KissMeData/000440/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183100,172107620,17520,17520,17520,17520,120
20240318,183000,172107620,17520,17520,17520,17520,0
20240318,182900,172107620,17520,17520,17520,17520,0
20240318,182800,172107620,17520,17520,17520,17520,0
20240318,182700,172107620,17520,17520,17520,17520,0
20240318,182600,172107620,17520,17520,17520,17520,0
20240318,182500,172107620,17520,17520,17520,17520,0
20240318,182400,172107620,17520,17520,17520,17520,0
20240318,182300,172107620,17520,17520,17520,17520,0
20240318,182200,172107620,17520,17520,17520,17520,0
20240318,182100,172107620,17520,17520,17520,17520,0
20240318,182000,172107620,17520,17520,17520,17520,0
20240318,181900,172107620,17520,17520,17520,17520,0
20240318,181800,172107620,17520,17520,17520,17520,0
20240318,181700,172107620,17520,17520,17520,17520,0
20240318,181600,172107620,17520,17520,17520,17520,0
20240318,181500,172107620,17520,17520,17520,17520,0
20240318,181400,172107620,17520,17520,17520,17520,0
20240318,181300,172107620,17520,17520,17520,17520,0
20240318,181200,172107620,17520,17520,17520,17520,0
20240318,181100,172107620,17520,17520,17520,17520,0
20240318,181000,172107620,17520,17520,17520,17520,0
20240318,180900,172107620,17520,17520,17520,17520,0
20240318,180800,172107620,17520,17520,17520,17520,0
20240318,180700,172107620,17520,17520,17520,17520,0
20240318,180600,172107620,17520,17520,17520,17520,0
20240318,180500,172107620,17520,17520,17520,17520,0
20240318,180400,172107620,17520,17520,17520,17520,0
20240318,180300,172107620,17520,17520,17520,17520,0
20240318,180200,172107620,17520,17520,17520,17520,0
20240318,180100,172107620,17520,17520,17520,17520,120
20240318,180000,172107620,17520,17520,17520,17520,0
20240318,175900,172107620,17520,17520,17520,17520,0
20240318,175800,172107620,17520,17520,17520,17520,0
20240318,175700,172107620,17520,17520,17520,17520,0
20240318,175600,172107620,17520,17520,17520,17520,0
20240318,175500,172107620,17520,17520,17520,17520,0
20240318,175400,172107620,17520,17520,17520,17520,0
20240318,175300,172107620,17520,17520,17520,17520,0
20240318,175200,172107620,17520,17520,17520,17520,0
20240318,175100,172107620,17520,17520,17520,17520,0
20240318,175000,172107620,17520,17520,17520,17520,0
20240318,174900,172107620,17520,17520,17520,17520,0
20240318,174800,172107620,17520,17520,17520,17520,0
20240318,174700,172107620,17520,17520,17520,17520,0
20240318,174600,172107620,17520,17520,17520,17520,0
20240318,174500,172107620,17520,17520,17520,17520,0
20240318,174400,172107620,17520,17520,17520,17520,0
20240318,174300,172107620,17520,17520,17520,17520,0
20240318,174200,172107620,17520,17520,17520,17520,0
20240318,174100,172107620,17520,17520,17520,17520,0
20240318,174000,172107620,17520,17520,17520,17520,0
20240318,173900,172107620,17520,17520,17520,17520,0
20240318,173800,172107620,17520,17520,17520,17520,0
20240318,173700,172107620,17520,17520,17520,17520,0
20240318,173600,172107620,17520,17520,17520,17520,0
20240318,173500,172107620,17520,17520,17520,17520,0
20240318,173400,172107620,17520,17520,17520,17520,0
20240318,173300,172107620,17520,17520,17520,17520,0
20240318,173200,172107620,17520,17520,17520,17520,0
20240318,173100,172107620,17520,17520,17520,17520,120
20240318,173000,172107620,17520,17520,17520,17520,0
20240318,172900,172107620,17520,17520,17520,17520,0
20240318,172800,172107620,17520,17520,17520,17520,0
20240318,172700,172107620,17520,17520,17520,17520,0
20240318,172600,172107620,17520,17520,17520,17520,0
20240318,172500,172107620,17520,17520,17520,17520,0
20240318,172400,172107620,17520,17520,17520,17520,0
20240318,172300,172107620,17520,17520,17520,17520,0
20240318,172200,172107620,17520,17520,17520,17520,0
