KissMeData/018120/min/candle-20250319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250319,190600,39044550,17140,17140,17140,17140,10
20250319,190500,39044550,17140,17140,17140,17140,0
20250319,190400,39044550,17140,17140,17140,17140,0
20250319,190300,39044550,17140,17140,17140,17140,0
20250319,190200,39044550,17140,17140,17140,17140,0
20250319,190100,39044550,17140,17140,17140,17140,0
20250319,190000,39044550,17140,17140,17140,17140,0
20250319,185900,39044550,17140,17140,17140,17140,0
20250319,185800,39044550,17140,17140,17140,17140,0
20250319,185700,39044550,17140,17140,17140,17140,0
20250319,185600,39044550,17140,17140,17140,17140,0
20250319,185500,39044550,17140,17140,17140,17140,0
20250319,185400,39044550,17140,17140,17140,17140,0
20250319,185300,39044550,17140,17140,17140,17140,0
20250319,185200,39044550,17140,17140,17140,17140,0
20250319,185100,39044550,17140,17140,17140,17140,0
20250319,185000,39044550,17140,17140,17140,17140,0
20250319,184900,39044550,17140,17140,17140,17140,0
20250319,184800,39044550,17140,17140,17140,17140,0
20250319,184700,39044550,17140,17140,17140,17140,0
20250319,184600,39044550,17140,17140,17140,17140,0
20250319,184500,39044550,17140,17140,17140,17140,0
20250319,184400,39044550,17140,17140,17140,17140,0
20250319,184300,39044550,17140,17140,17140,17140,0
20250319,184200,39044550,17140,17140,17140,17140,0
20250319,184100,39044550,17140,17140,17140,17140,0
20250319,184000,39044550,17140,17140,17140,17140,0
20250319,183900,39044550,17140,17140,17140,17140,0
20250319,183800,39044550,17140,17140,17140,17140,0
20250319,183700,39044550,17140,17140,17140,17140,0
20250319,183600,39044550,17140,17140,17140,17140,10
20250319,183500,39044550,17140,17140,17140,17140,0
20250319,183400,39044550,17140,17140,17140,17140,0
20250319,183300,39044550,17140,17140,17140,17140,0
20250319,183200,39044550,17140,17140,17140,17140,0
20250319,183100,39044550,17140,17140,17140,17140,0
20250319,183000,39044550,17140,17140,17140,17140,0
20250319,182900,39044550,17140,17140,17140,17140,0
20250319,182800,39044550,17140,17140,17140,17140,0
20250319,182700,39044550,17140,17140,17140,17140,0
20250319,182600,39044550,17140,17140,17140,17140,0
20250319,182500,39044550,17140,17140,17140,17140,0
20250319,182400,39044550,17140,17140,17140,17140,0
20250319,182300,39044550,17140,17140,17140,17140,0
20250319,182200,39044550,17140,17140,17140,17140,0
20250319,182100,39044550,17140,17140,17140,17140,0
20250319,182000,39044550,17140,17140,17140,17140,0
20250319,181900,39044550,17140,17140,17140,17140,0
20250319,181800,39044550,17140,17140,17140,17140,0
20250319,181700,39044550,17140,17140,17140,17140,0
20250319,181600,39044550,17140,17140,17140,17140,0
20250319,181500,39044550,17140,17140,17140,17140,0
20250319,181400,39044550,17140,17140,17140,17140,0
20250319,181300,39044550,17140,17140,17140,17140,0
20250319,181200,39044550,17140,17140,17140,17140,0
20250319,181100,39044550,17140,17140,17140,17140,0
20250319,181000,39044550,17140,17140,17140,17140,0
20250319,180900,39044550,17140,17140,17140,17140,0
20250319,180800,39044550,17140,17140,17140,17140,0
20250319,180700,39044550,17140,17140,17140,17140,0
20250319,180600,39044550,17140,17140,17140,17140,10
20250319,180500,39044550,17140,17140,17140,17140,0
20250319,180400,39044550,17140,17140,17140,17140,0
20250319,180300,39044550,17140,17140,17140,17140,0
20250319,180200,39044550,17140,17140,17140,17140,0
20250319,180100,39044550,17140,17140,17140,17140,0
20250319,180000,39044550,17140,17140,17140,17140,0
20250319,175900,39044550,17140,17140,17140,17140,0
20250319,175800,39044550,17140,17140,17140,17140,0
20250319,175700,39044550,17140,17140,17140,17140,0
20250319,175600,39044550,17140,17140,17140,17140,0
20250319,175500,39044550,17140,17140,17140,17140,0
20250319,175400,39044550,17140,17140,17140,17140,0
20250319,175300,39044550,17140,17140,17140,17140,0
