KissMeData/030720/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191200,110841430,6760,6760,6760,6760,227
20240318,191100,110841430,6760,6760,6760,6760,0
20240318,191000,110841430,6760,6760,6760,6760,0
20240318,190900,110841430,6760,6760,6760,6760,0
20240318,190800,110841430,6760,6760,6760,6760,0
20240318,190700,110841430,6760,6760,6760,6760,0
20240318,190600,110841430,6760,6760,6760,6760,0
20240318,190500,110841430,6760,6760,6760,6760,0
20240318,190400,110841430,6760,6760,6760,6760,0
20240318,190300,110841430,6760,6760,6760,6760,0
20240318,190200,110841430,6760,6760,6760,6760,0
20240318,190100,110841430,6760,6760,6760,6760,0
20240318,190000,110841430,6760,6760,6760,6760,0
20240318,185900,110841430,6760,6760,6760,6760,0
20240318,185800,110841430,6760,6760,6760,6760,0
20240318,185700,110841430,6760,6760,6760,6760,0
20240318,185600,110841430,6760,6760,6760,6760,0
20240318,185500,110841430,6760,6760,6760,6760,0
20240318,185400,110841430,6760,6760,6760,6760,0
20240318,185300,110841430,6760,6760,6760,6760,0
20240318,185200,110841430,6760,6760,6760,6760,0
20240318,185100,110841430,6760,6760,6760,6760,0
20240318,185000,110841430,6760,6760,6760,6760,0
20240318,184900,110841430,6760,6760,6760,6760,0
20240318,184800,110841430,6760,6760,6760,6760,0
20240318,184700,110841430,6760,6760,6760,6760,0
20240318,184600,110841430,6760,6760,6760,6760,0
20240318,184500,110841430,6760,6760,6760,6760,0
20240318,184400,110841430,6760,6760,6760,6760,0
20240318,184300,110841430,6760,6760,6760,6760,0
20240318,184200,110841430,6760,6760,6760,6760,227
20240318,184100,110841430,6760,6760,6760,6760,0
20240318,184000,110841430,6760,6760,6760,6760,0
20240318,183900,110841430,6760,6760,6760,6760,0
20240318,183800,110841430,6760,6760,6760,6760,0
20240318,183700,110841430,6760,6760,6760,6760,0
20240318,183600,110841430,6760,6760,6760,6760,0
20240318,183500,110841430,6760,6760,6760,6760,0
20240318,183400,110841430,6760,6760,6760,6760,0
20240318,183300,110841430,6760,6760,6760,6760,0
20240318,183200,110841430,6760,6760,6760,6760,0
20240318,183100,110841430,6760,6760,6760,6760,0
20240318,183000,110841430,6760,6760,6760,6760,0
20240318,182900,110841430,6760,6760,6760,6760,0
20240318,182800,110841430,6760,6760,6760,6760,0
20240318,182700,110841430,6760,6760,6760,6760,0
20240318,182600,110841430,6760,6760,6760,6760,0
20240318,182500,110841430,6760,6760,6760,6760,0
20240318,182400,110841430,6760,6760,6760,6760,0
20240318,182300,110841430,6760,6760,6760,6760,0
20240318,182200,110841430,6760,6760,6760,6760,0
20240318,182100,110841430,6760,6760,6760,6760,0
20240318,182000,110841430,6760,6760,6760,6760,0
20240318,181900,110841430,6760,6760,6760,6760,0
20240318,181800,110841430,6760,6760,6760,6760,0
20240318,181700,110841430,6760,6760,6760,6760,0
20240318,181600,110841430,6760,6760,6760,6760,0
20240318,181500,110841430,6760,6760,6760,6760,0
20240318,181400,110841430,6760,6760,6760,6760,0
20240318,181300,110841430,6760,6760,6760,6760,0
20240318,181200,110841430,6760,6760,6760,6760,227
20240318,181100,110841430,6760,6760,6760,6760,0
20240318,181000,110841430,6760,6760,6760,6760,0
20240318,180900,110841430,6760,6760,6760,6760,0
20240318,180800,110841430,6760,6760,6760,6760,0
20240318,180700,110841430,6760,6760,6760,6760,0
20240318,180600,110841430,6760,6760,6760,6760,0
20240318,180500,110841430,6760,6760,6760,6760,0
20240318,180400,110841430,6760,6760,6760,6760,0
20240318,180300,110841430,6760,6760,6760,6760,0
20240318,180200,110841430,6760,6760,6760,6760,0
20240318,180100,110841430,6760,6760,6760,6760,0
20240318,180000,110841430,6760,6760,6760,6760,0
20240318,175900,110841430,6760,6760,6760,6760,0
20240318,175800,110841430,6760,6760,6760,6760,0