20240318,172100,172107620,17520,17520,17520,17520,0
20240318,172000,172107620,17520,17520,17520,17520,0
20240318,171900,172107620,17520,17520,17520,17520,0
20240318,171800,172107620,17520,17520,17520,17520,0
20240318,171700,172107620,17520,17520,17520,17520,0
20240318,171600,172107620,17520,17520,17520,17520,0
20240318,171500,172107620,17520,17520,17520,17520,0
20240318,171400,172107620,17520,17520,17520,17520,0
20240318,171300,172107620,17520,17520,17520,17520,0
20240318,171200,172107620,17520,17520,17520,17520,0
20240318,171100,172107620,17520,17520,17520,17520,0
20240318,171000,172107620,17520,17520,17520,17520,0
20240318,170900,172107620,17520,17520,17520,17520,0
20240318,170800,172107620,17520,17520,17520,17520,0
20240318,170700,172107620,17520,17520,17520,17520,0
20240318,170600,172107620,17520,17520,17520,17520,0
20240318,170500,172107620,17520,17520,17520,17520,0
20240318,170400,172107620,17520,17520,17520,17520,0
20240318,170300,172107620,17520,17520,17520,17520,0
20240318,170200,172107620,17520,17520,17520,17520,0
20240318,170100,172107620,17520,17520,17520,17520,120
20240318,170000,172107620,17520,17520,17520,17520,0
20240318,165900,172107620,17520,17520,17520,17520,0
20240318,165800,172107620,17520,17520,17520,17520,0
20240318,165700,172107620,17520,17520,17520,17520,0
20240318,165600,172107620,17520,17520,17520,17520,0
20240318,165500,172107620,17520,17520,17520,17520,0
20240318,165400,172107620,17520,17520,17520,17520,0
20240318,165300,172107620,17520,17520,17520,17520,0
20240318,165200,172107620,17520,17520,17520,17520,0
20240318,165100,172107620,17520,17520,17520,17520,0
20240318,165000,172107620,17520,17520,17520,17520,0
20240318,164900,172107620,17520,17520,17520,17520,0
20240318,164800,172107620,17520,17520,17520,17520,0
20240318,164700,172107620,17520,17520,17520,17520,0
20240318,164600,172107620,17520,17520,17520,17520,0
20240318,164500,172107620,17520,17520,17520,17520,0
20240318,164400,172107620,17520,17520,17520,17520,0
20240318,164300,172107620,17520,17520,17520,17520,0
20240318,164200,172107620,17520,17520,17520,17520,0
20240318,164100,172107620,17520,17520,17520,17520,0
20240318,164000,172107620,17520,17520,17520,17520,0
20240318,163900,172107620,17520,17520,17520,17520,0
20240318,163800,172107620,17520,17520,17520,17520,0
20240318,163700,172107620,17520,17520,17520,17520,0
20240318,163600,172107620,17520,17520,17520,17520,0
20240318,163500,172107620,17520,17520,17520,17520,0
20240318,163400,172107620,17520,17520,17520,17520,0
20240318,163300,172107620,17520,17520,17520,17520,0
20240318,163200,172107620,17520,17520,17520,17520,0
20240318,163100,172107620,17520,17520,17520,17520,120
20240318,163000,172107620,17520,17520,17520,17520,0
20240318,162900,172107620,17520,17520,17520,17520,0
20240318,162800,172107620,17520,17520,17520,17520,0
20240318,162700,172107620,17520,17520,17520,17520,0
20240318,162600,172107620,17520,17520,17520,17520,0
20240318,162500,172107620,17520,17520,17520,17520,0
20240318,162400,172107620,17520,17520,17520,17520,0
20240318,162300,172107620,17520,17520,17520,17520,0
20240318,162200,172107620,17520,17520,17520,17520,0
20240318,162100,172107620,17520,17520,17520,17520,0
20240318,162000,172107620,17520,17520,17520,17520,0
20240318,161900,172107620,17520,17520,17520,17520,0
20240318,161800,172107620,17520,17520,17520,17520,0
20240318,161700,172107620,17520,17520,17520,17520,0
20240318,161600,172107620,17520,17520,17520,17520,0
20240318,161500,172107620,17520,17520,17520,17520,0
20240318,161400,172107620,17520,17520,17520,17520,0
20240318,161300,172107620,17520,17520,17520,17520,0
20240318,161200,172107620,17520,17520,17520,17520,0
20240318,161100,172107620,17520,17520,17520,17520,0
20240318,161000,172107620,17520,17520,17520,17520,0