20250319,175200,39044550,17140,17140,17140,17140,0
20250319,175100,39044550,17140,17140,17140,17140,0
20250319,175000,39044550,17140,17140,17140,17140,0
20250319,174900,39044550,17140,17140,17140,17140,0
20250319,174800,39044550,17140,17140,17140,17140,0
20250319,174700,39044550,17140,17140,17140,17140,0
20250319,174600,39044550,17140,17140,17140,17140,0
20250319,174500,39044550,17140,17140,17140,17140,0
20250319,174400,39044550,17140,17140,17140,17140,0
20250319,174300,39044550,17140,17140,17140,17140,0
20250319,174200,39044550,17140,17140,17140,17140,0
20250319,174100,39044550,17140,17140,17140,17140,0
20250319,174000,39044550,17140,17140,17140,17140,0
20250319,173900,39044550,17140,17140,17140,17140,0
20250319,173800,39044550,17140,17140,17140,17140,0
20250319,173700,39044550,17140,17140,17140,17140,0
20250319,173600,39044550,17140,17140,17140,17140,10
20250319,173500,39044550,17140,17140,17140,17140,0
20250319,173400,39044550,17140,17140,17140,17140,0
20250319,173300,39044550,17140,17140,17140,17140,0
20250319,173200,39044550,17140,17140,17140,17140,0
20250319,173100,39044550,17140,17140,17140,17140,0
20250319,173000,39044550,17140,17140,17140,17140,0
20250319,172900,39044550,17140,17140,17140,17140,0
20250319,172800,39044550,17140,17140,17140,17140,0
20250319,172700,39044550,17140,17140,17140,17140,0
20250319,172600,39044550,17140,17140,17140,17140,0
20250319,172500,39044550,17140,17140,17140,17140,0
20250319,172400,39044550,17140,17140,17140,17140,0
20250319,172300,39044550,17140,17140,17140,17140,0
20250319,172200,39044550,17140,17140,17140,17140,0
20250319,172100,39044550,17140,17140,17140,17140,0
20250319,172000,39044550,17140,17140,17140,17140,0
20250319,171900,39044550,17140,17140,17140,17140,0
20250319,171800,39044550,17140,17140,17140,17140,0
20250319,171700,39044550,17140,17140,17140,17140,0
20250319,171600,39044550,17140,17140,17140,17140,0
20250319,171500,39044550,17140,17140,17140,17140,0
20250319,171400,39044550,17140,17140,17140,17140,0
20250319,171300,39044550,17140,17140,17140,17140,0
20250319,171200,39044550,17140,17140,17140,17140,0
20250319,171100,39044550,17140,17140,17140,17140,0
20250319,171000,39044550,17140,17140,17140,17140,0
20250319,170900,39044550,17140,17140,17140,17140,0
20250319,170800,39044550,17140,17140,17140,17140,0
20250319,170700,39044550,17140,17140,17140,17140,0
20250319,170600,39044550,17140,17140,17140,17140,10
20250319,170500,39044550,17140,17140,17140,17140,0
20250319,170400,39044550,17140,17140,17140,17140,0
20250319,170300,39044550,17140,17140,17140,17140,0
20250319,170200,39044550,17140,17140,17140,17140,0
20250319,170100,39044550,17140,17140,17140,17140,0
20250319,170000,39044550,17140,17140,17140,17140,0
20250319,165900,39044550,17140,17140,17140,17140,0
20250319,165800,39044550,17140,17140,17140,17140,0
20250319,165700,39044550,17140,17140,17140,17140,0
20250319,165600,39044550,17140,17140,17140,17140,0
20250319,165500,39044550,17140,17140,17140,17140,0
20250319,165400,39044550,17140,17140,17140,17140,0
20250319,165300,39044550,17140,17140,17140,17140,0
20250319,165200,39044550,17140,17140,17140,17140,0
20250319,165100,39044550,17140,17140,17140,17140,0
20250319,165000,39044550,17140,17140,17140,17140,0
20250319,164900,39044550,17140,17140,17140,17140,0
20250319,164800,39044550,17140,17140,17140,17140,0
20250319,164700,39044550,17140,17140,17140,17140,0
20250319,164600,39044550,17140,17140,17140,17140,0
20250319,164500,39044550,17140,17140,17140,17140,0
20250319,164400,39044550,17140,17140,17140,17140,0
20250319,164300,39044550,17140,17140,17140,17140,0
20250319,164200,39044550,17140,17140,17140,17140,0
20250319,164100,39044550,17140,17140,17140,17140,0
20250319,164000,39044550,17140,17140,17140,17140,0
20250319,163900,39044550,17140,17140,17140,17140,0
20250319,163800,39044550,17140,17140,17140,17140,0
20250319,163700,39044550,17140,17140,17140,17140,0