20240318,175700,110841430,6760,6760,6760,6760,0
20240318,175600,110841430,6760,6760,6760,6760,0
20240318,175500,110841430,6760,6760,6760,6760,0
20240318,175400,110841430,6760,6760,6760,6760,0
20240318,175300,110841430,6760,6760,6760,6760,0
20240318,175200,110841430,6760,6760,6760,6760,0
20240318,175100,110841430,6760,6760,6760,6760,0
20240318,175000,110841430,6760,6760,6760,6760,0
20240318,174900,110841430,6760,6760,6760,6760,0
20240318,174800,110841430,6760,6760,6760,6760,0
20240318,174700,110841430,6760,6760,6760,6760,0
20240318,174600,110841430,6760,6760,6760,6760,0
20240318,174500,110841430,6760,6760,6760,6760,0
20240318,174400,110841430,6760,6760,6760,6760,0
20240318,174300,110841430,6760,6760,6760,6760,0
20240318,174200,110841430,6760,6760,6760,6760,227
20240318,174100,110841430,6760,6760,6760,6760,0
20240318,174000,110841430,6760,6760,6760,6760,0
20240318,173900,110841430,6760,6760,6760,6760,0
20240318,173800,110841430,6760,6760,6760,6760,0
20240318,173700,110841430,6760,6760,6760,6760,0
20240318,173600,110841430,6760,6760,6760,6760,0
20240318,173500,110841430,6760,6760,6760,6760,0
20240318,173400,110841430,6760,6760,6760,6760,0
20240318,173300,110841430,6760,6760,6760,6760,0
20240318,173200,110841430,6760,6760,6760,6760,0
20240318,173100,110841430,6760,6760,6760,6760,0
20240318,173000,110841430,6760,6760,6760,6760,0
20240318,172900,110841430,6760,6760,6760,6760,0
20240318,172800,110841430,6760,6760,6760,6760,0
20240318,172700,110841430,6760,6760,6760,6760,0
20240318,172600,110841430,6760,6760,6760,6760,0
20240318,172500,110841430,6760,6760,6760,6760,0
20240318,172400,110841430,6760,6760,6760,6760,0
20240318,172300,110841430,6760,6760,6760,6760,0
20240318,172200,110841430,6760,6760,6760,6760,0
20240318,172100,110841430,6760,6760,6760,6760,0
20240318,172000,110841430,6760,6760,6760,6760,0
20240318,171900,110841430,6760,6760,6760,6760,0
20240318,171800,110841430,6760,6760,6760,6760,0
20240318,171700,110841430,6760,6760,6760,6760,0
20240318,171600,110841430,6760,6760,6760,6760,0
20240318,171500,110841430,6760,6760,6760,6760,0
20240318,171400,110841430,6760,6760,6760,6760,0
20240318,171300,110841430,6760,6760,6760,6760,0
20240318,171200,110841430,6760,6760,6760,6760,227
20240318,171100,110841430,6760,6760,6760,6760,0
20240318,171000,110841430,6760,6760,6760,6760,0
20240318,170900,110841430,6760,6760,6760,6760,0
20240318,170800,110841430,6760,6760,6760,6760,0
20240318,170700,110841430,6760,6760,6760,6760,0
20240318,170600,110841430,6760,6760,6760,6760,0
20240318,170500,110841430,6760,6760,6760,6760,0
20240318,170400,110841430,6760,6760,6760,6760,0
20240318,170300,110841430,6760,6760,6760,6760,0
20240318,170200,110841430,6760,6760,6760,6760,0
20240318,170100,110841430,6760,6760,6760,6760,0
20240318,170000,110841430,6760,6760,6760,6760,0
20240318,165900,110841430,6760,6760,6760,6760,0
20240318,165800,110841430,6760,6760,6760,6760,0
20240318,165700,110841430,6760,6760,6760,6760,0
20240318,165600,110841430,6760,6760,6760,6760,0
20240318,165500,110841430,6760,6760,6760,6760,0
20240318,165400,110841430,6760,6760,6760,6760,0
20240318,165300,110841430,6760,6760,6760,6760,0
20240318,165200,110841430,6760,6760,6760,6760,0
20240318,165100,110841430,6760,6760,6760,6760,0
20240318,165000,110841430,6760,6760,6760,6760,0
20240318,164900,110841430,6760,6760,6760,6760,0
20240318,164800,110841430,6760,6760,6760,6760,0
20240318,164700,110841430,6760,6760,6760,6760,0
20240318,164600,110841430,6760,6760,6760,6760,0
20240318,164500,110841430,6760,6760,6760,6760,0
20240318,164400,110841430,6760,6760,6760,6760,0
20240318,164300,110841430,6760,6760,6760,6760,0