20240318,160900,172107620,17520,17520,17520,17520,0
20240318,160800,172107620,17520,17520,17520,17520,0
20240318,160700,172107620,17520,17520,17520,17520,0
20240318,160600,172107620,17520,17520,17520,17520,0
20240318,160500,172107620,17520,17520,17520,17520,0
20240318,160400,172107620,17520,17520,17520,17520,0
20240318,160300,172107620,17520,17520,17520,17520,0
20240318,160200,172107620,17520,17520,17520,17520,0
20240318,160100,172107620,17520,17520,17520,17520,120
20240318,160000,172107620,17520,17520,17520,17520,0
20240318,155900,172107620,17520,17520,17520,17520,0
20240318,155800,172107620,17520,17520,17520,17520,0
20240318,155700,172107620,17520,17520,17520,17520,0
20240318,155600,172107620,17520,17520,17520,17520,0
20240318,155500,172107620,17520,17520,17520,17520,0
20240318,155400,172107620,17520,17520,17520,17520,0
20240318,155300,172107620,17520,17520,17520,17520,0
20240318,155200,172107620,17520,17520,17520,17520,0
20240318,155100,172107620,17520,17520,17520,17520,0
20240318,155000,172107620,17520,17520,17520,17520,0
20240318,154900,172107620,17520,17520,17520,17520,0
20240318,154800,172107620,17520,17520,17520,17520,0
20240318,154700,172107620,17520,17520,17520,17520,0
20240318,154600,172107620,17520,17520,17520,17520,0
20240318,154500,172107620,17520,17520,17520,17520,0
20240318,154400,172107620,17520,17520,17520,17520,0
20240318,154300,172107620,17520,17520,17520,17520,0
20240318,154200,172107620,17520,17520,17520,17520,0
20240318,154100,172107620,17520,17520,17520,17520,0
20240318,154000,172107620,17520,17520,17520,17520,0
20240318,153900,172107620,17520,17520,17520,17520,0
20240318,153800,172107620,17520,17520,17520,17520,0
20240318,153700,172107620,17520,17520,17520,17520,0
20240318,153600,172107620,17520,17520,17520,17520,0
20240318,153500,172107620,17520,17520,17520,17520,0
20240318,153400,172107620,17520,17520,17520,17520,0
20240318,153300,172107620,17520,17520,17520,17520,0
20240318,153200,172107620,17520,17520,17520,17520,0
20240318,153100,172107620,17520,17520,17520,17520,120
20240318,153000,172107620,17520,17520,17520,17520,120
20240318,152900,170005220,17530,17530,17530,17530,0
20240318,152800,170005220,17530,17530,17530,17530,0
20240318,152700,170005220,17530,17530,17530,17530,0
20240318,152600,170005220,17530,17530,17530,17530,0
20240318,152500,170005220,17530,17530,17530,17530,0
20240318,152400,170005220,17530,17530,17530,17530,0
20240318,152300,170005220,17530,17530,17530,17530,0
20240318,152200,170005220,17530,17530,17530,17530,0
20240318,152100,170005220,17530,17530,17530,17530,0
20240318,152000,170005220,17530,17530,17530,17530,0
20240318,151900,170005220,17530,17530,17530,17530,56
20240318,151800,169023540,17450,17460,17460,17450,54
20240318,151700,168081210,17460,17460,17460,17460,0
20240318,151600,168081210,17460,17460,17460,17460,112
20240318,151500,166125690,17460,17470,17470,17460,47
20240318,151400,165304970,17460,17460,17460,17460,0
20240318,151300,165304970,17460,17460,17460,17460,0
20240318,151200,165304970,17460,17460,17460,17460,0
20240318,151100,165304970,17460,17460,17460,17460,0
20240318,151000,165304970,17460,17460,17460,17460,0
20240318,150900,165304970,17460,17470,17470,17460,3
20240318,150800,165252570,17460,17460,17460,17460,0
20240318,150700,165252570,17460,17460,17460,17460,0
20240318,150600,165252570,17460,17460,17460,17460,0
20240318,150500,165252570,17460,17460,17460,17460,0
20240318,150400,165252570,17460,17460,17460,17460,30
20240318,150300,164728770,17460,17460,17460,17460,0
20240318,150200,164728770,17460,17460,17460,17460,0
20240318,150100,164728770,17460,17460,17460,17460,74
20240318,150000,163436730,17460,17460,17460,17460,0
20240318,145900,163436730,17460,17460,17460,17460,0
