KissMeData/002810/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183800,126987820,13840,13840,13840,13840,135
20240318,183700,126987820,13840,13840,13840,13840,0
20240318,183600,126987820,13840,13840,13840,13840,0
20240318,183500,126987820,13840,13840,13840,13840,0
20240318,183400,126987820,13840,13840,13840,13840,0
20240318,183300,126987820,13840,13840,13840,13840,0
20240318,183200,126987820,13840,13840,13840,13840,0
20240318,183100,126987820,13840,13840,13840,13840,0
20240318,183000,126987820,13840,13840,13840,13840,0
20240318,182900,126987820,13840,13840,13840,13840,0
20240318,182800,126987820,13840,13840,13840,13840,0
20240318,182700,126987820,13840,13840,13840,13840,0
20240318,182600,126987820,13840,13840,13840,13840,0
20240318,182500,126987820,13840,13840,13840,13840,0
20240318,182400,126987820,13840,13840,13840,13840,0
20240318,182300,126987820,13840,13840,13840,13840,0
20240318,182200,126987820,13840,13840,13840,13840,0
20240318,182100,126987820,13840,13840,13840,13840,0
20240318,182000,126987820,13840,13840,13840,13840,0
20240318,181900,126987820,13840,13840,13840,13840,0
20240318,181800,126987820,13840,13840,13840,13840,0
20240318,181700,126987820,13840,13840,13840,13840,0
20240318,181600,126987820,13840,13840,13840,13840,0
20240318,181500,126987820,13840,13840,13840,13840,0
20240318,181400,126987820,13840,13840,13840,13840,0
20240318,181300,126987820,13840,13840,13840,13840,0
20240318,181200,126987820,13840,13840,13840,13840,0
20240318,181100,126987820,13840,13840,13840,13840,0
20240318,181000,126987820,13840,13840,13840,13840,0
20240318,180900,126987820,13840,13840,13840,13840,0
20240318,180800,126987820,13840,13840,13840,13840,135
20240318,180700,126987820,13840,13840,13840,13840,0
20240318,180600,126987820,13840,13840,13840,13840,0
20240318,180500,126987820,13840,13840,13840,13840,0
20240318,180400,126987820,13840,13840,13840,13840,0
20240318,180300,126987820,13840,13840,13840,13840,0
20240318,180200,126987820,13840,13840,13840,13840,0
20240318,180100,126987820,13840,13840,13840,13840,0
20240318,180000,126987820,13840,13840,13840,13840,0
20240318,175900,126987820,13840,13840,13840,13840,0
20240318,175800,126987820,13840,13840,13840,13840,0
20240318,175700,126987820,13840,13840,13840,13840,0
20240318,175600,126987820,13840,13840,13840,13840,0
20240318,175500,126987820,13840,13840,13840,13840,0
20240318,175400,126987820,13840,13840,13840,13840,0
20240318,175300,126987820,13840,13840,13840,13840,0
20240318,175200,126987820,13840,13840,13840,13840,0
20240318,175100,126987820,13840,13840,13840,13840,0
20240318,175000,126987820,13840,13840,13840,13840,0
20240318,174900,126987820,13840,13840,13840,13840,0
20240318,174800,126987820,13840,13840,13840,13840,0
20240318,174700,126987820,13840,13840,13840,13840,0
20240318,174600,126987820,13840,13840,13840,13840,0
20240318,174500,126987820,13840,13840,13840,13840,0
20240318,174400,126987820,13840,13840,13840,13840,0
20240318,174300,126987820,13840,13840,13840,13840,0
20240318,174200,126987820,13840,13840,13840,13840,0
20240318,174100,126987820,13840,13840,13840,13840,0
20240318,174000,126987820,13840,13840,13840,13840,0
20240318,173900,126987820,13840,13840,13840,13840,0
20240318,173800,126987820,13840,13840,13840,13840,135
20240318,173700,126987820,13840,13840,13840,13840,0
20240318,173600,126987820,13840,13840,13840,13840,0
20240318,173500,126987820,13840,13840,13840,13840,0
20240318,173400,126987820,13840,13840,13840,13840,0
20240318,173300,126987820,13840,13840,13840,13840,0
20240318,173200,126987820,13840,13840,13840,13840,0
20240318,173100,126987820,13840,13840,13840,13840,0
20240318,173000,126987820,13840,13840,13840,13840,0
20240318,172900,126987820,13840,13840,13840,13840,0
20240318,172800,126987820,13840,13840,13840,13840,0