20240318,164200,110841430,6760,6760,6760,6760,227
20240318,164100,110841430,6760,6760,6760,6760,0
20240318,164000,110841430,6760,6760,6760,6760,0
20240318,163900,110841430,6760,6760,6760,6760,0
20240318,163800,110841430,6760,6760,6760,6760,0
20240318,163700,110841430,6760,6760,6760,6760,0
20240318,163600,110841430,6760,6760,6760,6760,0
20240318,163500,110841430,6760,6760,6760,6760,0
20240318,163400,110841430,6760,6760,6760,6760,0
20240318,163300,110841430,6760,6760,6760,6760,0
20240318,163200,110841430,6760,6760,6760,6760,0
20240318,163100,110841430,6760,6760,6760,6760,0
20240318,163000,110841430,6760,6760,6760,6760,0
20240318,162900,110841430,6760,6760,6760,6760,0
20240318,162800,110841430,6760,6760,6760,6760,0
20240318,162700,110841430,6760,6760,6760,6760,0
20240318,162600,110841430,6760,6760,6760,6760,0
20240318,162500,110841430,6760,6760,6760,6760,0
20240318,162400,110841430,6760,6760,6760,6760,0
20240318,162300,110841430,6760,6760,6760,6760,0
20240318,162200,110841430,6760,6760,6760,6760,0
20240318,162100,110841430,6760,6760,6760,6760,0
20240318,162000,110841430,6760,6760,6760,6760,0
20240318,161900,110841430,6760,6760,6760,6760,0
20240318,161800,110841430,6760,6760,6760,6760,0
20240318,161700,110841430,6760,6760,6760,6760,0
20240318,161600,110841430,6760,6760,6760,6760,0
20240318,161500,110841430,6760,6760,6760,6760,0
20240318,161400,110841430,6760,6760,6760,6760,0
20240318,161300,110841430,6760,6760,6760,6760,0
20240318,161200,110841430,6760,6760,6760,6760,227
20240318,161100,110841430,6760,6760,6760,6760,0
20240318,161000,110841430,6760,6760,6760,6760,0
20240318,160900,110841430,6760,6760,6760,6760,0
20240318,160800,110841430,6760,6760,6760,6760,0
20240318,160700,110841430,6760,6760,6760,6760,0
20240318,160600,110841430,6760,6760,6760,6760,0
20240318,160500,110841430,6760,6760,6760,6760,0
20240318,160400,110841430,6760,6760,6760,6760,0
20240318,160300,110841430,6760,6760,6760,6760,0
20240318,160200,110841430,6760,6760,6760,6760,0
20240318,160100,110841430,6760,6760,6760,6760,0
20240318,160000,110841430,6760,6760,6760,6760,0
20240318,155900,110841430,6760,6760,6760,6760,0
20240318,155800,110841430,6760,6760,6760,6760,0
20240318,155700,110841430,6760,6760,6760,6760,0
20240318,155600,110841430,6760,6760,6760,6760,0
20240318,155500,110841430,6760,6760,6760,6760,0
20240318,155400,110841430,6760,6760,6760,6760,0
20240318,155300,110841430,6760,6760,6760,6760,0
20240318,155200,110841430,6760,6760,6760,6760,0
20240318,155100,110841430,6760,6760,6760,6760,0
20240318,155000,110841430,6760,6760,6760,6760,0
20240318,154900,110841430,6760,6760,6760,6760,0
20240318,154800,110841430,6760,6760,6760,6760,0
20240318,154700,110841430,6760,6760,6760,6760,0
20240318,154600,110841430,6760,6760,6760,6760,0
20240318,154500,110841430,6760,6760,6760,6760,0
20240318,154400,110841430,6760,6760,6760,6760,0
20240318,154300,110841430,6760,6760,6760,6760,0
20240318,154200,110841430,6760,6760,6760,6760,227
20240318,154100,110841430,6760,6760,6760,6760,0
20240318,154000,110841430,6760,6760,6760,6760,0
20240318,153900,110841430,6760,6760,6760,6760,0
20240318,153800,110841430,6760,6760,6760,6760,0
20240318,153700,110841430,6760,6760,6760,6760,0
20240318,153600,110841430,6760,6760,6760,6760,0
20240318,153500,110841430,6760,6760,6760,6760,0
20240318,153400,110841430,6760,6760,6760,6760,0
20240318,153300,110841430,6760,6760,6760,6760,0
20240318,153200,110841430,6760,6760,6760,6760,0
20240318,153100,110841430,6760,6760,6760,6760,0
20240318,153000,110841430,6760,6760,6760,6760,227
20240318,152900,109306910,6770,6770,6770,6770,0
20240318,152800,109306910,6770,6770,6770,6770,0
20240318,152700,109306910,6770,6770,6770,6770,0
