,146922210,7580,7580,7580,7580,0
20240325,172600,146922210,7580,7580,7580,7580,0
20240325,172500,146922210,7580,7580,7580,7580,0
20240325,172400,146922210,7580,7580,7580,7580,0
20240325,172300,146922210,7580,7580,7580,7580,0
20240325,172200,146922210,7580,7580,7580,7580,0
20240325,172100,146922210,7580,7580,7580,7580,0
20240325,172000,146922210,7580,7580,7580,7580,0
20240325,171900,146922210,7580,7580,7580,7580,0
20240325,171800,146922210,7580,7580,7580,7580,149
20240325,171700,146922210,7580,7580,7580,7580,0
20240325,171600,146922210,7580,7580,7580,7580,0
20240325,171500,146922210,7580,7580,7580,7580,0
20240325,171400,146922210,7580,7580,7580,7580,0
20240325,171300,146922210,7580,7580,7580,7580,0
20240325,171200,146922210,7580,7580,7580,7580,0
20240325,171100,146922210,7580,7580,7580,7580,0
20240325,171000,146922210,7580,7580,7580,7580,0
20240325,170900,146922210,7580,7580,7580,7580,0
20240325,170800,146922210,7580,7580,7580,7580,0
20240325,170700,146922210,7580,7580,7580,7580,0
20240325,170600,146922210,7580,7580,7580,7580,0
20240325,170500,146922210,7580,7580,7580,7580,0
20240325,170400,146922210,7580,7580,7580,7580,0
20240325,170300,146922210,7580,7580,7580,7580,0
20240325,170200,146922210,7580,7580,7580,7580,0
20240325,170100,146922210,7580,7580,7580,7580,0
20240325,170000,146922210,7580,7580,7580,7580,0
20240325,165900,146922210,7580,7580,7580,7580,0
20240325,165800,146922210,7580,7580,7580,7580,0
20240325,165700,146922210,7580,7580,7580,7580,0
20240325,165600,146922210,7580,7580,7580,7580,0
20240325,165500,146922210,7580,7580,7580,7580,0
20240325,165400,146922210,7580,7580,7580,7580,0
20240325,165300,146922210,7580,7580,7580,7580,0
20240325,165200,146922210,7580,7580,7580,7580,0
20240325,165100,146922210,7580,7580,7580,7580,0
20240325,165000,146922210,7580,7580,7580,7580,0
20240325,164900,146922210,7580,7580,7580,7580,0
20240325,164800,146922210,7580,7580,7580,7580,149
20240325,164700,146922210,7580,7580,7580,7580,0
20240325,164600,146922210,7580,7580,7580,7580,0
20240325,164500,146922210,7580,7580,7580,7580,0
20240325,164400,146922210,7580,7580,7580,7580,0
20240325,164300,146922210,7580,7580,7580,7580,0
20240325,164200,146922210,7580,7580,7580,7580,0
20240325,164100,146922210,7580,7580,7580,7580,0
20240325,164000,146922210,7580,7580,7580,7580,0
20240325,163900,146922210,7580,7580,7580,7580,0
20240325,163800,146922210,7580,7580,7580,7580,0
20240325,163700,146922210,7580,7580,7580,7580,0
20240325,163600,146922210,7580,7580,7580,7580,0
20240325,163500,146922210,7580,7580,7580,7580,0
20240325,163400,146922210,7580,7580,7580,7580,0
20240325,163300,146922210,7580,7580,7580,7580,0
20240325,163200,146922210,7580,7580,7580,7580,0
20240325,163100,146922210,7580,7580,7580,7580,0
20240325,163000,146922210,7580,7580,7580,7580,0
20240325,162900,146922210,7580,7580,7580,7580,0
20240325,162800,146922210,7580,7580,7580,7580,0
20240325,162700,146922210,7580,7580,7580,7580,0
20240325,162600,146922210,7580,7580,7580,7580,0
20240325,162500,146922210,7580,7580,7580,7580,0