20240318,172700,126987820,13840,13840,13840,13840,0
20240318,172600,126987820,13840,13840,13840,13840,0
20240318,172500,126987820,13840,13840,13840,13840,0
20240318,172400,126987820,13840,13840,13840,13840,0
20240318,172300,126987820,13840,13840,13840,13840,0
20240318,172200,126987820,13840,13840,13840,13840,0
20240318,172100,126987820,13840,13840,13840,13840,0
20240318,172000,126987820,13840,13840,13840,13840,0
20240318,171900,126987820,13840,13840,13840,13840,0
20240318,171800,126987820,13840,13840,13840,13840,0
20240318,171700,126987820,13840,13840,13840,13840,0
20240318,171600,126987820,13840,13840,13840,13840,0
20240318,171500,126987820,13840,13840,13840,13840,0
20240318,171400,126987820,13840,13840,13840,13840,0
20240318,171300,126987820,13840,13840,13840,13840,0
20240318,171200,126987820,13840,13840,13840,13840,0
20240318,171100,126987820,13840,13840,13840,13840,0
20240318,171000,126987820,13840,13840,13840,13840,0
20240318,170900,126987820,13840,13840,13840,13840,0
20240318,170800,126987820,13840,13840,13840,13840,135
20240318,170700,126987820,13840,13840,13840,13840,0
20240318,170600,126987820,13840,13840,13840,13840,0
20240318,170500,126987820,13840,13840,13840,13840,0
20240318,170400,126987820,13840,13840,13840,13840,0
20240318,170300,126987820,13840,13840,13840,13840,0
20240318,170200,126987820,13840,13840,13840,13840,0
20240318,170100,126987820,13840,13840,13840,13840,0
20240318,170000,126987820,13840,13840,13840,13840,0
20240318,165900,126987820,13840,13840,13840,13840,0
20240318,165800,126987820,13840,13840,13840,13840,0
20240318,165700,126987820,13840,13840,13840,13840,0
20240318,165600,126987820,13840,13840,13840,13840,0
20240318,165500,126987820,13840,13840,13840,13840,0
20240318,165400,126987820,13840,13840,13840,13840,0
20240318,165300,126987820,13840,13840,13840,13840,0
20240318,165200,126987820,13840,13840,13840,13840,0
20240318,165100,126987820,13840,13840,13840,13840,0
20240318,165000,126987820,13840,13840,13840,13840,0
20240318,164900,126987820,13840,13840,13840,13840,0
20240318,164800,126987820,13840,13840,13840,13840,0
20240318,164700,126987820,13840,13840,13840,13840,0
20240318,164600,126987820,13840,13840,13840,13840,0
20240318,164500,126987820,13840,13840,13840,13840,0
20240318,164400,126987820,13840,13840,13840,13840,0
20240318,164300,126987820,13840,13840,13840,13840,0
20240318,164200,126987820,13840,13840,13840,13840,0
20240318,164100,126987820,13840,13840,13840,13840,0
20240318,164000,126987820,13840,13840,13840,13840,0
20240318,163900,126987820,13840,13840,13840,13840,0
20240318,163800,126987820,13840,13840,13840,13840,135
20240318,163700,126987820,13840,13840,13840,13840,0
20240318,163600,126987820,13840,13840,13840,13840,0
20240318,163500,126987820,13840,13840,13840,13840,0
20240318,163400,126987820,13840,13840,13840,13840,0
20240318,163300,126987820,13840,13840,13840,13840,0
20240318,163200,126987820,13840,13840,13840,13840,0
20240318,163100,126987820,13840,13840,13840,13840,0
20240318,163000,126987820,13840,13840,13840,13840,0
20240318,162900,126987820,13840,13840,13840,13840,0
20240318,162800,126987820,13840,13840,13840,13840,0
20240318,162700,126987820,13840,13840,13840,13840,0
20240318,162600,126987820,13840,13840,13840,13840,0
20240318,162500,126987820,13840,13840,13840,13840,0
20240318,162400,126987820,13840,13840,13840,13840,0
20240318,162300,126987820,13840,13840,13840,13840,0
20240318,162200,126987820,13840,13840,13840,13840,0
20240318,162100,126987820,13840,13840,13840,13840,0
20240318,162000,126987820,13840,13840,13840,13840,0
20240318,161900,126987820,13840,13840,13840,13840,0
20240318,161800,126987820,13840,13840,13840,13840,0
20240318,161700,126987820,13840,13840,13840,13840,0
20240318,161600,126987820,13840,13840,13840,13840,0