20250319,163600,39044550,17140,17140,17140,17140,10
20250319,163500,39044550,17140,17140,17140,17140,0
20250319,163400,39044550,17140,17140,17140,17140,0
20250319,163300,39044550,17140,17140,17140,17140,0
20250319,163200,39044550,17140,17140,17140,17140,0
20250319,163100,39044550,17140,17140,17140,17140,0
20250319,163000,39044550,17140,17140,17140,17140,0
20250319,162900,39044550,17140,17140,17140,17140,0
20250319,162800,39044550,17140,17140,17140,17140,0
20250319,162700,39044550,17140,17140,17140,17140,0
20250319,162600,39044550,17140,17140,17140,17140,0
20250319,162500,39044550,17140,17140,17140,17140,0
20250319,162400,39044550,17140,17140,17140,17140,0
20250319,162300,39044550,17140,17140,17140,17140,0
20250319,162200,39044550,17140,17140,17140,17140,0
20250319,162100,39044550,17140,17140,17140,17140,0
20250319,162000,39044550,17140,17140,17140,17140,0
20250319,161900,39044550,17140,17140,17140,17140,0
20250319,161800,39044550,17140,17140,17140,17140,0
20250319,161700,39044550,17140,17140,17140,17140,0
20250319,161600,39044550,17140,17140,17140,17140,0
20250319,161500,39044550,17140,17140,17140,17140,0
20250319,161400,39044550,17140,17140,17140,17140,0
20250319,161300,39044550,17140,17140,17140,17140,0
20250319,161200,39044550,17140,17140,17140,17140,0
20250319,161100,39044550,17140,17140,17140,17140,0
20250319,161000,39044550,17140,17140,17140,17140,0
20250319,160900,39044550,17140,17140,17140,17140,0
20250319,160800,39044550,17140,17140,17140,17140,0
20250319,160700,39044550,17140,17140,17140,17140,0
20250319,160600,39044550,17140,17140,17140,17140,10
20250319,160500,39044550,17140,17140,17140,17140,0
20250319,160400,39044550,17140,17140,17140,17140,0
20250319,160300,39044550,17140,17140,17140,17140,0
20250319,160200,39044550,17140,17140,17140,17140,0
20250319,160100,39044550,17140,17140,17140,17140,0
20250319,160000,39044550,17140,17140,17140,17140,0
20250319,155900,39044550,17140,17140,17140,17140,0
20250319,155800,39044550,17140,17140,17140,17140,0
20250319,155700,39044550,17140,17140,17140,17140,0
20250319,155600,39044550,17140,17140,17140,17140,0
20250319,155500,39044550,17140,17140,17140,17140,0
20250319,155400,39044550,17140,17140,17140,17140,0
20250319,155300,39044550,17140,17140,17140,17140,0
20250319,155200,39044550,17140,17140,17140,17140,0
20250319,155100,39044550,17140,17140,17140,17140,0
20250319,155000,39044550,17140,17140,17140,17140,0
20250319,154900,39044550,17140,17140,17140,17140,0
20250319,154800,39044550,17140,17140,17140,17140,0
20250319,154700,39044550,17140,17140,17140,17140,0
20250319,154600,39044550,17140,17140,17140,17140,0
20250319,154500,39044550,17140,17140,17140,17140,0
20250319,154400,39044550,17140,17140,17140,17140,0
20250319,154300,39044550,17140,17140,17140,17140,0
20250319,154200,39044550,17140,17140,17140,17140,0
20250319,154100,39044550,17140,17140,17140,17140,0
20250319,154000,39044550,17140,17140,17140,17140,0
20250319,153900,39044550,17140,17140,17140,17140,0
20250319,153800,39044550,17140,17140,17140,17140,0
20250319,153700,39044550,17140,17140,17140,17140,0
20250319,153600,39044550,17140,17140,17140,17140,10
20250319,153500,39044550,17140,17140,17140,17140,0
20250319,153400,39044550,17140,17140,17140,17140,0
20250319,153300,39044550,17140,17140,17140,17140,0
20250319,153200,39044550,17140,17140,17140,17140,0
20250319,153100,39044550,17140,17140,17140,17140,0
20250319,153000,39044550,17140,17140,17140,17140,10
20250319,152900,38873150,17100,17100,17100,17100,0
20250319,152800,38873150,17100,17100,17100,17100,0
20250319,152700,38873150,17100,17100,17100,17100,0
20250319,152600,38873150,17100,17100,17100,17100,0
20250319,152500,38873150,17100,17100,17100,17100,0
20250319,152400,38873150,17100,17100,17100,17100,0
20250319,152300,38873150,17100,17100,17100,17100,0
20250319,152200,38873150,17100,17100,17100,17100,0