20240325,162400,146922210,7580,7580,7580,7580,0
20240325,162300,146922210,7580,7580,7580,7580,0
20240325,162200,146922210,7580,7580,7580,7580,0
20240325,162100,146922210,7580,7580,7580,7580,0
20240325,162000,146922210,7580,7580,7580,7580,0
20240325,161900,146922210,7580,7580,7580,7580,0
20240325,161800,146922210,7580,7580,7580,7580,149
20240325,161700,146922210,7580,7580,7580,7580,0
20240325,161600,146922210,7580,7580,7580,7580,0
20240325,161500,146922210,7580,7580,7580,7580,0
20240325,161400,146922210,7580,7580,7580,7580,0
20240325,161300,146922210,7580,7580,7580,7580,0
20240325,161200,146922210,7580,7580,7580,7580,0
20240325,161100,146922210,7580,7580,7580,7580,0
20240325,161000,146922210,7580,7580,7580,7580,0
20240325,160900,146922210,7580,7580,7580,7580,0
20240325,160800,146922210,7580,7580,7580,7580,0
20240325,160700,146922210,7580,7580,7580,7580,0
20240325,160600,146922210,7580,7580,7580,7580,0
20240325,160500,146922210,7580,7580,7580,7580,0
20240325,160400,146922210,7580,7580,7580,7580,0
20240325,160300,146922210,7580,7580,7580,7580,0
20240325,160200,146922210,7580,7580,7580,7580,0
20240325,160100,146922210,7580,7580,7580,7580,0
20240325,160000,146922210,7580,7580,7580,7580,0
20240325,155900,146922210,7580,7580,7580,7580,0
20240325,155800,146922210,7580,7580,7580,7580,0
20240325,155700,146922210,7580,7580,7580,7580,0
20240325,155600,146922210,7580,7580,7580,7580,0
20240325,155500,146922210,7580,7580,7580,7580,0
20240325,155400,146922210,7580,7580,7580,7580,0
20240325,155300,146922210,7580,7580,7580,7580,0
20240325,155200,146922210,7580,7580,7580,7580,0
20240325,155100,146922210,7580,7580,7580,7580,0
20240325,155000,146922210,7580,7580,7580,7580,0
20240325,154900,146922210,7580,7580,7580,7580,0
20240325,154800,146922210,7580,7580,7580,7580,149
20240325,154700,146922210,7580,7580,7580,7580,0
20240325,154600,146922210,7580,7580,7580,7580,0
20240325,154500,146922210,7580,7580,7580,7580,0
20240325,154400,146922210,7580,7580,7580,7580,0
20240325,154300,146922210,7580,7580,7580,7580,0
20240325,154200,146922210,7580,7580,7580,7580,0
20240325,154100,146922210,7580,7580,7580,7580,0
20240325,154000,146922210,7580,7580,7580,7580,0
20240325,153900,146922210,7580,7580,7580,7580,0
20240325,153800,146922210,7580,7580,7580,7580,0
20240325,153700,146922210,7580,7580,7580,7580,0
20240325,153600,146922210,7580,7580,7580,7580,0
20240325,153500,146922210,7580,7580,7580,7580,0
20240325,153400,146922210,7580,7580,7580,7580,0
20240325,153300,146922210,7580,7580,7580,7580,0
20240325,153200,146922210,7580,7580,7580,7580,0
20240325,153100,146922210,7580,7580,7580,7580,0
20240325,153000,146922210,7580,7580,7580,7580,149
20240325,152900,145792790,7550,7550,7550,7550,0
20240325,152800,145792790,7550,7550,7550,7550,0
20240325,152700,145792790,7550,7550,7550,7550,0
20240325,152600,145792790,7550,7550,7550,7550,0
20240325,152500,145792790,7550,7550,7550,7550,0
20240325,152400,145792790,7550,7550,7550,7550,0
20240325,152300,145792790,7550,7550,7550,7550,0
20240325,152200,145792790,7550,7550,7550,7550,0
20240325,152100,145792790,7550,7550,7550,7550,0