20240318,161500,126987820,13840,13840,13840,13840,0
20240318,161400,126987820,13840,13840,13840,13840,0
20240318,161300,126987820,13840,13840,13840,13840,0
20240318,161200,126987820,13840,13840,13840,13840,0
20240318,161100,126987820,13840,13840,13840,13840,0
20240318,161000,126987820,13840,13840,13840,13840,0
20240318,160900,126987820,13840,13840,13840,13840,0
20240318,160800,126987820,13840,13840,13840,13840,135
20240318,160700,126987820,13840,13840,13840,13840,0
20240318,160600,126987820,13840,13840,13840,13840,0
20240318,160500,126987820,13840,13840,13840,13840,0
20240318,160400,126987820,13840,13840,13840,13840,0
20240318,160300,126987820,13840,13840,13840,13840,0
20240318,160200,126987820,13840,13840,13840,13840,0
20240318,160100,126987820,13840,13840,13840,13840,0
20240318,160000,126987820,13840,13840,13840,13840,0
20240318,155900,126987820,13840,13840,13840,13840,0
20240318,155800,126987820,13840,13840,13840,13840,0
20240318,155700,126987820,13840,13840,13840,13840,0
20240318,155600,126987820,13840,13840,13840,13840,0
20240318,155500,126987820,13840,13840,13840,13840,0
20240318,155400,126987820,13840,13840,13840,13840,0
20240318,155300,126987820,13840,13840,13840,13840,0
20240318,155200,126987820,13840,13840,13840,13840,0
20240318,155100,126987820,13840,13840,13840,13840,0
20240318,155000,126987820,13840,13840,13840,13840,0
20240318,154900,126987820,13840,13840,13840,13840,0
20240318,154800,126987820,13840,13840,13840,13840,0
20240318,154700,126987820,13840,13840,13840,13840,0
20240318,154600,126987820,13840,13840,13840,13840,0
20240318,154500,126987820,13840,13840,13840,13840,0
20240318,154400,126987820,13840,13840,13840,13840,0
20240318,154300,126987820,13840,13840,13840,13840,0
20240318,154200,126987820,13840,13840,13840,13840,0
20240318,154100,126987820,13840,13840,13840,13840,0
20240318,154000,126987820,13840,13840,13840,13840,0
20240318,153900,126987820,13840,13840,13840,13840,0
20240318,153800,126987820,13840,13840,13840,13840,135
20240318,153700,126987820,13840,13840,13840,13840,0
20240318,153600,126987820,13840,13840,13840,13840,0
20240318,153500,126987820,13840,13840,13840,13840,0
20240318,153400,126987820,13840,13840,13840,13840,0
20240318,153300,126987820,13840,13840,13840,13840,0
20240318,153200,126987820,13840,13840,13840,13840,0
20240318,153100,126987820,13840,13840,13840,13840,0
20240318,153000,126987820,13840,13840,13840,13840,135
20240318,152900,125119420,13840,13840,13840,13840,0
20240318,152800,125119420,13840,13840,13840,13840,0
20240318,152700,125119420,13840,13840,13840,13840,0
20240318,152600,125119420,13840,13840,13840,13840,0
20240318,152500,125119420,13840,13840,13840,13840,0
20240318,152400,125119420,13840,13840,13840,13840,0
20240318,152300,125119420,13840,13840,13840,13840,0
20240318,152200,125119420,13840,13840,13840,13840,0
20240318,152100,125119420,13840,13840,13840,13840,0
20240318,152000,125119420,13840,13840,13840,13840,0
20240318,151900,125119420,13840,13840,13840,13840,12
20240318,151800,124953340,13830,13830,13830,13830,13
20240318,151700,124773550,13830,13820,13830,13820,70
20240318,151600,123806060,13830,13830,13830,13830,8
20240318,151500,123695420,13830,13830,13830,13830,14
20240318,151400,123501800,13830,13830,13830,13830,0
20240318,151300,123501800,13830,13830,13830,13830,0
20240318,151200,123501800,13830,13830,13830,13830,30
20240318,151100,123086900,13850,13850,13850,13850,81
20240318,151000,121965050,13850,13850,13850,13850,10
20240318,150900,121826550,13840,13840,13840,13840,10
20240318,150800,121688150,13830,13830,13830,13830,12
20240318,150700,121522190,13820,13840,13840,13820,33
20240318,150600,121065870,13840,13840,13840,13840,15
20240318,150500,120858270,13840,13840,13840,13840,0