20240318,152600,109306910,6770,6770,6770,6770,0
20240318,152500,109306910,6770,6770,6770,6770,0
20240318,152400,109306910,6770,6770,6770,6770,0
20240318,152300,109306910,6770,6770,6770,6770,0
20240318,152200,109306910,6770,6770,6770,6770,0
20240318,152100,109306910,6770,6770,6770,6770,0
20240318,152000,109306910,6770,6770,6770,6770,0
20240318,151900,109306910,6770,6760,6770,6760,151
20240318,151800,108286140,6760,6760,6760,6760,0
20240318,151700,108286140,6760,6760,6760,6760,100
20240318,151600,107610140,6760,6760,6760,6760,150
20240318,151500,106596140,6760,6760,6760,6760,0
20240318,151400,106596140,6760,6760,6760,6760,400
20240318,151300,103892140,6760,6760,6760,6760,0
20240318,151200,103892140,6760,6760,6760,6760,0
20240318,151100,103892140,6760,6760,6760,6760,438
20240318,151000,100931260,6760,6770,6770,6760,219
20240318,150900,99449130,6750,6750,6750,6750,14
20240318,150800,99354630,6750,6760,6760,6750,140
20240318,150700,98409530,6760,6760,6760,6760,160
20240318,150600,97327930,6760,6760,6770,6760,112
20240318,150500,96570690,6720,6720,6720,6720,0
20240318,150400,96570690,6720,6750,6750,6720,20
20240318,150300,96435930,6770,6760,6770,6760,4
20240318,150200,96408880,6750,6750,6750,6750,50
20240318,150100,96071380,6770,6770,6770,6770,0
20240318,150000,96071380,6770,6770,6770,6770,25
20240318,145900,95902130,6770,6770,6770,6770,8
20240318,145800,95847970,6750,6750,6750,6750,0
20240318,145700,95847970,6750,6750,6750,6750,100
20240318,145600,95172970,6760,6760,6760,6760,5
20240318,145500,95139170,6760,6750,6760,6750,39
20240318,145400,94875770,6750,6760,6760,6750,5
20240318,145300,94841990,6760,6760,6760,6750,106
20240318,145200,94125600,6760,6730,6760,6730,679
20240318,145100,89539560,6730,6730,6740,6730,6
20240318,145000,89499150,6750,6750,6750,6750,10
20240318,144900,89431650,6720,6720,6730,6710,1024
20240318,144800,82544390,6730,6730,6730,6730,578
20240318,144700,78654450,6740,6740,6770,6740,72
20240318,144600,78169140,6740,6680,6750,6680,919
20240318,144500,71984780,6680,6630,6680,6630,1138
20240318,144400,64407940,6630,6630,6630,6630,0
20240318,144300,64407940,6630,6630,6630,6630,1
20240318,144200,64401310,6630,6630,6630,6630,0
20240318,144100,64401310,6630,6630,6630,6630,0
20240318,144000,64401310,6630,6630,6630,6630,1
20240318,143900,64394680,6630,6630,6630,6630,100
20240318,143800,63731680,6630,6630,6630,6630,74
20240318,143700,63241060,6680,6680,6680,6680,0
20240318,143600,63241060,6680,6680,6680,6680,0
20240318,143500,63241060,6680,6680,6680,6680,0
20240318,143400,63241060,6680,6680,6680,6680,0
20240318,143300,63241060,6680,6680,6680,6680,0
20240318,143200,63241060,6680,6680,6680,6680,0
20240318,143100,63241060,6680,6680,6680,6680,0
20240318,143000,63241060,6680,6680,6680,6680,0
20240318,142900,63241060,6680,6680,6680,6680,0
20240318,142800,63241060,6680,6680,6680,6680,0
20240318,142700,63241060,6680,6680,6680,6680,0
20240318,142600,63241060,6680,6680,6680,6680,0
20240318,142500,63241060,6680,6680,6680,6680,0
20240318,142400,63241060,6680,6680,6680,6680,1
20240318,142300,63234380,6680,6680,6680,6680,270
20240318,142200,61430780,6680,6630,6680,6630,1000
20240318,142100,54768780,6610,6610,6610,6610,0
20240318,142000,54768780,6610,6610,6610,6610,0
20240318,141900,54768780,6610,6610,6610,6610,0
20240318,141800,54768780,6610,6610,6610,6610,0
20240318,141700,54768780,6610,6610,6610,6610,0
20240318,141600,54768780,6610,6610,6610,6610,0
20240318,141500,54768780,6610,6610,6610,6610,0
20240318,141400,54768780,6610,6610,6610,6610,0
20240318,141300,54768780,6610,6610,6610,6610,0
20240318,141200,54768780,6610,6610,6610,6610,0
20240318,141100,54768780,6610,6610,6610,6610,0