20240325,152000,145792790,7550,7550,7550,7550,0
20240325,151900,145792790,7550,7550,7550,7550,0
20240325,151800,145792790,7550,7570,7570,7550,201
20240325,151700,144273240,7550,7550,7550,7550,0
20240325,151600,144273240,7550,7550,7550,7550,61
20240325,151500,143812690,7570,7570,7570,7570,0
20240325,151400,143812690,7570,7560,7570,7540,74
20240325,151300,143252990,7560,7570,7570,7560,45
20240325,151200,142912370,7570,7570,7570,7570,81
20240325,151100,142299200,7580,7580,7580,7580,20
20240325,151000,142147600,7570,7570,7570,7570,20
20240325,150900,141996200,7570,7570,7570,7570,7
20240325,150800,141943210,7570,7570,7570,7570,56
20240325,150700,141519290,7560,7560,7560,7560,0
20240325,150600,141519290,7560,7560,7560,7560,0
20240325,150500,141519290,7560,7560,7560,7560,0
20240325,150400,141519290,7560,7560,7560,7560,0
20240325,150300,141519290,7560,7560,7560,7560,115
20240325,150200,140649890,7580,7570,7580,7570,50
20240325,150100,140271200,7570,7570,7570,7570,1
20240325,150000,140263630,7570,7570,7570,7570,0
20240325,145900,140263630,7570,7570,7570,7570,0
20240325,145800,140263630,7570,7570,7570,7570,39
20240325,145700,139968400,7570,7570,7570,7570,0
20240325,145600,139968400,7570,7570,7570,7570,0
20240325,145500,139968400,7570,7570,7570,7570,10
20240325,145400,139892700,7560,7560,7560,7560,0
20240325,145300,139892700,7560,7560,7560,7560,0
20240325,145200,139892700,7560,7560,7560,7560,3
20240325,145100,139870020,7560,7560,7560,7560,0
20240325,145000,139870020,7560,7560,7560,7560,0
20240325,144900,139870020,7560,7560,7560,7560,10
20240325,144800,139794420,7550,7550,7550,7550,0
20240325,144700,139794420,7550,7550,7550,7550,0
20240325,144600,139794420,7550,7550,7550,7550,0
20240325,144500,139794420,7550,7550,7550,7550,0
20240325,144400,139794420,7550,7550,7550,7550,15
20240325,144300,139681170,7550,7550,7550,7550,0
20240325,144200,139681170,7550,7550,7550,7550,0
20240325,144100,139681170,7550,7550,7550,7550,0
20240325,144000,139681170,7550,7550,7550,7550,0
20240325,143900,139681170,7550,7550,7550,7550,1
20240325,143800,139673620,7540,7540,7540,7540,0
20240325,143700,139673620,7540,7540,7540,7540,0
20240325,143600,139673620,7540,7540,7540,7540,0
20240325,143500,139673620,7540,7540,7540,7540,0
20240325,143400,139673620,7540,7540,7540,7540,0
20240325,143300,139673620,7540,7540,7540,7540,0
20240325,143200,139673620,7540,7540,7540,7540,11
20240325,143100,139590680,7520,7520,7520,7520,0
20240325,143000,139590680,7520,7520,7520,7520,0
20240325,142900,139590680,7520,7520,7520,7520,0
20240325,142800,139590680,7520,7520,7520,7520,0
20240325,142700,139590680,7520,7520,7520,7520,0
20240325,142600,139590680,7520,7520,7520,7520,0
20240325,142500,139590680,7520,7520,7520,7520,0
20240325,142400,139590680,7520,7520,7520,7520,0
20240325,142300,139590680,7520,7520,7520,7520,0
20240325,142200,139590680,7520,7520,7520,7520,1
20240325,142100,139583160,7540,7540,7540,7540,0
20240325,142000,139583160,7540,7540,7540,7540,27
20240325,141900,139379580,7540,7540,7540,7540,0