20250319,152100,38873150,17100,17100,17100,17100,0
20250319,152000,38873150,17100,17100,17100,17100,0
20250319,151900,38873150,17100,17100,17100,17100,1
20250319,151800,38856050,16990,16990,16990,16990,15
20250319,151700,38601200,16990,16990,16990,16990,0
20250319,151600,38601200,16990,16990,16990,16990,13
20250319,151500,38380330,16990,16990,16990,16990,0
20250319,151400,38380330,16990,16990,16990,16990,14
20250319,151300,38142470,16990,16990,16990,16990,13
20250319,151200,37921600,16990,16990,16990,16990,0
20250319,151100,37921600,16990,16990,16990,16990,14
20250319,151000,37683740,16990,16990,16990,16990,14
20250319,150900,37445880,16990,16990,16990,16990,0
20250319,150800,37445880,16990,17000,17000,16990,15
20250319,150700,37191010,16990,16990,16990,16990,12
20250319,150600,36987130,16990,16990,16990,16990,0
20250319,150500,36987130,16990,16990,16990,16990,56
20250319,150400,36035690,17100,17100,17100,17100,0
20250319,150300,36035690,17100,17100,17100,17100,0
20250319,150200,36035690,17100,17100,17100,17100,0
20250319,150100,36035690,17100,17100,17100,17100,0
20250319,150000,36035690,17100,17100,17100,17100,1
20250319,145900,36018590,16990,16990,16990,16990,47
20250319,145800,35220060,16990,17010,17010,16990,8
20250319,145700,35084050,17100,17100,17100,17100,0
20250319,145600,35084050,17100,17100,17100,17100,8
20250319,145500,34947250,17100,17100,17100,17100,0
20250319,145400,34947250,17100,17060,17100,17060,200
20250319,145300,31528170,16990,16990,16990,16990,13
20250319,145200,31307300,16990,16990,16990,16990,15
20250319,145100,31052450,16990,16990,16990,16990,0
20250319,145000,31052450,16990,16990,16990,16990,12
20250319,144900,30848570,16990,16990,16990,16990,14
20250319,144800,30610710,16990,16990,16990,16990,0
20250319,144700,30610710,16990,16990,16990,16990,12
20250319,144600,30406830,16990,17000,17000,16990,14
20250319,144500,30168960,16990,16990,16990,16990,0
20250319,144400,30168960,16990,16990,16990,16990,13
20250319,144300,29948090,16990,16990,16990,16990,16
20250319,144200,29676250,16990,16990,16990,16990,0
20250319,144100,29676250,16990,16990,16990,16990,13
20250319,144000,29455380,16990,16990,16990,16990,15
20250319,143900,29200530,16990,16990,16990,16990,0
20250319,143800,29200530,16990,16990,16990,16990,13
20250319,143700,28979660,16990,16990,16990,16990,12
20250319,143600,28775780,16990,16990,16990,16990,2
20250319,143500,28741800,16990,16990,16990,16990,12
20250319,143400,28537920,16990,16990,16990,16990,12
20250319,143300,28334040,16990,16990,16990,16990,2
20250319,143200,28300060,16990,16990,16990,16990,13
20250319,143100,28079190,16990,16990,16990,16990,12
20250319,143000,27875310,16990,16990,16990,16990,3
20250319,142900,27824340,16990,16990,16990,16990,12
20250319,142800,27620460,16990,16990,16990,16990,13
20250319,142700,27399590,16990,17000,17000,16990,3
20250319,142600,27348610,16990,16990,16990,16990,12
20250319,142500,27144730,16990,16990,16990,16990,13
20250319,142400,26923860,16990,16980,16990,16980,60
20250319,142300,25904480,16980,16980,16980,16980,0
20250319,142200,25904480,16980,16980,16980,16980,0
20250319,142100,25904480,16980,16980,16980,16980,2
20250319,142000,25870520,16990,16990,16990,16990,0
20250319,141900,25870520,16990,16990,16990,16990,1
20250319,141800,25853530,16980,16980,16980,16980,3
20250319,141700,25802590,16990,16990,16990,16990,13
20250319,141600,25581720,17000,17000,17000,17000,2
20250319,141500,25547720,17000,17000,17000,17000,0
20250319,141400,25547720,17000,17000,17000,17000,15
20250319,141300,25292720,17000,17000,17000,17000,12
20250319,141200,25088720,17000,17000,17000,17000,0
20250319,141100,25088720,17000,17000,17000,17000,15
20250319,141000,24833720,17000,17000,17000,17000,12
20250319,140900,24629720,16990,16990,16990,16990,0
20250319,140800,24629720,16990,16990,16990,16990,16
20250319,140700,24357880,16990,16990,16990,16990,13