20240318,141000,54768780,6610,6610,6610,6610,21
20240318,140900,54629970,6620,6610,6620,6610,2
20240318,140800,54616740,6620,6620,6620,6620,0
20240318,140700,54616740,6620,6620,6620,6620,0
20240318,140600,54616740,6620,6620,6620,6620,0
20240318,140500,54616740,6620,6620,6620,6620,0
20240318,140400,54616740,6620,6620,6620,6620,7
20240318,140300,54570400,6620,6620,6620,6620,12
20240318,140200,54490960,6620,6620,6620,6620,0
20240318,140100,54490960,6620,6620,6620,6620,0
20240318,140000,54490960,6620,6620,6620,6620,0
20240318,135900,54490960,6620,6620,6620,6620,27
20240318,135800,54312220,6620,6600,6620,6600,2
20240318,135700,54299000,6600,6600,6600,6600,0
20240318,135600,54299000,6600,6600,6600,6600,0
20240318,135500,54299000,6600,6600,6600,6600,1
20240318,135400,54292400,6610,6610,6610,6610,0
20240318,135300,54292400,6610,6610,6610,6610,0
20240318,135200,54292400,6610,6610,6610,6610,0
20240318,135100,54292400,6610,6610,6610,6610,0
20240318,135000,54292400,6610,6610,6610,6610,908
20240318,134900,48290520,6610,6610,6610,6610,0
20240318,134800,48290520,6610,6610,6610,6610,0
20240318,134700,48290520,6610,6610,6610,6610,0
20240318,134600,48290520,6610,6610,6610,6610,0
20240318,134500,48290520,6610,6610,6610,6610,0
20240318,134400,48290520,6610,6610,6610,6610,0
20240318,134300,48290520,6610,6610,6610,6610,0
20240318,134200,48290520,6610,6610,6610,6610,0
20240318,134100,48290520,6610,6610,6610,6610,0
20240318,134000,48290520,6610,6610,6610,6610,0
20240318,133900,48290520,6610,6610,6610,6610,0
20240318,133800,48290520,6610,6610,6610,6610,0
20240318,133700,48290520,6610,6610,6610,6610,0
20240318,133600,48290520,6610,6610,6610,6610,861
20240318,133500,42599310,6620,6620,6620,6620,0
20240318,133400,42599310,6620,6620,6620,6620,0
20240318,133300,42599310,6620,6620,6620,6620,0
20240318,133200,42599310,6620,6620,6620,6620,20
20240318,133100,42466910,6620,6620,6620,6620,0
20240318,133000,42466910,6620,6620,6620,6620,29
20240318,132900,42274930,6620,6620,6620,6620,0
20240318,132800,42274930,6620,6620,6620,6620,0
20240318,132700,42274930,6620,6620,6620,6620,0
20240318,132600,42274930,6620,6620,6620,6620,11
20240318,132500,42202110,6630,6630,6630,6630,0
20240318,132400,42202110,6630,6630,6630,6630,3
20240318,132300,42182220,6630,6630,6630,6630,0
20240318,132200,42182220,6630,6630,6630,6630,0
20240318,132100,42182220,6630,6630,6630,6630,0
20240318,132000,42182220,6630,6630,6630,6630,0
20240318,131900,42182220,6630,6630,6630,6630,0
20240318,131800,42182220,6630,6630,6630,6630,0
20240318,131700,42182220,6630,6630,6630,6630,0
20240318,131600,42182220,6630,6630,6630,6630,0
20240318,131500,42182220,6630,6630,6630,6630,300
20240318,131400,40193220,6630,6630,6630,6630,100
20240318,131300,39530220,6630,6630,6630,6630,0
20240318,131200,39530220,6630,6630,6630,6630,0
20240318,131100,39530220,6630,6630,6630,6630,0
20240318,131000,39530220,6630,6630,6630,6630,0
20240318,130900,39530220,6630,6630,6630,6630,0
20240318,130800,39530220,6630,6630,6630,6630,0
20240318,130700,39530220,6630,6630,6630,6630,0
20240318,130600,39530220,6630,6630,6630,6630,0
20240318,130500,39530220,6630,6630,6630,6630,0
20240318,130400,39530220,6630,6630,6630,6630,0
20240318,130300,39530220,6630,6630,6630,6630,0
20240318,130200,39530220,6630,6630,6630,6630,0
20240318,130100,39530220,6630,6630,6630,6630,0
20240318,130000,39530220,6630,6630,6630,6630,0
20240318,125900,39530220,6630,6630,6630,6630,0
20240318,125800,39530220,6630,6630,6630,6630,0
20240318,125700,39530220,6630,6630,6630,6630,0
20240318,125600,39530220,6630,6630,6630,6630,0
20240318,125500,39530220,6630,6630,6630,6630,0
20240318,125400,39530220,6630,6630,6630,6630,0
20240318,125300,39530220,6630,6630,6630,6630,50