20240318,145800,163436730,17460,17460,17460,17460,0
20240318,145700,163436730,17460,17470,17470,17460,150
20240318,145600,160816730,17460,17460,17460,17460,0
20240318,145500,160816730,17460,17460,17460,17460,0
20240318,145400,160816730,17460,17460,17460,17460,0
20240318,145300,160816730,17460,17460,17460,17460,0
20240318,145200,160816730,17460,17460,17460,17460,0
20240318,145100,160816730,17460,17460,17460,17460,1
20240318,145000,160799270,17510,17510,17510,17510,0
20240318,144900,160799270,17510,17510,17510,17510,0
20240318,144800,160799270,17510,17510,17510,17510,0
20240318,144700,160799270,17510,17510,17510,17510,0
20240318,144600,160799270,17510,17510,17510,17510,1
20240318,144500,160781760,17510,17510,17510,17510,0
20240318,144400,160781760,17510,17510,17510,17510,0
20240318,144300,160781760,17510,17510,17510,17510,0
20240318,144200,160781760,17510,17510,17510,17510,0
20240318,144100,160781760,17510,17510,17510,17510,0
20240318,144000,160781760,17510,17510,17510,17510,0
20240318,143900,160781760,17510,17510,17510,17510,10
20240318,143800,160606660,17510,17510,17510,17510,30
20240318,143700,160081360,17510,17510,17510,17510,0
20240318,143600,160081360,17510,17450,17510,17450,2
20240318,143500,160046400,17450,17450,17450,17450,0
20240318,143400,160046400,17450,17450,17450,17450,0
20240318,143300,160046400,17450,17450,17450,17450,0
20240318,143200,160046400,17450,17450,17450,17450,0
20240318,143100,160046400,17450,17450,17450,17450,0
20240318,143000,160046400,17450,17450,17450,17450,0
20240318,142900,160046400,17450,17450,17450,17450,0
20240318,142800,160046400,17450,17450,17450,17450,0
20240318,142700,160046400,17450,17450,17450,17450,0
20240318,142600,160046400,17450,17450,17450,17450,0
20240318,142500,160046400,17450,17450,17450,17450,0
20240318,142400,160046400,17450,17450,17450,17450,30
20240318,142300,159522900,17520,17520,17520,17520,0
20240318,142200,159522900,17520,17520,17520,17520,0
20240318,142100,159522900,17520,17520,17520,17520,0
20240318,142000,159522900,17520,17520,17520,17520,0
20240318,141900,159522900,17520,17450,17520,17450,2
20240318,141800,159487930,17450,17450,17450,17450,0
20240318,141700,159487930,17450,17450,17450,17450,0
20240318,141600,159487930,17450,17450,17450,17450,0
20240318,141500,159487930,17450,17450,17450,17450,0
20240318,141400,159487930,17450,17450,17450,17450,28
20240318,141300,158999330,17450,17470,17470,17450,100
20240318,141200,157253310,17470,17470,17470,17470,82
20240318,141100,155820770,17530,17530,17530,17530,0
20240318,141000,155820770,17530,17530,17530,17530,0
20240318,140900,155820770,17530,17470,17530,17470,2
20240318,140800,155785770,17470,17470,17470,17470,0
20240318,140700,155785770,17470,17470,17470,17470,9
20240318,140600,155628540,17470,17470,17470,17470,1
20240318,140500,155611070,17540,17540,17540,17540,0
20240318,140400,155611070,17540,17540,17540,17540,0
20240318,140300,155611070,17540,17540,17540,17540,285
20240318,140200,150612170,17540,17540,17540,17540,0
20240318,140100,150612170,17540,17540,17540,17540,0
20240318,140000,150612170,17540,17540,17540,17540,10
20240318,135900,150436770,17540,17540,17540,17540,0
20240318,135800,150436770,17540,17540,17540,17540,0
20240318,135700,150436770,17540,17540,17540,17540,2
20240318,135600,150401690,17540,17540,17540,17540,6
20240318,135500,150296450,17540,17540,17540,17540,0
20240318,135400,150296450,17540,17540,17540,17540,0
20240318,135300,150296450,17540,17540,17540,17540,4
20240318,135200,150226290,17540,17540,17540,17540,0
20240318,135100,150226290,17540,17540,17540,17540,0
20240318,135000,150226290,17540,17540,17540,17540,1
20240318,134900,150208750,17460,17460,17460,17460,0
20240318,134800,150208750,17460,17460,17460,17460,0