20240318,150400,120858270,13840,13840,13840,13840,0
20240318,150300,120858270,13840,13840,13840,13840,0
20240318,150200,120858270,13840,13840,13840,13840,1
20240318,150100,120844430,13810,13810,13810,13810,0
20240318,150000,120844430,13810,13810,13810,13810,0
20240318,145900,120844430,13810,13810,13810,13810,0
20240318,145800,120844430,13810,13880,13880,13810,351
20240318,145700,115978600,13900,13900,13900,13900,0
20240318,145600,115978600,13900,13900,13900,13900,0
20240318,145500,115978600,13900,13900,13900,13900,0
20240318,145400,115978600,13900,13900,13900,13900,0
20240318,145300,115978600,13900,13900,13900,13900,0
20240318,145200,115978600,13900,13900,13900,13900,0
20240318,145100,115978600,13900,13900,13900,13900,0
20240318,145000,115978600,13900,13900,13900,13900,0
20240318,144900,115978600,13900,13900,13900,13900,0
20240318,144800,115978600,13900,13900,13900,13900,0
20240318,144700,115978600,13900,13890,13900,13890,10
20240318,144600,115839610,13890,13890,13890,13890,0
20240318,144500,115839610,13890,13890,13890,13890,0
20240318,144400,115839610,13890,13890,13890,13890,182
20240318,144300,113311630,13870,13870,13870,13870,0
20240318,144200,113311630,13870,13870,13870,13870,0
20240318,144100,113311630,13870,13870,13870,13870,0
20240318,144000,113311630,13870,13870,13870,13870,0
20240318,143900,113311630,13870,13890,13890,13870,41
20240318,143800,112742160,13890,13890,13890,13890,0
20240318,143700,112742160,13890,13890,13890,13890,0
20240318,143600,112742160,13890,13890,13890,13890,0
20240318,143500,112742160,13890,13890,13890,13890,0
20240318,143400,112742160,13890,13890,13890,13890,44
20240318,143300,112131000,13870,13870,13870,13870,0
20240318,143200,112131000,13870,13870,13870,13870,0
20240318,143100,112131000,13870,13870,13870,13870,0
20240318,143000,112131000,13870,13870,13870,13870,0
20240318,142900,112131000,13870,13870,13870,13870,0
20240318,142800,112131000,13870,13870,13870,13870,0
20240318,142700,112131000,13870,13870,13870,13870,27
20240318,142600,111756510,13870,13870,13870,13870,0
20240318,142500,111756510,13870,13870,13870,13870,0
20240318,142400,111756510,13870,13870,13870,13870,0
20240318,142300,111756510,13870,13870,13870,13870,0
20240318,142200,111756510,13870,13870,13870,13870,0
20240318,142100,111756510,13870,13870,13870,13870,0
20240318,142000,111756510,13870,13870,13870,13870,0
20240318,141900,111756510,13870,13870,13870,13870,1
20240318,141800,111742640,13890,13890,13890,13890,0
20240318,141700,111742640,13890,13890,13890,13890,0
20240318,141600,111742640,13890,13890,13890,13890,0
20240318,141500,111742640,13890,13890,13890,13890,0
20240318,141400,111742640,13890,13890,13890,13890,0
20240318,141300,111742640,13890,13890,13890,13890,0
20240318,141200,111742640,13890,13890,13890,13890,0
20240318,141100,111742640,13890,13890,13890,13890,0
20240318,141000,111742640,13890,13890,13890,13890,0
20240318,140900,111742640,13890,13890,13890,13890,0
20240318,140800,111742640,13890,13890,13890,13890,0
20240318,140700,111742640,13890,13890,13890,13890,0
20240318,140600,111742640,13890,13890,13890,13890,0
20240318,140500,111742640,13890,13890,13890,13890,0
20240318,140400,111742640,13890,13890,13890,13890,0
20240318,140300,111742640,13890,13890,13890,13890,0
20240318,140200,111742640,13890,13890,13890,13890,0
20240318,140100,111742640,13890,13850,13900,13850,699
20240318,140000,102043360,13850,13810,13850,13810,226
20240318,135900,98917070,13800,13800,13800,13800,0
20240318,135800,98917070,13800,13800,13800,13800,0
20240318,135700,98917070,13800,13800,13800,13800,0
20240318,135600,98917070,13800,13800,13800,13800,0
20240318,135500,98917070,13800,13800,13800,13800,0
20240318,135400,98917070,13800,13800,13800,13800,0
20240318,135300,98917070,13800,13800,13800,13800,0