20250319,140600,24137010,16990,16990,16990,16990,12
20250319,140500,23933130,17000,17000,17000,17000,3
20250319,140400,23882130,16990,16990,16990,16990,13
20250319,140300,23661260,16990,16990,16990,16990,16
20250319,140200,23389420,17000,17000,17000,17000,18
20250319,140100,23083420,17000,17010,17010,17000,17
20250319,140000,22794370,17020,17050,17050,17020,5
20250319,135900,22709210,17090,17090,17090,17090,0
20250319,135800,22709210,17090,17090,17090,17090,0
20250319,135700,22709210,17090,17020,17090,17020,3
20250319,135600,22658030,17020,17020,17020,17020,12
20250319,135500,22453790,17020,17020,17020,17020,15
20250319,135400,22198490,17020,17020,17020,17020,6
20250319,135300,22096370,17030,17030,17030,17030,7
20250319,135200,21977160,17030,17030,17030,17030,14
20250319,135100,21738740,17030,17030,17030,17030,0
20250319,135000,21738740,17030,17030,17030,17030,12
20250319,134900,21534380,17030,17030,17030,17030,15
20250319,134800,21278930,17030,17030,17030,17030,0
20250319,134700,21278930,17030,17030,17030,17030,12
20250319,134600,21074570,17030,17030,17030,17030,14
20250319,134500,20836150,17030,17030,17030,17030,29
20250319,134400,20342280,17040,17050,17050,17040,3
20250319,134300,20291140,17060,17060,17060,17060,4
20250319,134200,20222900,17070,17070,17070,17070,2
20250319,134100,20188760,17080,17080,17080,17080,1
20250319,134000,20171680,17080,17030,17080,17030,13
20250319,133900,19950240,17030,17030,17030,17030,3
20250319,133800,19899150,17030,17030,17030,17030,13
20250319,133700,19677760,17030,17030,17030,17030,13
20250319,133600,19456370,17030,17030,17030,17030,3
20250319,133500,19405280,17030,17030,17030,17030,12
20250319,133400,19200920,17030,17030,17030,17030,13
20250319,133300,18979530,17030,17030,17030,17030,3
20250319,133200,18928440,17030,17030,17030,17030,12
20250319,133100,18724080,17030,17030,17030,17030,13
20250319,133000,18502690,17030,17040,17040,17030,3
20250319,132900,18451580,17040,17040,17040,17040,12
20250319,132800,18247100,17040,17040,17040,17040,12
20250319,132700,18042620,17040,17040,17040,17040,3
20250319,132600,17991500,17030,17030,17030,17030,12
20250319,132500,17787140,17030,17040,17040,17030,13
20250319,132400,17565740,17030,17030,17030,17030,2
20250319,132300,17531680,17030,17030,17030,17030,25
20250319,132200,17105930,17030,17030,17030,17030,13
20250319,132100,16884540,17030,17030,17030,17030,0
20250319,132000,16884540,17030,17030,17030,17030,14
20250319,131900,16646120,17030,17030,17030,17030,13
20250319,131800,16424730,17030,17030,17030,17030,8
20250319,131700,16288490,17040,17040,17040,17040,7
20250319,131600,16169210,17040,17040,17040,17040,13
20250319,131500,15947690,17030,17030,17030,17030,0
20250319,131400,15947690,17030,17030,17030,17030,16
20250319,131300,15675210,17030,17030,17030,17030,12
20250319,131200,15470850,17030,17030,17030,17030,0
20250319,131100,15470850,17030,17030,17030,17030,16
20250319,131000,15198370,17030,17030,17030,17030,13
20250319,130900,14976980,17030,17030,17030,17030,0
20250319,130800,14976980,17030,17030,17030,17030,16
20250319,130700,14704500,17030,17030,17030,17030,12
20250319,130600,14500140,17030,17030,17030,17030,0
20250319,130500,14500140,17030,17030,17030,17030,15
20250319,130400,14244690,17030,17030,17030,17030,13
20250319,130300,14023300,17030,17030,17030,17030,0
20250319,130200,14023300,17030,17030,17030,17030,12
20250319,130100,13818940,17030,17030,17030,17030,15
20250319,130000,13563490,17030,17030,17030,17030,0
20250319,125900,13563490,17030,17030,17030,17030,12
20250319,125800,13359130,17030,17030,17030,17030,14
20250319,125700,13120710,17030,17030,17030,17030,0
20250319,125600,13120710,17030,17030,17030,17030,12
20250319,125500,12916350,17030,17030,17030,17030,15
20250319,125400,12660900,17030,17030,17030,17030,0
20250319,125300,12660900,17030,17030,17030,17030,13
20250319,125200,12439510,17030,17030,17030,17030,14