20240318,134700,150208750,17460,17460,17460,17460,0
20240318,134600,150208750,17460,17460,17460,17460,0
20240318,134500,150208750,17460,17460,17460,17460,0
20240318,134400,150208750,17460,17460,17460,17460,0
20240318,134300,150208750,17460,17460,17460,17460,4
20240318,134200,150138910,17460,17460,17460,17460,0
20240318,134100,150138910,17460,17460,17460,17460,0
20240318,134000,150138910,17460,17460,17460,17460,0
20240318,133900,150138910,17460,17460,17460,17460,0
20240318,133800,150138910,17460,17460,17460,17460,0
20240318,133700,150138910,17460,17460,17460,17460,0
20240318,133600,150138910,17460,17460,17460,17460,0
20240318,133500,150138910,17460,17460,17460,17460,0
20240318,133400,150138910,17460,17460,17460,17460,0
20240318,133300,150138910,17460,17460,17460,17460,0
20240318,133200,150138910,17460,17460,17460,17460,0
20240318,133100,150138910,17460,17460,17460,17460,0
20240318,133000,150138910,17460,17460,17460,17460,0
20240318,132900,150138910,17460,17460,17460,17460,0
20240318,132800,150138910,17460,17460,17460,17460,0
20240318,132700,150138910,17460,17460,17460,17460,1
20240318,132600,150121450,17460,17460,17460,17460,0
20240318,132500,150121450,17460,17460,17460,17460,0
20240318,132400,150121450,17460,17460,17460,17460,105
20240318,132300,148288150,17460,17460,17460,17460,0
20240318,132200,148288150,17460,17460,17460,17460,0
20240318,132100,148288150,17460,17460,17460,17460,0
20240318,132000,148288150,17460,17460,17460,17460,0
20240318,131900,148288150,17460,17460,17460,17460,0
20240318,131800,148288150,17460,17460,17460,17460,13
20240318,131700,148061170,17460,17460,17460,17460,0
20240318,131600,148061170,17460,17460,17460,17460,10
20240318,131500,147886570,17460,17460,17460,17460,0
20240318,131400,147886570,17460,17460,17460,17460,0
20240318,131300,147886570,17460,17460,17460,17460,0
20240318,131200,147886570,17460,17460,17460,17460,0
20240318,131100,147886570,17460,17460,17460,17460,0
20240318,131000,147886570,17460,17460,17460,17460,0
20240318,130900,147886570,17460,17460,17460,17460,0
20240318,130800,147886570,17460,17460,17460,17460,14
20240318,130700,147642130,17460,17460,17460,17460,0
20240318,130600,147642130,17460,17460,17460,17460,0
20240318,130500,147642130,17460,17460,17460,17460,0
20240318,130400,147642130,17460,17460,17460,17460,0
20240318,130300,147642130,17460,17460,17460,17460,0
20240318,130200,147642130,17460,17460,17460,17460,0
20240318,130100,147642130,17460,17460,17460,17460,0
20240318,130000,147642130,17460,17460,17460,17460,0
20240318,125900,147642130,17460,17460,17460,17460,0
20240318,125800,147642130,17460,17460,17460,17460,0
20240318,125700,147642130,17460,17460,17460,17460,0
20240318,125600,147642130,17460,17460,17460,17460,5
20240318,125500,147554830,17460,17460,17460,17460,3
20240318,125400,147502450,17460,17460,17460,17460,3
20240318,125300,147450070,17450,17450,17450,17450,54
20240318,125200,146507770,17450,17450,17450,17450,746
20240318,125100,133490070,17460,17460,17460,17460,0
20240318,125000,133490070,17460,17460,17460,17460,0
20240318,124900,133490070,17460,17460,17460,17460,0
20240318,124800,133490070,17460,17460,17460,17460,0
20240318,124700,133490070,17460,17460,17460,17460,0
20240318,124600,133490070,17460,17450,17460,17450,108
20240318,124500,131605440,17460,17460,17460,17460,0
20240318,124400,131605440,17460,17460,17460,17460,0
20240318,124300,131605440,17460,17460,17460,17460,0
20240318,124200,131605440,17460,17460,17460,17460,0
20240318,124100,131605440,17460,17460,17460,17460,3
20240318,124000,131553060,17460,17460,17460,17460,0
20240318,123900,131553060,17460,17460,17460,17460,0
20240318,123800,131553060,17460,17460,17460,17460,1
20240318,123700,131535600,17450,17450,17450,17450,0
20240318,123600,131535600,17450,17450,17450,17450,0