20240318,135200,98917070,13800,13800,13800,13800,0
20240318,135100,98917070,13800,13800,13800,13800,0
20240318,135000,98917070,13800,13800,13800,13800,1
20240318,134900,98903270,13800,13800,13800,13800,0
20240318,134800,98903270,13800,13800,13800,13800,0
20240318,134700,98903270,13800,13800,13800,13800,0
20240318,134600,98903270,13800,13800,13800,13800,0
20240318,134500,98903270,13800,13800,13800,13800,0
20240318,134400,98903270,13800,13800,13800,13800,0
20240318,134300,98903270,13800,13800,13800,13800,0
20240318,134200,98903270,13800,13800,13800,13800,0
20240318,134100,98903270,13800,13800,13800,13800,0
20240318,134000,98903270,13800,13800,13800,13800,0
20240318,133900,98903270,13800,13800,13800,13800,1
20240318,133800,98889470,13800,13800,13800,13800,1
20240318,133700,98875670,13800,13800,13800,13800,21
20240318,133600,98585870,13800,13800,13800,13800,1
20240318,133500,98572070,13800,13800,13800,13800,1
20240318,133400,98558270,13800,13800,13800,13800,1
20240318,133300,98544470,13810,13800,13810,13800,55
20240318,133200,97784970,13800,13810,13810,13800,77
20240318,133100,96721640,13810,13810,13810,13810,49
20240318,133000,96044950,13810,13810,13810,13810,0
20240318,132900,96044950,13810,13810,13810,13810,2
20240318,132800,96017330,13820,13820,13820,13820,0
20240318,132700,96017330,13820,13820,13820,13820,0
20240318,132600,96017330,13820,13820,13820,13820,0
20240318,132500,96017330,13820,13820,13820,13820,0
20240318,132400,96017330,13820,13820,13820,13820,0
20240318,132300,96017330,13820,13820,13820,13820,0
20240318,132200,96017330,13820,13820,13820,13820,0
20240318,132100,96017330,13820,13820,13820,13820,0
20240318,132000,96017330,13820,13820,13820,13820,0
20240318,131900,96017330,13820,13820,13820,13820,0
20240318,131800,96017330,13820,13820,13820,13820,0
20240318,131700,96017330,13820,13820,13820,13820,0
20240318,131600,96017330,13820,13820,13820,13820,0
20240318,131500,96017330,13820,13820,13820,13820,0
20240318,131400,96017330,13820,13820,13820,13820,0
20240318,131300,96017330,13820,13820,13820,13820,0
20240318,131200,96017330,13820,13820,13820,13820,0
20240318,131100,96017330,13820,13820,13820,13820,0
20240318,131000,96017330,13820,13820,13820,13820,0
20240318,130900,96017330,13820,13820,13820,13820,0
20240318,130800,96017330,13820,13820,13820,13820,0
20240318,130700,96017330,13820,13820,13820,13820,0
20240318,130600,96017330,13820,13820,13820,13820,0
20240318,130500,96017330,13820,13820,13820,13820,0
20240318,130400,96017330,13820,13820,13820,13820,0
20240318,130300,96017330,13820,13820,13820,13820,0
20240318,130200,96017330,13820,13820,13820,13820,0
20240318,130100,96017330,13820,13820,13820,13820,272
20240318,130000,92258290,13820,13820,13820,13820,14
20240318,125900,92064810,13820,13820,13820,13820,0
20240318,125800,92064810,13820,13820,13820,13820,0
20240318,125700,92064810,13820,13820,13820,13820,0
20240318,125600,92064810,13820,13820,13820,13820,0
20240318,125500,92064810,13820,13820,13820,13820,0
20240318,125400,92064810,13820,13820,13820,13820,0
20240318,125300,92064810,13820,13820,13820,13820,0
20240318,125200,92064810,13820,13820,13820,13820,0
20240318,125100,92064810,13820,13820,13820,13820,10
20240318,125000,91926610,13820,13820,13820,13820,0
20240318,124900,91926610,13820,13820,13820,13820,0
20240318,124800,91926610,13820,13820,13820,13820,6
20240318,124700,91843690,13830,13830,13830,13830,139
20240318,124600,89921320,13830,13830,13830,13830,0
20240318,124500,89921320,13830,13830,13830,13830,0
20240318,124400,89921320,13830,13830,13830,13830,0
20240318,124300,89921320,13830,13830,13830,13830,0
20240318,124200,89921320,13830,13830,13830,13830,0
20240318,124100,89921320,13830,13830,13830,13830,0
20240318,124000,89921320,13830,13830,13830,13830,0