20240325,141800,139379580,7540,7540,7540,7540,1
20240325,141700,139372040,7530,7530,7530,7530,0
20240325,141600,139372040,7530,7530,7530,7530,0
20240325,141500,139372040,7530,7530,7530,7530,0
20240325,141400,139372040,7530,7530,7530,7530,0
20240325,141300,139372040,7530,7530,7530,7530,0
20240325,141200,139372040,7530,7530,7530,7530,0
20240325,141100,139372040,7530,7530,7530,7530,0
20240325,141000,139372040,7530,7530,7530,7530,0
20240325,140900,139372040,7530,7530,7530,7530,46
20240325,140800,139025660,7530,7530,7530,7530,0
20240325,140700,139025660,7530,7530,7530,7530,0
20240325,140600,139025660,7530,7530,7530,7530,0
20240325,140500,139025660,7530,7530,7530,7530,4
20240325,140400,138995540,7490,7490,7490,7490,0
20240325,140300,138995540,7490,7490,7490,7490,0
20240325,140200,138995540,7490,7490,7490,7490,0
20240325,140100,138995540,7490,7490,7490,7490,0
20240325,140000,138995540,7490,7490,7490,7490,0
20240325,135900,138995540,7490,7490,7490,7490,0
20240325,135800,138995540,7490,7490,7490,7490,395
20240325,135700,136036990,7470,7560,7560,7470,1160
20240325,135600,127333310,7550,7550,7550,7550,0
20240325,135500,127333310,7550,7550,7550,7550,0
20240325,135400,127333310,7550,7550,7550,7550,0
20240325,135300,127333310,7550,7550,7550,7550,40
20240325,135200,127031310,7550,7550,7550,7550,0
20240325,135100,127031310,7550,7550,7550,7550,57
20240325,135000,126600960,7500,7500,7500,7500,0
20240325,134900,126600960,7500,7500,7500,7500,0
20240325,134800,126600960,7500,7540,7540,7500,1550
20240325,134700,114964180,7550,7550,7550,7550,0
20240325,134600,114964180,7550,7550,7550,7550,0
20240325,134500,114964180,7550,7550,7550,7550,0
20240325,134400,114964180,7550,7550,7550,7550,0
20240325,134300,114964180,7550,7550,7550,7550,0
20240325,134200,114964180,7550,7550,7550,7550,143
20240325,134100,113884530,7550,7550,7560,7550,145
20240325,134000,112788900,7550,7550,7550,7550,24
20240325,133900,112607700,7550,7550,7550,7550,0
20240325,133800,112607700,7550,7550,7550,7550,0
20240325,133700,112607700,7550,7550,7550,7550,0
20240325,133600,112607700,7550,7550,7550,7550,0
20240325,133500,112607700,7550,7550,7550,7550,0
20240325,133400,112607700,7550,7550,7550,7550,0
20240325,133300,112607700,7550,7550,7550,7550,0
20240325,133200,112607700,7550,7550,7550,7550,0
20240325,133100,112607700,7550,7550,7550,7550,0
20240325,133000,112607700,7550,7550,7550,7550,0
20240325,132900,112607700,7550,7550,7550,7550,27
20240325,132800,112403850,7560,7560,7560,7560,0
20240325,132700,112403850,7560,7560,7560,7560,0
20240325,132600,112403850,7560,7540,7560,7540,141
20240325,132500,111338710,7510,7510,7510,7510,0
20240325,132400,111338710,7510,7540,7540,7510,800
20240325,132300,105328750,7570,7570,7570,7570,0
20240325,132200,105328750,7570,7570,7570,7570,0
20240325,132100,105328750,7570,7570,7570,7570,0
20240325,132000,105328750,7570,7570,7570,7570,0
20240325,131900,105328750,7570,7570,7570,7570,0
20240325,131800,105328750,7570,7570,7570,7570,0
20240325,131700,105328750,7570,7570,7570,7570,0
20240325,131600,105328750,7570,7570,7570,7570,0