20240318,123500,131535600,17450,17450,17450,17450,0
20240318,123400,131535600,17450,17450,17450,17450,0
20240318,123300,131535600,17450,17450,17450,17450,0
20240318,123200,131535600,17450,17450,17450,17450,4
20240318,123100,131465800,17450,17450,17450,17450,0
20240318,123000,131465800,17450,17450,17450,17450,0
20240318,122900,131465800,17450,17450,17450,17450,1
20240318,122800,131448350,17540,17540,17540,17540,0
20240318,122700,131448350,17540,17540,17540,17540,0
20240318,122600,131448350,17540,17540,17540,17540,0
20240318,122500,131448350,17540,17540,17540,17540,1100
20240318,122400,112154350,17540,17540,17540,17540,0
20240318,122300,112154350,17540,17540,17540,17540,4
20240318,122200,112084190,17540,17540,17540,17540,0
20240318,122100,112084190,17540,17540,17540,17540,0
20240318,122000,112084190,17540,17540,17540,17540,0
20240318,121900,112084190,17540,17540,17540,17540,0
20240318,121800,112084190,17540,17540,17540,17540,0
20240318,121700,112084190,17540,17540,17540,17540,1
20240318,121600,112066650,17550,17550,17550,17550,0
20240318,121500,112066650,17550,17550,17550,17550,0
20240318,121400,112066650,17550,17550,17550,17550,0
20240318,121300,112066650,17550,17550,17550,17550,0
20240318,121200,112066650,17550,17550,17550,17550,0
20240318,121100,112066650,17550,17550,17550,17550,0
20240318,121000,112066650,17550,17550,17550,17550,0
20240318,120900,112066650,17550,17550,17550,17550,0
20240318,120800,112066650,17550,17550,17550,17550,0
20240318,120700,112066650,17550,17550,17550,17550,0
20240318,120600,112066650,17550,17550,17550,17550,0
20240318,120500,112066650,17550,17550,17550,17550,0
20240318,120400,112066650,17550,17450,17550,17450,35
20240318,120300,111454980,17450,17450,17450,17450,0
20240318,120200,111454980,17450,17450,17450,17450,0
20240318,120100,111454980,17450,17450,17450,17450,0
20240318,120000,111454980,17450,17450,17450,17450,0
20240318,115900,111454980,17450,17450,17450,17450,0
20240318,115800,111454980,17450,17450,17450,17450,0
20240318,115700,111454980,17450,17450,17450,17450,0
20240318,115600,111454980,17450,17450,17450,17450,0
20240318,115500,111454980,17450,17450,17450,17450,1
20240318,115400,111437530,17460,17460,17460,17460,9
20240318,115300,111280390,17460,17460,17460,17460,0
20240318,115200,111280390,17460,17460,17460,17460,0
20240318,115100,111280390,17460,17460,17460,17460,0
20240318,115000,111280390,17460,17460,17460,17460,73
20240318,114900,110005810,17460,17460,17460,17460,93
20240318,114800,108382030,17460,17460,17460,17460,0
20240318,114700,108382030,17460,17460,17460,17460,2
20240318,114600,108347110,17530,17530,17530,17530,0
20240318,114500,108347110,17530,17530,17530,17530,0
20240318,114400,108347110,17530,17530,17530,17530,0
20240318,114300,108347110,17530,17530,17530,17530,0
20240318,114200,108347110,17530,17500,17530,17500,120
20240318,114100,106243900,17450,17450,17450,17450,0
20240318,114000,106243900,17450,17450,17450,17450,0
20240318,113900,106243900,17450,17450,17450,17450,0
20240318,113800,106243900,17450,17450,17450,17450,0
20240318,113700,106243900,17450,17450,17450,17450,0
20240318,113600,106243900,17450,17450,17450,17450,0
20240318,113500,106243900,17450,17450,17450,17450,200
20240318,113400,102753900,17450,17450,17450,17450,0
20240318,113300,102753900,17450,17450,17450,17450,30
20240318,113200,102230400,17500,17500,17500,17500,0
20240318,113100,102230400,17500,17500,17500,17500,0
20240318,113000,102230400,17500,17500,17500,17500,50
20240318,112900,101355400,17500,17500,17500,17500,0
20240318,112800,101355400,17500,17500,17500,17500,0
20240318,112700,101355400,17500,17500,17500,17500,0
20240318,112600,101355400,17500,17500,17500,17500,39
20240318,112500,100672900,17450,17450,17450,17450,0