20240318,125200,39198720,6630,6630,6630,6630,0
20240318,125100,39198720,6630,6630,6630,6630,0
20240318,125000,39198720,6630,6630,6630,6630,0
20240318,124900,39198720,6630,6630,6630,6630,0
20240318,124800,39198720,6630,6630,6630,6630,0
20240318,124700,39198720,6630,6630,6630,6630,0
20240318,124600,39198720,6630,6630,6630,6630,0
20240318,124500,39198720,6630,6630,6630,6630,0
20240318,124400,39198720,6630,6630,6630,6630,0
20240318,124300,39198720,6630,6630,6630,6630,500
20240318,124200,35883720,6630,6630,6630,6630,10
20240318,124100,35817420,6630,6630,6630,6630,0
20240318,124000,35817420,6630,6630,6630,6630,0
20240318,123900,35817420,6630,6630,6630,6630,0
20240318,123800,35817420,6630,6630,6630,6630,0
20240318,123700,35817420,6630,6630,6630,6630,0
20240318,123600,35817420,6630,6630,6630,6630,0
20240318,123500,35817420,6630,6610,6630,6610,93
20240318,123400,35201830,6610,6610,6610,6610,284
20240318,123300,33324590,6610,6610,6610,6610,0
20240318,123200,33324590,6610,6620,6620,6610,75
20240318,123100,32828830,6620,6620,6620,6620,70
20240318,123000,32365430,6630,6630,6630,6630,0
20240318,122900,32365430,6630,6640,6640,6630,9
20240318,122800,32305750,6630,6630,6630,6630,0
20240318,122700,32305750,6630,6630,6630,6630,0
20240318,122600,32305750,6630,6630,6630,6630,0
20240318,122500,32305750,6630,6630,6630,6630,0
20240318,122400,32305750,6630,6630,6630,6630,0
20240318,122300,32305750,6630,6630,6630,6630,0
20240318,122200,32305750,6630,6630,6630,6630,0
20240318,122100,32305750,6630,6630,6630,6630,0
20240318,122000,32305750,6630,6630,6630,6630,0
20240318,121900,32305750,6630,6630,6630,6630,0
20240318,121800,32305750,6630,6630,6630,6630,0
20240318,121700,32305750,6630,6630,6630,6630,0
20240318,121600,32305750,6630,6630,6630,6630,0
20240318,121500,32305750,6630,6630,6630,6630,0
20240318,121400,32305750,6630,6630,6630,6630,0
20240318,121300,32305750,6630,6630,6630,6630,0
20240318,121200,32305750,6630,6630,6630,6630,0
20240318,121100,32305750,6630,6630,6630,6630,0
20240318,121000,32305750,6630,6630,6630,6630,0
20240318,120900,32305750,6630,6630,6630,6630,0
20240318,120800,32305750,6630,6630,6630,6630,0
20240318,120700,32305750,6630,6630,6630,6630,0
20240318,120600,32305750,6630,6630,6630,6630,8
20240318,120500,32252710,6630,6630,6630,6630,0
20240318,120400,32252710,6630,6630,6630,6630,0
20240318,120300,32252710,6630,6630,6630,6630,0
20240318,120200,32252710,6630,6630,6630,6630,0
20240318,120100,32252710,6630,6630,6630,6630,0
20240318,120000,32252710,6630,6630,6630,6630,0
20240318,115900,32252710,6630,6630,6630,6630,0
20240318,115800,32252710,6630,6630,6630,6630,0
20240318,115700,32252710,6630,6630,6630,6630,0
20240318,115600,32252710,6630,6630,6630,6630,0
20240318,115500,32252710,6630,6630,6630,6630,1
20240318,115400,32246080,6660,6660,6660,6660,0
20240318,115300,32246080,6660,6660,6660,6660,0
20240318,115200,32246080,6660,6660,6660,6660,0
20240318,115100,32246080,6660,6660,6660,6660,0
20240318,115000,32246080,6660,6660,6660,6660,0
20240318,114900,32246080,6660,6660,6660,6660,0
20240318,114800,32246080,6660,6660,6660,6660,0
20240318,114700,32246080,6660,6660,6660,6660,0
20240318,114600,32246080,6660,6660,6660,6660,0
20240318,114500,32246080,6660,6660,6660,6660,0
20240318,114400,32246080,6660,6660,6660,6660,0
20240318,114300,32246080,6660,6660,6660,6660,0
20240318,114200,32246080,6660,6660,6660,6660,500
20240318,114100,28916080,6650,6650,6650,6650,0
20240318,114000,28916080,6650,6650,6650,6650,0
20240318,113900,28916080,6650,6650,6650,6650,0
20240318,113800,28916080,6650,6650,6650,6650,0
20240318,113700,28916080,6650,6650,6650,6650,0
20240318,113600,28916080,6650,6650,6650,6650,0