20240325,131500,105328750,7570,7570,7570,7570,0
20240325,131400,105328750,7570,7570,7570,7570,0
20240325,131300,105328750,7570,7570,7570,7570,0
20240325,131200,105328750,7570,7560,7570,7560,10
20240325,131100,105253060,7570,7570,7570,7570,0
20240325,131000,105253060,7570,7570,7570,7570,11
20240325,130900,105169790,7570,7570,7570,7570,0
20240325,130800,105169790,7570,7570,7570,7570,0
20240325,130700,105169790,7570,7570,7570,7570,0
20240325,130600,105169790,7570,7570,7570,7570,44
20240325,130500,104836710,7520,7520,7520,7520,0
20240325,130400,104836710,7520,7520,7520,7520,268
20240325,130300,102821350,7560,7560,7560,7560,12
20240325,130200,102730630,7570,7570,7570,7570,0
20240325,130100,102730630,7570,7570,7570,7570,0
20240325,130000,102730630,7570,7570,7570,7570,0
20240325,125900,102730630,7570,7570,7570,7570,0
20240325,125800,102730630,7570,7560,7570,7560,214
20240325,125700,101112670,7560,7560,7560,7560,0
20240325,125600,101112670,7560,7560,7560,7560,0
20240325,125500,101112670,7560,7560,7560,7560,0
20240325,125400,101112670,7560,7560,7560,7560,0
20240325,125300,101112670,7560,7560,7560,7560,0
20240325,125200,101112670,7560,7560,7560,7560,0
20240325,125100,101112670,7560,7560,7560,7560,0
20240325,125000,101112670,7560,7560,7560,7560,0
20240325,124900,101112670,7560,7560,7560,7560,0
20240325,124800,101112670,7560,7560,7560,7560,0
20240325,124700,101112670,7560,7560,7560,7560,0
20240325,124600,101112670,7560,7560,7560,7560,0
20240325,124500,101112670,7560,7560,7560,7560,0
20240325,124400,101112670,7560,7560,7560,7560,0
20240325,124300,101112670,7560,7560,7560,7560,10
20240325,124200,101037070,7570,7510,7570,7510,718
20240325,124100,95625930,7510,7510,7510,7510,0
20240325,124000,95625930,7510,7550,7550,7510,200
20240325,123900,94122890,7560,7550,7560,7550,17
20240325,123800,93994510,7500,7510,7510,7500,600
20240325,123700,89493600,7510,7510,7510,7510,0
20240325,123600,89493600,7510,7510,7510,7510,700
20240325,123500,84236600,7510,7520,7520,7500,700
20240325,123400,78980280,7570,7570,7570,7570,0
20240325,123300,78980280,7570,7570,7570,7570,7
20240325,123200,78927290,7580,7520,7580,7500,343
20240325,123100,76341200,7570,7570,7570,7570,0
20240325,123000,76341200,7570,7570,7570,7570,20
20240325,122900,76189800,7570,7570,7570,7570,0
20240325,122800,76189800,7570,7570,7570,7570,0
20240325,122700,76189800,7570,7570,7570,7570,0
20240325,122600,76189800,7570,7570,7570,7570,70
20240325,122500,75659900,7570,7570,7570,7570,200
20240325,122400,74145900,7570,7570,7570,7570,200
20240325,122300,72631900,7570,7570,7570,7570,0
20240325,122200,72631900,7570,7520,7570,7520,60
20240325,122100,72180200,7560,7560,7560,7560,50
20240325,122000,71802200,7570,7570,7570,7570,1
20240325,121900,71794630,7570,7570,7570,7570,0
20240325,121800,71794630,7570,7570,7570,7570,50
20240325,121700,71416130,7570,7570,7570,7570,0
20240325,121600,71416130,7570,7570,7570,7570,0
20240325,121500,71416130,7570,7570,7570,7570,50
20240325,121400,71037630,7570,7570,7570,7570,300
20240325,121300,68766630,7570,7570,7570,7570,20