20250319,125100,12201090,17030,17030,17030,17030,13
20250319,125000,11979700,17030,17030,17030,17030,12
20250319,124900,11775340,17030,17030,17030,17030,1
20250319,124800,11758310,17080,17080,17080,17080,0
20250319,124700,11758310,17080,17080,17080,17080,0
20250319,124600,11758310,17080,17080,17080,17080,2
20250319,124500,11724150,17080,17080,17080,17080,0
20250319,124400,11724150,17080,17080,17080,17080,0
20250319,124300,11724150,17080,17080,17080,17080,3
20250319,124200,11672910,17080,17080,17080,17080,0
20250319,124100,11672910,17080,17040,17080,17040,4
20250319,124000,11604710,17080,17080,17080,17080,0
20250319,123900,11604710,17080,17080,17080,17080,0
20250319,123800,11604710,17080,17080,17080,17080,1
20250319,123700,11587630,17030,17030,17030,17030,0
20250319,123600,11587630,17030,17030,17030,17030,4
20250319,123500,11519510,17080,17080,17080,17080,0
20250319,123400,11519510,17080,17080,17080,17080,0
20250319,123300,11519510,17080,17080,17080,17080,0
20250319,123200,11519510,17080,17080,17080,17080,0
20250319,123100,11519510,17080,17080,17080,17080,0
20250319,123000,11519510,17080,17030,17080,17030,4
20250319,122900,11451340,17030,17030,17030,17030,0
20250319,122800,11451340,17030,17030,17030,17030,0
20250319,122700,11451340,17030,17030,17030,17030,3
20250319,122600,11400250,17020,17020,17020,17020,0
20250319,122500,11400250,17020,17020,17020,17020,1
20250319,122400,11383230,17030,17040,17040,17030,3
20250319,122300,11332130,17050,17050,17050,17050,1
20250319,122200,11315080,17100,17100,17100,17100,0
20250319,122100,11315080,17100,17100,17100,17100,0
20250319,122000,11315080,17100,17100,17100,17100,1
20250319,121900,11297980,17060,17060,17060,17060,1
20250319,121800,11280920,17060,17070,17070,17060,2
20250319,121700,11246790,17080,17080,17080,17080,0
20250319,121600,11246790,17080,17080,17080,17080,0
20250319,121500,11246790,17080,17080,17080,17080,0
20250319,121400,11246790,17080,17090,17090,17080,2
20250319,121300,11212620,17020,17020,17020,17020,0
20250319,121200,11212620,17020,17020,17020,17020,1
20250319,121100,11195600,17030,17030,17030,17030,1
20250319,121000,11178570,17030,17040,17040,17030,3
20250319,120900,11127470,17080,17080,17080,17080,0
20250319,120800,11127470,17080,17080,17080,17080,0
20250319,120700,11127470,17080,17080,17080,17080,1
20250319,120600,11110390,17030,17030,17030,17030,0
20250319,120500,11110390,17030,17040,17040,17030,4
20250319,120400,11042250,17040,17050,17050,17040,3
20250319,120300,10991110,17100,17100,17100,17100,0
20250319,120200,10991110,17100,17100,17100,17100,0
20250319,120100,10991110,17100,17100,17100,17100,0
20250319,120000,10991110,17100,17100,17100,17100,1
20250319,115900,10974010,17050,17050,17050,17050,0
20250319,115800,10974010,17050,17050,17050,17050,3
20250319,115700,10922860,17050,17050,17050,17050,69
20250319,115600,9746410,17060,17060,17060,17060,274
20250319,115500,5071970,17060,17060,17060,17060,2
20250319,115400,5037850,17060,17060,17060,17060,0
20250319,115300,5037850,17060,17060,17060,17060,3
20250319,115200,4986670,17070,17070,17070,17070,0
20250319,115100,4986670,17070,17070,17070,17070,0
20250319,115000,4986670,17070,17070,17070,17070,1
20250319,114900,4969600,17060,17060,17060,17060,3
20250319,114800,4918420,17070,17070,17070,17070,0
20250319,114700,4918420,17070,17070,17070,17070,0
20250319,114600,4918420,17070,17070,17070,17060,4
20250319,114500,4850160,17070,17070,17070,17070,1
20250319,114400,4833090,17060,17060,17060,17060,0
20250319,114300,4833090,17060,17060,17060,17060,3
20250319,114200,4781910,17070,17070,17070,17070,1
20250319,114100,4764840,17070,17070,17070,17070,2
20250319,114000,4730700,17070,17060,17070,17060,5
20250319,113900,4645380,17060,17060,17060,17060,0
20250319,113800,4645380,17060,17060,17060,17060,0
20250319,113700,4645380,17060,17060,17060,17060,0
20250319,113600,4645380,17060,17060,17060,17060,2