20240318,112400,100672900,17450,17480,17480,17450,70
20240318,112300,99450850,17480,17480,17480,17480,0
20240318,112200,99450850,17480,17480,17480,17480,0
20240318,112100,99450850,17480,17480,17480,17480,0
20240318,112000,99450850,17480,17480,17480,17480,0
20240318,111900,99450850,17480,17480,17480,17480,0
20240318,111800,99450850,17480,17480,17480,17480,0
20240318,111700,99450850,17480,17480,17480,17480,0
20240318,111600,99450850,17480,17490,17490,17450,61
20240318,111500,98386330,17450,17450,17450,17450,0
20240318,111400,98386330,17450,17450,17450,17450,0
20240318,111300,98386330,17450,17450,17450,17450,0
20240318,111200,98386330,17450,17450,17450,17450,102
20240318,111100,96606430,17450,17450,17450,17450,3
20240318,111000,96554080,17450,17450,17450,17450,0
20240318,110900,96554080,17450,17450,17450,17450,0
20240318,110800,96554080,17450,17450,17450,17450,0
20240318,110700,96554080,17450,17450,17450,17450,68
20240318,110600,95367480,17450,17450,17450,17450,30
20240318,110500,94843980,17450,17450,17450,17450,57
20240318,110400,93849330,17450,17450,17450,17450,0
20240318,110300,93849330,17450,17450,17450,17450,0
20240318,110200,93849330,17450,17450,17450,17450,0
20240318,110100,93849330,17450,17450,17450,17450,0
20240318,110000,93849330,17450,17440,17450,17440,18
20240318,105900,93535380,17410,17410,17410,17410,0
20240318,105800,93535380,17410,17410,17410,17410,59
20240318,105700,92508190,17420,17420,17420,17420,1
20240318,105600,92490770,17430,17430,17430,17430,552
20240318,105500,82869410,17430,17430,17430,17430,1
20240318,105400,82851980,17440,17440,17440,17440,1
20240318,105300,82834540,17440,17440,17440,17440,0
20240318,105200,82834540,17440,17440,17440,17440,0
20240318,105100,82834540,17440,17440,17440,17440,0
20240318,105000,82834540,17440,17440,17440,17440,0
20240318,104900,82834540,17440,17440,17440,17440,1
20240318,104800,82817100,17430,17430,17430,17430,0
20240318,104700,82817100,17430,17430,17430,17430,0
20240318,104600,82817100,17430,17430,17430,17430,0
20240318,104500,82817100,17430,17430,17430,17430,0
20240318,104400,82817100,17430,17430,17430,17430,0
20240318,104300,82817100,17430,17430,17430,17430,0
20240318,104200,82817100,17430,17430,17430,17430,0
20240318,104100,82817100,17430,17430,17430,17430,0
20240318,104000,82817100,17430,17430,17430,17430,44
20240318,103900,82050180,17410,17410,17410,17410,0
20240318,103800,82050180,17410,17410,17410,17410,0
20240318,103700,82050180,17410,17410,17410,17410,0
20240318,103600,82050180,17410,17410,17410,17410,0
20240318,103500,82050180,17410,17410,17410,17410,12
20240318,103400,81841260,17420,17410,17420,17410,18
20240318,103300,81527710,17420,17410,17420,17410,31
20240318,103200,80987890,17410,17410,17410,17410,0
20240318,103100,80987890,17410,17420,17420,17410,174
20240318,103000,77958540,17410,17410,17410,17410,0
20240318,102900,77958540,17410,17410,17410,17410,0
20240318,102800,77958540,17410,17410,17410,17410,2
20240318,102700,77923720,17400,17400,17400,17400,267
20240318,102600,73277920,17380,17380,17380,17380,0
20240318,102500,73277920,17380,17380,17380,17380,0
20240318,102400,73277920,17380,17380,17380,17380,0
20240318,102300,73277920,17380,17380,17380,17380,0
20240318,102200,73277920,17380,17380,17380,17380,0
20240318,102100,73277920,17380,17380,17380,17380,0
20240318,102000,73277920,17380,17380,17380,17380,4
20240318,101900,73208400,17380,17380,17380,17380,10
20240318,101800,73034600,17380,17380,17380,17380,0
20240318,101700,73034600,17380,17370,17380,17370,14
20240318,101600,72791380,17370,17370,17370,17370,100
20240318,101500,71054380,17370,17370,17370,17370,1
20240318,101400,71037010,17370,17370,17370,17370,1
20240318,101300,71019640,17370,17370,17370,17370,0
20240318,101200,71019640,17370,17370,17370,17370,0