20240318,113500,28916080,6650,6650,6650,6650,0
20240318,113400,28916080,6650,6650,6650,6650,0
20240318,113300,28916080,6650,6650,6650,6650,0
20240318,113200,28916080,6650,6630,6650,6620,62
20240318,113100,28505230,6620,6650,6650,6620,143
20240318,113000,27557280,6680,6680,6680,6680,0
20240318,112900,27557280,6680,6670,6680,6620,733
20240318,112800,22673700,6670,6660,6670,6660,246
20240318,112700,21034790,6660,6660,6660,6660,127
20240318,112600,20188970,6660,6660,6660,6660,0
20240318,112500,20188970,6660,6660,6660,6660,0
20240318,112400,20188970,6660,6660,6660,6660,0
20240318,112300,20188970,6660,6660,6660,6660,0
20240318,112200,20188970,6660,6660,6660,6660,0
20240318,112100,20188970,6660,6660,6660,6660,0
20240318,112000,20188970,6660,6660,6660,6660,0
20240318,111900,20188970,6660,6660,6660,6660,0
20240318,111800,20188970,6660,6660,6660,6660,0
20240318,111700,20188970,6660,6660,6660,6660,0
20240318,111600,20188970,6660,6660,6660,6660,1
20240318,111500,20182310,6630,6630,6630,6630,0
20240318,111400,20182310,6630,6630,6630,6630,0
20240318,111300,20182310,6630,6630,6630,6630,0
20240318,111200,20182310,6630,6630,6630,6630,0
20240318,111100,20182310,6630,6630,6630,6630,0
20240318,111000,20182310,6630,6630,6630,6630,60
20240318,110900,19784510,6620,6620,6620,6620,0
20240318,110800,19784510,6620,6620,6620,6620,0
20240318,110700,19784510,6620,6620,6620,6620,0
20240318,110600,19784510,6620,6620,6620,6620,0
20240318,110500,19784510,6620,6620,6620,6620,0
20240318,110400,19784510,6620,6620,6620,6620,100
20240318,110300,19122510,6620,6620,6620,6620,0
20240318,110200,19122510,6620,6620,6620,6620,0
20240318,110100,19122510,6620,6620,6620,6620,1
20240318,110000,19115890,6610,6610,6610,6610,0
20240318,105900,19115890,6610,6610,6610,6610,0
20240318,105800,19115890,6610,6610,6610,6610,0
20240318,105700,19115890,6610,6610,6610,6610,0
20240318,105600,19115890,6610,6610,6610,6610,0
20240318,105500,19115890,6610,6610,6610,6610,0
20240318,105400,19115890,6610,6610,6610,6610,0
20240318,105300,19115890,6610,6610,6610,6610,0
20240318,105200,19115890,6610,6610,6610,6610,0
20240318,105100,19115890,6610,6610,6610,6610,0
20240318,105000,19115890,6610,6610,6610,6610,0
20240318,104900,19115890,6610,6610,6610,6610,0
20240318,104800,19115890,6610,6610,6610,6610,0
20240318,104700,19115890,6610,6610,6610,6610,0
20240318,104600,19115890,6610,6610,6610,6610,0
20240318,104500,19115890,6610,6610,6610,6610,0
20240318,104400,19115890,6610,6610,6610,6610,0
20240318,104300,19115890,6610,6610,6610,6610,0
20240318,104200,19115890,6610,6610,6610,6610,0
20240318,104100,19115890,6610,6610,6610,6610,0
20240318,104000,19115890,6610,6610,6610,6610,0
20240318,103900,19115890,6610,6610,6610,6610,0
20240318,103800,19115890,6610,6610,6610,6610,0
20240318,103700,19115890,6610,6610,6610,6610,200
20240318,103600,17793890,6610,6610,6610,6610,0
20240318,103500,17793890,6610,6610,6610,6610,0
20240318,103400,17793890,6610,6610,6610,6610,0
20240318,103300,17793890,6610,6610,6610,6610,0
20240318,103200,17793890,6610,6610,6610,6610,0
20240318,103100,17793890,6610,6610,6610,6610,0
20240318,103000,17793890,6610,6610,6610,6610,0
20240318,102900,17793890,6610,6610,6610,6610,0
20240318,102800,17793890,6610,6610,6610,6610,20
20240318,102700,17661690,6610,6610,6610,6610,0
20240318,102600,17661690,6610,6610,6610,6610,0
20240318,102500,17661690,6610,6610,6610,6610,0
20240318,102400,17661690,6610,6620,6650,6610,1076
20240318,102300,10536450,6620,6620,6620,6620,0
20240318,102200,10536450,6620,6620,6620,6620,4
20240318,102100,10509970,6620,6620,6620,6620,0
20240318,102000,10509970,6620,6620,6620,6620,0
20240318,101900,10509970,6620,6640,6640,6620,151