20250319,113500,4611260,17060,17060,17060,17060,0
20250319,113400,4611260,17060,17060,17060,17060,3
20250319,113300,4560080,17070,17070,17070,17070,0
20250319,113200,4560080,17070,17070,17070,17070,6
20250319,113100,4457660,17070,17060,17070,17060,3
20250319,113000,4406470,17070,17070,17070,17070,0
20250319,112900,4406470,17070,17070,17070,17070,0
20250319,112800,4406470,17070,17070,17070,17070,0
20250319,112700,4406470,17070,17070,17070,17070,10
20250319,112600,4235770,17060,17060,17060,17060,0
20250319,112500,4235770,17060,17060,17060,17060,0
20250319,112400,4235770,17060,17060,17060,17060,3
20250319,112300,4184590,17060,17060,17060,17060,2
20250319,112200,4150470,17100,17100,17100,17100,0
20250319,112100,4150470,17100,17100,17100,17100,0
20250319,112000,4150470,17100,17100,17100,17100,2
20250319,111900,4116270,17060,17060,17060,17060,0
20250319,111800,4116270,17060,17060,17060,17060,0
20250319,111700,4116270,17060,17060,17060,17060,3
20250319,111600,4065090,17060,17060,17060,17060,0
20250319,111500,4065090,17060,17060,17060,17060,1
20250319,111400,4048030,17070,17070,17070,17070,1
20250319,111300,4030960,17070,17070,17070,17070,1
20250319,111200,4013890,17080,17090,17090,17080,2
20250319,111100,3979720,17100,17100,17100,17100,0
20250319,111000,3979720,17100,17100,17100,17100,2
20250319,110900,3945520,17080,17090,17090,17080,2
20250319,110800,3911350,17100,17100,17100,17100,0
20250319,110700,3911350,17100,17100,17100,17100,0
20250319,110600,3911350,17100,17100,17100,17100,1
20250319,110500,3894250,17060,17060,17060,17060,2
20250319,110400,3860130,17060,17060,17060,17060,1
20250319,110300,3843070,17070,17070,17070,17070,1
20250319,110200,3826000,17100,17100,17100,17100,0
20250319,110100,3826000,17100,17100,17100,17100,2
20250319,110000,3791800,17080,17080,17080,17080,1
20250319,105900,3774720,17090,17090,17090,17090,1
20250319,105800,3757630,17100,17100,17100,17100,0
20250319,105700,3757630,17100,17100,17100,17100,1
20250319,105600,3740530,17060,17060,17060,17060,3
20250319,105500,3689350,17070,17070,17070,17070,0
20250319,105400,3689350,17070,17070,17070,17070,1
20250319,105300,3672280,17080,17090,17090,17080,2
20250319,105200,3638110,17100,17100,17100,17100,0
20250319,105100,3638110,17100,17100,17100,17100,0
20250319,105000,3638110,17100,17100,17100,17100,4
20250319,104900,3569710,17070,17070,17070,17070,3
20250319,104800,3518500,17070,17070,17070,17070,72
20250319,104700,2289460,17070,17070,17070,17070,1
20250319,104600,2272390,17050,17050,17050,17050,2
20250319,104500,2238290,17050,17050,17050,17050,0
20250319,104400,2238290,17050,17050,17050,17050,0
20250319,104300,2238290,17050,17050,17050,17050,3
20250319,104200,2187140,17050,17050,17050,17050,0
20250319,104100,2187140,17050,17070,17070,17050,3
20250319,104000,2135950,17050,17050,17050,17050,2
20250319,103900,2101850,17050,17050,17050,17050,0
20250319,103800,2101850,17050,17050,17050,17050,0
20250319,103700,2101850,17050,17050,17050,17050,2
20250319,103600,2067750,17050,17050,17050,17050,0
20250319,103500,2067750,17050,17050,17050,17050,0
20250319,103400,2067750,17050,17060,17060,17050,2
20250319,103300,2033640,17070,17070,17070,17070,0
20250319,103200,2033640,17070,17070,17070,17070,1
20250319,103100,2016570,17050,17050,17050,17050,2
20250319,103000,1982470,17070,17070,17070,17070,0
20250319,102900,1982470,17070,17070,17070,17070,4
20250319,102800,1914190,17080,17090,17090,17080,39
20250319,102700,1247700,17090,17090,17090,17090,2
20250319,102600,1213520,17090,17090,17090,17090,0
20250319,102500,1213520,17090,17090,17090,17090,0
20250319,102400,1213520,17090,17090,17090,17090,3
20250319,102300,1162250,17090,17090,17090,17090,0
20250319,102200,1162250,17090,17090,17090,17090,0
20250319,102100,1162250,17090,17090,17090,17090,2
20250319,102000,1128070,17090,17090,17090,17090,0
20250319,101900,1128070,17090,17090,17090,17090,0