20240318,101100,71019640,17370,17370,17370,17370,0
20240318,101000,71019640,17370,17370,17370,17370,21
20240318,100900,70654870,17370,17380,17380,17370,15
20240318,100800,70394180,17380,17380,17380,17380,0
20240318,100700,70394180,17380,17380,17380,17380,34
20240318,100600,69803260,17370,17370,17370,17370,216
20240318,100500,66051340,17370,17370,17380,17370,225
20240318,100400,62140940,17370,17370,17370,17370,56
20240318,100300,61168220,17370,17370,17370,17370,1
20240318,100200,61150850,17370,17360,17370,17360,18
20240318,100100,60838290,17370,17360,17370,17360,11
20240318,100000,60647320,17360,17390,17390,17360,267
20240318,095900,56008500,17380,17380,17380,17380,0
20240318,095800,56008500,17380,17380,17380,17380,0
20240318,095700,56008500,17380,17380,17380,17380,0
20240318,095600,56008500,17380,17380,17380,17380,0
20240318,095500,56008500,17380,17380,17380,17380,0
20240318,095400,56008500,17380,17400,17400,17380,880
20240318,095300,40697150,17400,17400,17400,17400,3
20240318,095200,40644950,17400,17440,17440,17400,10
20240318,095100,40470910,17440,17440,17440,17440,0
20240318,095000,40470910,17440,17440,17440,17440,0
20240318,094900,40470910,17440,17440,17440,17440,10
20240318,094800,40296510,17440,17440,17440,17440,0
20240318,094700,40296510,17440,17440,17440,17440,0
20240318,094600,40296510,17440,17430,17440,17430,200
20240318,094500,36808520,17400,17400,17400,17400,0
20240318,094400,36808520,17400,17400,17400,17400,0
20240318,094300,36808520,17400,17400,17400,17400,3
20240318,094200,36756320,17400,17400,17400,17400,3
20240318,094100,36704120,17400,17400,17400,17400,0
20240318,094000,36704120,17400,17400,17400,17400,0
20240318,093900,36704120,17400,17400,17400,17400,1
20240318,093800,36686720,17400,17400,17400,17400,1
20240318,093700,36669320,17400,17400,17400,17400,0
20240318,093600,36669320,17400,17400,17400,17400,75
20240318,093500,35364320,17400,17400,17400,17400,0
20240318,093400,35364320,17400,17400,17400,17400,0
20240318,093300,35364320,17400,17400,17400,17400,20
20240318,093200,35016320,17400,17420,17420,17400,161
20240318,093100,32212810,17420,17420,17420,17420,48
20240318,093000,31376650,17420,17420,17420,17420,51
20240318,092900,30488230,17470,17420,17470,17420,103
20240318,092800,28689170,17430,17430,17430,17430,13
20240318,092700,28462580,17430,17420,17430,17420,43
20240318,092600,27713490,17420,17430,17430,17420,22
20240318,092500,27330200,17430,17430,17430,17430,2
20240318,092400,27295340,17430,17430,17430,17430,7
20240318,092300,27173330,17430,17440,17440,17430,44
20240318,092200,26406270,17440,17440,17440,17440,152
20240318,092100,23755390,17440,17470,17470,17440,350
20240318,092000,17641430,17470,17470,17470,17470,3
20240318,091900,17589020,17470,17470,17470,17470,1
20240318,091800,17571550,17470,17470,17470,17470,1
20240318,091700,17554080,17470,17470,17470,17470,2
20240318,091600,17519140,17490,17490,17490,17490,0
20240318,091500,17519140,17490,17490,17490,17490,2
20240318,091400,17484160,17420,17420,17420,17420,0
20240318,091300,17484160,17420,17420,17420,17420,0
20240318,091200,17484160,17420,17420,17420,17420,0
20240318,091100,17484160,17420,17420,17420,17420,91
20240318,091000,15898940,17430,17430,17430,17420,55
20240318,090900,14940310,17430,17430,17500,17430,8
20240318,090800,14800520,17530,17530,17530,17530,0
20240318,090700,14800520,17530,17440,17530,17420,31
20240318,090600,14260190,17440,17440,17440,17440,48
20240318,090500,13423070,17560,17560,17560,17560,0
20240318,090400,13423070,17560,17560,17560,17560,0
20240318,090300,13423070,17560,17440,17560,17430,88
20240318,090200,11886170,17420,17550,17700,17420,611
20240318,090100,1167140,17420,17420,17420,17420,0
20240318,090000,1167140,17420,17420,17420,17420,67