20240325,121200,68615230,7560,7560,7560,7560,0
20240325,121100,68615230,7560,7560,7560,7560,10
20240325,121000,68539630,7550,7550,7550,7550,0
20240325,120900,68539630,7550,7550,7550,7550,10
20240325,120800,68464130,7520,7520,7520,7520,100
20240325,120700,67712130,7550,7550,7550,7550,0
20240325,120600,67712130,7550,7530,7550,7530,209
20240325,120500,66137960,7530,7530,7530,7530,220
20240325,120400,64481360,7510,7520,7520,7510,319
20240325,120300,62085030,7520,7520,7520,7520,0
20240325,120200,62085030,7520,7520,7520,7520,0
20240325,120100,62085030,7520,7520,7520,7520,38
20240325,120000,61799270,7510,7510,7510,7510,0
20240325,115900,61799270,7510,7500,7510,7500,469
20240325,115800,58281420,7510,7520,7520,7510,157
20240325,115700,57102330,7520,7540,7550,7520,484
20240325,115600,53456380,7550,7560,7560,7550,550
20240325,115500,49303840,7550,7570,7570,7550,208
20240325,115400,47732450,7570,7570,7570,7570,142
20240325,115300,46657510,7570,7570,7570,7570,0
20240325,115200,46657510,7570,7570,7570,7570,0
20240325,115100,46657510,7570,7580,7580,7570,428
20240325,115000,43417390,7590,7590,7590,7590,0
20240325,114900,43417390,7590,7590,7590,7590,0
20240325,114800,43417390,7590,7590,7590,7590,0
20240325,114700,43417390,7590,7590,7590,7590,0
20240325,114600,43417390,7590,7590,7590,7590,0
20240325,114500,43417390,7590,7590,7590,7590,0
20240325,114400,43417390,7590,7590,7590,7590,0
20240325,114300,43417390,7590,7590,7590,7590,0
20240325,114200,43417390,7590,7590,7590,7590,0
20240325,114100,43417390,7590,7590,7590,7590,0
20240325,114000,43417390,7590,7590,7590,7590,0
20240325,113900,43417390,7590,7590,7590,7590,0
20240325,113800,43417390,7590,7590,7590,7590,2
20240325,113700,43402210,7590,7590,7590,7590,0
20240325,113600,43402210,7590,7590,7590,7590,20
20240325,113500,43250410,7580,7580,7580,7580,0
20240325,113400,43250410,7580,7580,7580,7580,0
20240325,113300,43250410,7580,7580,7580,7580,0
20240325,113200,43250410,7580,7580,7580,7580,1
20240325,113100,43242830,7590,7590,7590,7590,0
20240325,113000,43242830,7590,7590,7590,7590,0
20240325,112900,43242830,7590,7590,7590,7590,0
20240325,112800,43242830,7590,7590,7590,7590,0
20240325,112700,43242830,7590,7590,7590,7590,0
20240325,112600,43242830,7590,7590,7590,7590,0
20240325,112500,43242830,7590,7590,7590,7590,0
20240325,112400,43242830,7590,7590,7590,7590,1
20240325,112300,43235240,7590,7590,7590,7590,0
20240325,112200,43235240,7590,7590,7590,7590,0
20240325,112100,43235240,7590,7590,7590,7590,1
20240325,112000,43227650,7590,7590,7590,7590,0
20240325,111900,43227650,7590,7590,7590,7590,1
20240325,111800,43220060,7590,7590,7590,7590,0
20240325,111700,43220060,7590,7590,7590,7590,0
20240325,111600,43220060,7590,7590,7590,7590,0
20240325,111500,43220060,7590,7590,7590,7590,0
20240325,111400,43220060,7590,7590,7590,7590,0
20240325,111300,43220060,7590,7590,7590,7590,0
20240325,111200,43220060,7590,7590,7590,7590,0
20240325,111100,43220060,7590,7590,7590,7590,0
20240325,111000,43220060,7590,7590,7590,7590,0
20240325,110900,43220060,7590,7590,7590,7590,0