20250319,101800,1128070,17090,17090,17090,17090,3
20250319,101700,1076800,17090,17090,17090,17090,0
20250319,101600,1076800,17090,17090,17090,17090,14
20250319,101500,837540,17090,17090,17090,17090,0
20250319,101400,837540,17090,17090,17090,17090,3
20250319,101300,786270,17090,17090,17090,17090,0
20250319,101200,786270,17090,17090,17090,17090,0
20250319,101100,786270,17090,17090,17090,17090,3
20250319,101000,735000,17090,17090,17090,17090,0
20250319,100900,735000,17090,17090,17090,17090,0
20250319,100800,735000,17090,17090,17090,17090,3
20250319,100700,683730,17090,17090,17090,17090,0
20250319,100600,683730,17090,17090,17090,17090,0
20250319,100500,683730,17090,17090,17090,17090,3
20250319,100400,632460,17090,17090,17090,17090,0
20250319,100300,632460,17090,17090,17090,17090,0
20250319,100200,632460,17090,17090,17090,17090,0
20250319,100100,632460,17090,17090,17090,17090,0
20250319,100000,632460,17090,17090,17090,17090,0
20250319,095900,632460,17090,17090,17090,17090,0
20250319,095800,632460,17090,17090,17090,17090,0
20250319,095700,632460,17090,17090,17090,17090,0
20250319,095600,632460,17090,17090,17090,17090,0
20250319,095500,632460,17090,17090,17090,17090,0
20250319,095400,632460,17090,17090,17090,17090,0
20250319,095300,632460,17090,17090,17090,17090,0
20250319,095200,632460,17090,17090,17090,17090,0
20250319,095100,632460,17090,17090,17090,17090,0
20250319,095000,632460,17090,17090,17090,17090,0
20250319,094900,632460,17090,17090,17090,17090,0
20250319,094800,632460,17090,17090,17090,17090,0
20250319,094700,632460,17090,17090,17090,17090,0
20250319,094600,632460,17090,17090,17090,17090,0
20250319,094500,632460,17090,17090,17090,17090,0
20250319,094400,632460,17090,17090,17090,17090,0
20250319,094300,632460,17090,17090,17090,17090,0
20250319,094200,632460,17090,17090,17090,17090,5
20250319,094100,547010,17100,17100,17100,17100,0
20250319,094000,547010,17100,17100,17100,17100,0
20250319,093900,547010,17100,17100,17100,17100,0
20250319,093800,547010,17100,17100,17100,17100,0
20250319,093700,547010,17100,17100,17100,17100,0
20250319,093600,547010,17100,17100,17100,17100,0
20250319,093500,547010,17100,17100,17100,17100,1
20250319,093400,529910,17100,17100,17100,17100,1
20250319,093300,512810,17100,17100,17100,17100,0
20250319,093200,512810,17100,17100,17100,17100,0
20250319,093100,512810,17100,17100,17100,17100,0
20250319,093000,512810,17100,17100,17100,17100,1
20250319,092900,495710,17100,17100,17100,17100,0
20250319,092800,495710,17100,17100,17100,17100,0
20250319,092700,495710,17100,17100,17100,17100,0
20250319,092600,495710,17100,17100,17100,17100,0
20250319,092500,495710,17100,17100,17100,17100,0
20250319,092400,495710,17100,17100,17100,17100,0
20250319,092300,495710,17100,17100,17100,17100,0
20250319,092200,495710,17100,17100,17100,17100,0
20250319,092100,495710,17100,17100,17100,17100,0
20250319,092000,495710,17100,17100,17100,17100,6
20250319,091900,393110,17120,17120,17120,17120,1
20250319,091800,375990,17100,17100,17100,17100,0
20250319,091700,375990,17100,17100,17100,17100,0
20250319,091600,375990,17100,17100,17100,17100,0
20250319,091500,375990,17100,17100,17100,17100,1
20250319,091400,358890,17090,17090,17090,17090,0
20250319,091300,358890,17090,17090,17090,17090,0
20250319,091200,358890,17090,17090,17090,17090,0
20250319,091100,358890,17090,17090,17090,17090,0
20250319,091000,358890,17090,17090,17090,17090,0
20250319,090900,358890,17090,17090,17090,17090,0
20250319,090800,358890,17090,17090,17090,17090,0
20250319,090700,358890,17090,17090,17090,17090,0
20250319,090600,358890,17090,17090,17090,17090,0
20250319,090500,358890,17090,17090,17090,17090,0
20250319,090400,358890,17090,17090,17090,17090,0
20250319,090300,358890,17090,17090,17090,17090,0
20250319,090200,358890,17090,17090,17090,17090,0
20250319,090100,358890,17090,17090,17090,17090,0
20250319,090000,358890,17090,17090,17090,17090,21