20240318,123900,89921320,13830,13830,13830,13830,0
20240318,123800,89921320,13830,13830,13830,13830,0
20240318,123700,89921320,13830,13830,13830,13830,0
20240318,123600,89921320,13830,13830,13830,13830,0
20240318,123500,89921320,13830,13830,13830,13830,0
20240318,123400,89921320,13830,13830,13830,13830,0
20240318,123300,89921320,13830,13830,13830,13830,0
20240318,123200,89921320,13830,13830,13830,13830,0
20240318,123100,89921320,13830,13830,13830,13830,0
20240318,123000,89921320,13830,13830,13830,13830,0
20240318,122900,89921320,13830,13830,13830,13830,0
20240318,122800,89921320,13830,13830,13830,13830,0
20240318,122700,89921320,13830,13830,13830,13830,0
20240318,122600,89921320,13830,13830,13830,13830,0
20240318,122500,89921320,13830,13830,13830,13830,0
20240318,122400,89921320,13830,13830,13830,13830,10
20240318,122300,89783020,13820,13820,13820,13820,0
20240318,122200,89783020,13820,13820,13820,13820,0
20240318,122100,89783020,13820,13820,13820,13820,0
20240318,122000,89783020,13820,13820,13820,13820,0
20240318,121900,89783020,13820,13820,13820,13820,0
20240318,121800,89783020,13820,13820,13820,13820,0
20240318,121700,89783020,13820,13820,13820,13820,0
20240318,121600,89783020,13820,13820,13820,13820,0
20240318,121500,89783020,13820,13820,13820,13820,0
20240318,121400,89783020,13820,13820,13820,13820,0
20240318,121300,89783020,13820,13820,13820,13820,0
20240318,121200,89783020,13820,13820,13820,13820,0
20240318,121100,89783020,13820,13820,13820,13820,0
20240318,121000,89783020,13820,13820,13820,13820,0
20240318,120900,89783020,13820,13820,13820,13820,0
20240318,120800,89783020,13820,13820,13820,13820,0
20240318,120700,89783020,13820,13820,13820,13820,0
20240318,120600,89783020,13820,13820,13820,13820,0
20240318,120500,89783020,13820,13820,13820,13820,0
20240318,120400,89783020,13820,13820,13820,13820,0
20240318,120300,89783020,13820,13820,13820,13820,0
20240318,120200,89783020,13820,13820,13820,13820,0
20240318,120100,89783020,13820,13820,13820,13810,64
20240318,120000,88898640,13820,13800,13820,13800,169
20240318,115900,86564020,13800,13800,13800,13800,0
20240318,115800,86564020,13800,13800,13800,13800,8
20240318,115700,86453620,13800,13800,13800,13800,0
20240318,115600,86453620,13800,13800,13800,13800,0
20240318,115500,86453620,13800,13800,13800,13800,0
20240318,115400,86453620,13800,13800,13800,13800,0
20240318,115300,86453620,13800,13800,13800,13800,0
20240318,115200,86453620,13800,13800,13800,13800,0
20240318,115100,86453620,13800,13800,13800,13800,20
20240318,115000,86177620,13800,13830,13850,13800,745
20240318,114900,75875000,13830,13830,13830,13830,0
20240318,114800,75875000,13830,13830,13830,13830,0
20240318,114700,75875000,13830,13830,13830,13830,0
20240318,114600,75875000,13830,13830,13830,13830,1
20240318,114500,75861170,13830,13830,13830,13830,0
20240318,114400,75861170,13830,13830,13830,13830,0
20240318,114300,75861170,13830,13830,13830,13830,0
20240318,114200,75861170,13830,13830,13830,13830,0
20240318,114100,75861170,13830,13830,13830,13830,9
20240318,114000,75736700,13830,13830,13830,13830,0
20240318,113900,75736700,13830,13830,13830,13830,0
20240318,113800,75736700,13830,13830,13830,13830,0
20240318,113700,75736700,13830,13830,13830,13830,0
20240318,113600,75736700,13830,13830,13830,13830,0
20240318,113500,75736700,13830,13830,13830,13830,0
20240318,113400,75736700,13830,13830,13830,13830,0
20240318,113300,75736700,13830,13830,13830,13830,0
20240318,113200,75736700,13830,13830,13830,13830,0
20240318,113100,75736700,13830,13830,13830,13830,0
20240318,113000,75736700,13830,13830,13830,13830,0
20240318,112900,75736700,13830,13830,13830,13830,2
20240318,112800,75709040,13830,13830,13830,13830,1
20240318,112700,75695210,13830,13830,13830,13830,1
20240318,112600,75681380,13820,13820,13820,13820,3