20240325,110800,43220060,7590,7590,7590,7590,0
20240325,110700,43220060,7590,7590,7590,7590,0
20240325,110600,43220060,7590,7590,7590,7590,0
20240325,110500,43220060,7590,7590,7590,7590,0
20240325,110400,43220060,7590,7590,7590,7590,0
20240325,110300,43220060,7590,7590,7590,7590,0
20240325,110200,43220060,7590,7590,7590,7590,0
20240325,110100,43220060,7590,7590,7590,7590,0
20240325,110000,43220060,7590,7590,7590,7590,0
20240325,105900,43220060,7590,7590,7590,7590,0
20240325,105800,43220060,7590,7590,7590,7590,0
20240325,105700,43220060,7590,7590,7590,7590,0
20240325,105600,43220060,7590,7590,7590,7590,30
20240325,105500,42992360,7590,7590,7590,7590,0
20240325,105400,42992360,7590,7590,7590,7590,1
20240325,105300,42984770,7590,7590,7590,7590,0
20240325,105200,42984770,7590,7590,7590,7590,0
20240325,105100,42984770,7590,7590,7590,7590,0
20240325,105000,42984770,7590,7590,7590,7590,0
20240325,104900,42984770,7590,7590,7590,7590,110
20240325,104800,42149870,7590,7590,7590,7590,100
20240325,104700,41390870,7590,7590,7590,7590,0
20240325,104600,41390870,7590,7590,7590,7590,10
20240325,104500,41314970,7560,7560,7560,7560,0
20240325,104400,41314970,7560,7560,7560,7560,0
20240325,104300,41314970,7560,7560,7560,7560,0
20240325,104200,41314970,7560,7560,7560,7560,0
20240325,104100,41314970,7560,7580,7580,7560,58
20240325,104000,40875950,7580,7580,7580,7580,50
20240325,103900,40496950,7590,7590,7590,7590,0
20240325,103800,40496950,7590,7590,7590,7590,1
20240325,103700,40489360,7580,7580,7580,7580,31
20240325,103600,40254380,7580,7580,7580,7580,0
20240325,103500,40254380,7580,7580,7580,7580,0
20240325,103400,40254380,7580,7580,7580,7580,0
20240325,103300,40254380,7580,7580,7580,7580,0
20240325,103200,40254380,7580,7580,7580,7580,0
20240325,103100,40254380,7580,7580,7580,7580,0
20240325,103000,40254380,7580,7580,7580,7580,1
20240325,102900,40246800,7580,7580,7580,7580,0
20240325,102800,40246800,7580,7580,7580,7580,1
20240325,102700,40239220,7590,7590,7590,7590,0
20240325,102600,40239220,7590,7590,7590,7590,0
20240325,102500,40239220,7590,7590,7590,7590,0
20240325,102400,40239220,7590,7590,7590,7590,2
20240325,102300,40224040,7590,7590,7590,7590,2
20240325,102200,40208860,7550,7560,7560,7550,300
20240325,102100,37942990,7560,7650,7650,7560,1589
20240325,102000,25908490,7650,7650,7650,7650,0
20240325,101900,25908490,7650,7650,7650,7650,0
20240325,101800,25908490,7650,7650,7650,7650,0
20240325,101700,25908490,7650,7650,7650,7650,30
20240325,101600,25678990,7650,7650,7650,7650,14
20240325,101500,25571890,7650,7650,7650,7650,0
20240325,101400,25571890,7650,7650,7650,7650,0
20240325,101300,25571890,7650,7650,7650,7650,0
20240325,101200,25571890,7650,7650,7650,7650,0
20240325,101100,25571890,7650,7650,7650,7650,0
20240325,101000,25571890,7650,7650,7650,7650,7
20240325,100900,25518340,7650,7650,7650,7650,0
20240325,100800,25518340,7650,7650,7650,7650,5
20240325,100700,25480090,7650,7650,7650,7650,0
20240325,100600,25480090,7650,7650,7650,7650,0
20240325,100500,25480090,7650,7650,7650,7650,0