20240318,101800,9508350,6620,6620,6620,6620,0
20240318,101700,9508350,6620,6620,6620,6620,0
20240318,101600,9508350,6620,6620,6620,6620,0
20240318,101500,9508350,6620,6620,6620,6620,5
20240318,101400,9475250,6630,6630,6630,6630,57
20240318,101300,9097340,6630,6630,6630,6630,7
20240318,101200,9050930,6630,6640,6640,6630,176
20240318,101100,7882350,6640,6640,6640,6640,0
20240318,101000,7882350,6640,6640,6640,6640,0
20240318,100900,7882350,6640,6640,6640,6640,0
20240318,100800,7882350,6640,6640,6640,6640,0
20240318,100700,7882350,6640,6640,6640,6640,0
20240318,100600,7882350,6640,6640,6640,6640,0
20240318,100500,7882350,6640,6640,6640,6640,0
20240318,100400,7882350,6640,6640,6640,6640,0
20240318,100300,7882350,6640,6640,6640,6640,0
20240318,100200,7882350,6640,6640,6640,6640,0
20240318,100100,7882350,6640,6640,6640,6640,0
20240318,100000,7882350,6640,6640,6640,6640,0
20240318,095900,7882350,6640,6640,6640,6640,0
20240318,095800,7882350,6640,6640,6640,6640,0
20240318,095700,7882350,6640,6640,6640,6640,0
20240318,095600,7882350,6640,6640,6640,6640,0
20240318,095500,7882350,6640,6640,6640,6640,0
20240318,095400,7882350,6640,6640,6640,6640,1
20240318,095300,7875710,6630,6630,6630,6630,0
20240318,095200,7875710,6630,6630,6630,6630,0
20240318,095100,7875710,6630,6630,6630,6630,0
20240318,095000,7875710,6630,6630,6630,6630,0
20240318,094900,7875710,6630,6630,6630,6630,0
20240318,094800,7875710,6630,6640,6640,6630,228
20240318,094700,6361850,6640,6640,6640,6640,0
20240318,094600,6361850,6640,6640,6640,6640,0
20240318,094500,6361850,6640,6640,6640,6640,1
20240318,094400,6355210,6630,6630,6630,6630,0
20240318,094300,6355210,6630,6630,6630,6630,1
20240318,094200,6348580,6620,6620,6620,6620,0
20240318,094100,6348580,6620,6620,6620,6620,0
20240318,094000,6348580,6620,6620,6620,6620,30
20240318,093900,6149980,6640,6630,6640,6620,46
20240318,093800,5845290,6640,6640,6640,6640,0
20240318,093700,5845290,6640,6640,6640,6640,0
20240318,093600,5845290,6640,6640,6640,6640,0
20240318,093500,5845290,6640,6640,6640,6640,0
20240318,093400,5845290,6640,6640,6640,6640,1
20240318,093300,5838650,6640,6640,6640,6640,22
20240318,093200,5692570,6640,6640,6650,6640,16
20240318,093100,5586200,6650,6650,6650,6650,76
20240318,093000,5080800,6630,6630,6630,6630,0
20240318,092900,5080800,6630,6630,6630,6630,0
20240318,092800,5080800,6630,6630,6630,6630,0
20240318,092700,5080800,6630,6630,6630,6630,0
20240318,092600,5080800,6630,6630,6630,6630,4
20240318,092500,5054280,6610,6610,6610,6610,0
20240318,092400,5054280,6610,6610,6610,6610,0
20240318,092300,5054280,6610,6620,6620,6610,81
20240318,092200,4518260,6620,6640,6640,6620,204
20240318,092100,3163780,6660,6660,6660,6660,0
20240318,092000,3163780,6660,6660,6660,6660,0
20240318,091900,3163780,6660,6660,6660,6660,0
20240318,091800,3163780,6660,6660,6660,6660,0
20240318,091700,3163780,6660,6660,6660,6660,0
20240318,091600,3163780,6660,6660,6660,6660,14
20240318,091500,3070540,6660,6660,6660,6660,4
20240318,091400,3043900,6660,6660,6670,6660,71
20240318,091300,2570790,6660,6610,6660,6610,50
20240318,091200,2240100,6600,6600,6600,6600,0
20240318,091100,2240100,6600,6600,6600,6600,0
20240318,091000,2240100,6600,6600,6600,6600,18
20240318,090900,2121300,6600,6600,6600,6600,8
20240318,090800,2068500,6590,6590,6590,6590,223
20240318,090700,598930,6590,6590,6590,6590,10
20240318,090600,533030,6590,6590,6590,6590,5
20240318,090500,500080,6580,6580,6580,6580,0
20240318,090400,500080,6580,6580,6580,6580,18
20240318,090300,381640,6580,6580,6580,6580,0
20240318,090200,381640,6580,6580,6580,6580,0
20240318,090100,381640,6580,6580,6580,6580,1
20240318,090000,375060,6580,6580,6580,6580,57