20240318,112500,75639920,13820,13820,13820,13820,10
20240318,112400,75501720,13830,13830,13830,13830,0
20240318,112300,75501720,13830,13830,13830,13830,0
20240318,112200,75501720,13830,13830,13830,13830,0
20240318,112100,75501720,13830,13830,13830,13830,0
20240318,112000,75501720,13830,13830,13830,13830,0
20240318,111900,75501720,13830,13830,13830,13830,0
20240318,111800,75501720,13830,13830,13830,13830,0
20240318,111700,75501720,13830,13830,13830,13830,0
20240318,111600,75501720,13830,13830,13830,13830,0
20240318,111500,75501720,13830,13830,13830,13830,0
20240318,111400,75501720,13830,13830,13830,13830,0
20240318,111300,75501720,13830,13830,13830,13830,0
20240318,111200,75501720,13830,13830,13830,13830,1
20240318,111100,75487890,13810,13810,13810,13810,0
20240318,111000,75487890,13810,13810,13810,13810,0
20240318,110900,75487890,13810,13810,13810,13810,0
20240318,110800,75487890,13810,13810,13810,13810,0
20240318,110700,75487890,13810,13810,13810,13810,0
20240318,110600,75487890,13810,13810,13810,13810,0
20240318,110500,75487890,13810,13830,13830,13810,9
20240318,110400,75363520,13830,13820,13830,13820,7
20240318,110300,75266770,13800,13800,13800,13800,0
20240318,110200,75266770,13800,13800,13800,13800,0
20240318,110100,75266770,13800,13800,13800,13800,51
20240318,110000,74562970,13810,13810,13810,13810,7
20240318,105900,74466300,13800,13800,13800,13800,0
20240318,105800,74466300,13800,13800,13800,13800,0
20240318,105700,74466300,13800,13800,13800,13800,0
20240318,105600,74466300,13800,13800,13800,13800,0
20240318,105500,74466300,13800,13800,13800,13800,0
20240318,105400,74466300,13800,13800,13800,13800,0
20240318,105300,74466300,13800,13800,13800,13800,3
20240318,105200,74424900,13800,13850,13850,13800,5
20240318,105100,74355800,13850,13860,13860,13850,93
20240318,105000,73066850,13860,13860,13860,13860,0
20240318,104900,73066850,13860,13860,13860,13860,0
20240318,104800,73066850,13860,13860,13860,13860,0
20240318,104700,73066850,13860,13860,13860,13860,0
20240318,104600,73066850,13860,13860,13860,13860,0
20240318,104500,73066850,13860,13860,13860,13860,0
20240318,104400,73066850,13860,13860,13860,13860,0
20240318,104300,73066850,13860,13860,13860,13860,0
20240318,104200,73066850,13860,13860,13860,13860,0
20240318,104100,73066850,13860,13860,13860,13860,0
20240318,104000,73066850,13860,13860,13860,13860,0
20240318,103900,73066850,13860,13860,13860,13860,0
20240318,103800,73066850,13860,13860,13860,13860,0
20240318,103700,73066850,13860,13860,13860,13860,0
20240318,103600,73066850,13860,13860,13860,13860,0
20240318,103500,73066850,13860,13860,13870,13850,327
20240318,103400,68531740,13850,13820,13850,13820,12
20240318,103300,68365580,13840,13810,13840,13810,10
20240318,103200,68227390,13800,13800,13800,13800,19
20240318,103100,67965190,13800,13790,13800,13790,12
20240318,103000,67799700,13790,13790,13790,13790,5
20240318,102900,67730750,13790,13790,13790,13790,0
20240318,102800,67730750,13790,13790,13790,13790,0
20240318,102700,67730750,13790,13790,13790,13790,5
20240318,102600,67661800,13770,13770,13770,13770,0
20240318,102500,67661800,13770,13770,13770,13770,0
20240318,102400,67661800,13770,13770,13770,13770,0
20240318,102300,67661800,13770,13770,13790,13770,73
20240318,102200,66656210,13770,13770,13770,13750,618
20240318,102100,58149830,13770,13770,13770,13770,0
20240318,102000,58149830,13770,13770,13770,13770,0
20240318,101900,58149830,13770,13770,13770,13770,4
20240318,101800,58094750,13780,13780,13780,13780,10
20240318,101700,57956950,13770,13770,13780,13770,106
20240318,101600,56496330,13780,13780,13780,13780,0
20240318,101500,56496330,13780,13780,13780,13780,0
20240318,101400,56496330,13780,13780,13780,13780,9
20240318,101300,56372310,13790,13790,13790,13790,4