20240325,100400,25480090,7650,7650,7650,7650,0
20240325,100300,25480090,7650,7650,7650,7650,1
20240325,100200,25472440,7650,7650,7650,7650,10
20240325,100100,25395940,7650,7650,7650,7650,0
20240325,100000,25395940,7650,7650,7650,7650,0
20240325,095900,25395940,7650,7650,7650,7650,0
20240325,095800,25395940,7650,7650,7650,7650,0
20240325,095700,25395940,7650,7650,7650,7650,0
20240325,095600,25395940,7650,7650,7650,7650,0
20240325,095500,25395940,7650,7650,7650,7650,0
20240325,095400,25395940,7650,7650,7650,7650,0
20240325,095300,25395940,7650,7650,7650,7650,0
20240325,095200,25395940,7650,7650,7650,7650,0
20240325,095100,25395940,7650,7650,7650,7650,0
20240325,095000,25395940,7650,7650,7650,7650,0
20240325,094900,25395940,7650,7650,7650,7650,0
20240325,094800,25395940,7650,7650,7650,7650,0
20240325,094700,25395940,7650,7650,7650,7650,0
20240325,094600,25395940,7650,7650,7650,7650,10
20240325,094500,25319440,7650,7650,7650,7650,0
20240325,094400,25319440,7650,7650,7650,7650,0
20240325,094300,25319440,7650,7650,7650,7650,0
20240325,094200,25319440,7650,7650,7650,7650,10
20240325,094100,25242940,7650,7640,7650,7640,210
20240325,094000,23636640,7640,7590,7640,7590,30
20240325,093900,23408440,7570,7650,7650,7570,611
20240325,093800,18770500,7650,7650,7650,7650,0
20240325,093700,18770500,7650,7650,7650,7650,0
20240325,093600,18770500,7650,7650,7650,7650,10
20240325,093500,18694000,7650,7650,7650,7650,0
20240325,093400,18694000,7650,7650,7650,7650,0
20240325,093300,18694000,7650,7650,7650,7650,0
20240325,093200,18694000,7650,7650,7650,7650,0
20240325,093100,18694000,7650,7650,7650,7650,1
20240325,093000,18686350,7640,7640,7640,7640,4
20240325,092900,18655790,7620,7630,7630,7620,11
20240325,092800,18571870,7640,7640,7640,7640,9
20240325,092700,18503110,7640,7640,7640,7640,0
20240325,092600,18503110,7640,7640,7640,7640,0
20240325,092500,18503110,7640,7640,7640,7640,0
20240325,092400,18503110,7640,7640,7640,7640,0
20240325,092300,18503110,7640,7640,7640,7640,0
20240325,092200,18503110,7640,7640,7640,7640,0
20240325,092100,18503110,7640,7660,7660,7640,132
20240325,092000,17492010,7660,7660,7660,7660,23
20240325,091900,17315830,7670,7670,7670,7670,1
20240325,091800,17308160,7670,7670,7670,7670,0
20240325,091700,17308160,7670,7670,7670,7670,0
20240325,091600,17308160,7670,7670,7670,7670,0
20240325,091500,17308160,7670,7670,7670,7670,1
20240325,091400,17300490,7630,7630,7630,7630,1
20240325,091300,17292860,7670,7660,7670,7550,2133
20240325,091200,1091820,7670,7670,7670,7670,1
20240325,091100,1084150,7670,7670,7670,7670,0
20240325,091000,1084150,7670,7670,7670,7670,1
20240325,090900,1076480,7690,7690,7690,7690,0
20240325,090800,1076480,7690,7690,7690,7690,0
20240325,090700,1076480,7690,7690,7690,7690,0
20240325,090600,1076480,7690,7680,7690,7680,50
20240325,090500,692470,7680,7680,7680,7680,0
20240325,090400,692470,7680,7680,7680,7680,0
20240325,090300,692470,7680,7680,7680,7680,2
20240325,090200,677110,7680,7680,7680,7680,1
20240325,090100,669430,7690,7690,7690,7690,79
20240325,090000,61920,7740,7740,7740,7740,8