20240318,101200,56317150,13790,13800,13800,13790,66
20240318,101100,55406710,13800,13820,13820,13790,297
20240318,101000,51304110,13820,13820,13820,13820,23
20240318,100900,50986250,13820,13830,13830,13820,152
20240318,100800,48884220,13830,13830,13830,13830,402
20240318,100700,43324560,13830,13830,13830,13830,0
20240318,100600,43324560,13830,13830,13830,13830,2
20240318,100500,43296900,13830,13830,13830,13830,8
20240318,100400,43186260,13830,13830,13830,13830,7
20240318,100300,43089450,13830,13830,13850,13830,154
20240318,100200,40957170,13830,13830,13830,13830,57
20240318,100100,40168860,13830,13830,13870,13830,244
20240318,100000,36790660,13830,13870,13870,13830,697
20240318,095900,27136490,13870,13870,13870,13870,1
20240318,095800,27122620,13870,13870,13870,13870,1
20240318,095700,27108750,13870,13870,13870,13870,44
20240318,095600,26498470,13880,13880,13880,13880,1
20240318,095500,26484590,13880,13870,13880,13870,20
20240318,095400,26207180,13860,13860,13860,13860,0
20240318,095300,26207180,13860,13860,13860,13860,0
20240318,095200,26207180,13860,13860,13860,13860,0
20240318,095100,26207180,13860,13860,13860,13860,0
20240318,095000,26207180,13860,13860,13860,13860,0
20240318,094900,26207180,13860,13860,13860,13860,0
20240318,094800,26207180,13860,13860,13860,13860,23
20240318,094700,25888400,13850,13850,13850,13850,0
20240318,094600,25888400,13850,13850,13850,13850,0
20240318,094500,25888400,13850,13830,13850,13830,3
20240318,094400,25846870,13820,13820,13820,13820,0
20240318,094300,25846870,13820,13820,13820,13820,25
20240318,094200,25501370,13820,13820,13820,13820,0
20240318,094100,25501370,13820,13820,13820,13820,0
20240318,094000,25501370,13820,13800,13820,13800,26
20240318,093900,25142400,13800,13800,13800,13800,0
20240318,093800,25142400,13800,13800,13800,13800,0
20240318,093700,25142400,13800,13800,13800,13800,0
20240318,093600,25142400,13800,13800,13800,13800,21
20240318,093500,24852600,13800,13800,13800,13800,5
20240318,093400,24783600,13800,13800,13800,13800,0
20240318,093300,24783600,13800,13790,13800,13790,54
20240318,093200,24038890,13800,13750,13800,13750,42
20240318,093100,23459660,13770,13710,13770,13710,872
20240318,093000,11492840,13710,13710,13710,13710,6
20240318,092900,11410580,13700,13700,13700,13700,0
20240318,092800,11410580,13700,13690,13700,13690,22
20240318,092700,11109260,13690,13690,13690,13690,5
20240318,092600,11040810,13690,13690,13690,13690,7
20240318,092500,10944980,13680,13680,13680,13680,12
20240318,092400,10780820,13670,13670,13670,13670,1
20240318,092300,10767150,13680,13670,13680,13670,8
20240318,092200,10657720,13670,13670,13670,13670,24
20240318,092100,10329640,13660,13660,13660,13660,4
20240318,092000,10275000,13660,13660,13660,13660,4
20240318,091900,10220360,13680,13670,13680,13670,107
20240318,091800,8756930,13670,13670,13670,13670,7
20240318,091700,8661240,13680,13680,13680,13680,0
20240318,091600,8661240,13680,13680,13680,13670,372
20240318,091500,3575260,13680,13700,13700,13680,194
20240318,091400,918650,13700,13710,13710,13700,11
20240318,091300,767880,13710,13710,13710,13710,10
20240318,091200,630780,13710,13710,13710,13710,0
20240318,091100,630780,13710,13710,13710,13710,0
20240318,091000,630780,13710,13710,13710,13710,0
20240318,090900,630780,13710,13710,13710,13710,0
20240318,090800,630780,13710,13710,13710,13710,0
20240318,090700,630780,13710,13710,13710,13710,0
20240318,090600,630780,13710,13710,13710,13710,0
20240318,090500,630780,13710,13710,13710,13710,1
20240318,090400,617070,13670,13670,13670,13670,0
20240318,090300,617070,13670,13720,13720,13670,15
20240318,090200,411580,13710,13710,13710,13710,2
20240318,090100,384160,13720,13720,13720,13720,0
20240318,090000,384160,13720,13720,13720,13720,28