KissMeData/095270/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200200,120327300,5180,5180,5180,5180,804
20240318,200100,120327300,5180,5180,5180,5180,0
20240318,200000,120327300,5180,5180,5180,5180,0
20240318,195900,120327300,5180,5180,5180,5180,0
20240318,195800,120327300,5180,5180,5180,5180,0
20240318,195700,120327300,5180,5180,5180,5180,0
20240318,195600,120327300,5180,5180,5180,5180,0
20240318,195500,120327300,5180,5180,5180,5180,0
20240318,195400,120327300,5180,5180,5180,5180,0
20240318,195300,120327300,5180,5180,5180,5180,0
20240318,195200,120327300,5180,5180,5180,5180,0
20240318,195100,120327300,5180,5180,5180,5180,0
20240318,195000,120327300,5180,5180,5180,5180,0
20240318,194900,120327300,5180,5180,5180,5180,0
20240318,194800,120327300,5180,5180,5180,5180,0
20240318,194700,120327300,5180,5180,5180,5180,0
20240318,194600,120327300,5180,5180,5180,5180,0
20240318,194500,120327300,5180,5180,5180,5180,0
20240318,194400,120327300,5180,5180,5180,5180,0
20240318,194300,120327300,5180,5180,5180,5180,0
20240318,194200,120327300,5180,5180,5180,5180,0
20240318,194100,120327300,5180,5180,5180,5180,0
20240318,194000,120327300,5180,5180,5180,5180,0
20240318,193900,120327300,5180,5180,5180,5180,0
20240318,193800,120327300,5180,5180,5180,5180,0
20240318,193700,120327300,5180,5180,5180,5180,0
20240318,193600,120327300,5180,5180,5180,5180,0
20240318,193500,120327300,5180,5180,5180,5180,0
20240318,193400,120327300,5180,5180,5180,5180,0
20240318,193300,120327300,5180,5180,5180,5180,0
20240318,193200,120327300,5180,5180,5180,5180,804
20240318,193100,120327300,5180,5180,5180,5180,0
20240318,193000,120327300,5180,5180,5180,5180,0
20240318,192900,120327300,5180,5180,5180,5180,0
20240318,192800,120327300,5180,5180,5180,5180,0
20240318,192700,120327300,5180,5180,5180,5180,0
20240318,192600,120327300,5180,5180,5180,5180,0
20240318,192500,120327300,5180,5180,5180,5180,0
20240318,192400,120327300,5180,5180,5180,5180,0
20240318,192300,120327300,5180,5180,5180,5180,0
20240318,192200,120327300,5180,5180,5180,5180,0
20240318,192100,120327300,5180,5180,5180,5180,0
20240318,192000,120327300,5180,5180,5180,5180,0
20240318,191900,120327300,5180,5180,5180,5180,0
20240318,191800,120327300,5180,5180,5180,5180,0
20240318,191700,120327300,5180,5180,5180,5180,0
20240318,191600,120327300,5180,5180,5180,5180,0
20240318,191500,120327300,5180,5180,5180,5180,0
20240318,191400,120327300,5180,5180,5180,5180,0
20240318,191300,120327300,5180,5180,5180,5180,0
20240318,191200,120327300,5180,5180,5180,5180,0
20240318,191100,120327300,5180,5180,5180,5180,0
20240318,191000,120327300,5180,5180,5180,5180,0
20240318,190900,120327300,5180,5180,5180,5180,0
20240318,190800,120327300,5180,5180,5180,5180,0
20240318,190700,120327300,5180,5180,5180,5180,0
20240318,190600,120327300,5180,5180,5180,5180,0
20240318,190500,120327300,5180,5180,5180,5180,0
20240318,190400,120327300,5180,5180,5180,5180,0
20240318,190300,120327300,5180,5180,5180,5180,0
20240318,190200,120327300,5180,5180,5180,5180,804
20240318,190100,120327300,5180,5180,5180,5180,0
20240318,190000,120327300,5180,5180,5180,5180,0
20240318,185900,120327300,5180,5180,5180,5180,0
20240318,185800,120327300,5180,5180,5180,5180,0
20240318,185700,120327300,5180,5180,5180,5180,0
20240318,185600,120327300,5180,5180,5180,5180,0
20240318,185500,120327300,5180,5180,5180,5180,0
20240318,185400,120327300,5180,5180,5180,5180,0
20240318,185300,120327300,5180,5180,5180,5180,0
20240318,185200,120327300,5180,5180,5180,5180,0
20240318,185100,120327300,5180,5180,5180,5180,0
20240318,185000,120327300,5180,5180,5180,5180,0
20240318,184900,120327300,5180,5180,5180,5180,0
20240318,184800,120327300,5180,5180,5180,5180,0
20240318,184700,120327300,5180,5180,5180,5180,0
20240318,184600,120327300,5180,5180,5180,5180,0
20240318,184500,120327300,5180,5180,5180,5180,0
20240318,184400,120327300,5180,5180,5180,5180,0
20240318,184300,120327300,5180,5180,5180,5180,0
20240318,184200,120327300,5180,5180,5180,5180,0
20240318,184100,120327300,5180,5180,5180,5180,0
20240318,184000,120327300,5180,5180,5180,5180,0
20240318,183900,120327300,5180,5180,5180,5180,0
20240318,183800,120327300,5180,5180,5180,5180,0
20240318,183700,120327300,5180,5180,5180,5180,0
20240318,183600,120327300,5180,5180,5180,5180,0
20240318,183500,120327300,5180,5180,5180,5180,0
20240318,183400,120327300,5180,5180,5180,5180,0
20240318,183300,120327300,5180,5180,5180,5180,0
20240318,183200,120327300,5180,5180,5180,5180,804
20240318,183100,120327300,5180,5180,5180,5180,0
20240318,183000,120327300,5180,5180,5180,5180,0
20240318,182900,120327300,5180,5180,5180,5180,0
20240318,182800,120327300,5180,5180,5180,5180,0
20240318,182700,120327300,5180,5180,5180,5180,0
20240318,182600,120327300,5180,5180,5180,5180,0
20240318,182500,120327300,5180,5180,5180,5180,0
20240318,182400,120327300,5180,5180,5180,5180,0
20240318,182300,120327300,5180,5180,5180,5180,0
20240318,182200,120327300,5180,5180,5180,5180,0
20240318,182100,120327300,5180,5180,5180,5180,0
20240318,182000,120327300,5180,5180,5180,5180,0
20240318,181900,120327300,5180,5180,5180,5180,0
20240318,181800,120327300,5180,5180,5180,5180,0
20240318,181700,120327300,5180,5180,5180,5180,0
20240318,181600,120327300,5180,5180,5180,5180,0
20240318,181500,120327300,5180,5180,5180,5180,0
20240318,181400,120327300,5180,5180,5180,5180,0
20240318,181300,120327300,5180,5180,5180,5180,0
20240318,181200,120327300,5180,5180,5180,5180,0
20240318,181100,120327300,5180,5180,5180,5180,0
20240318,181000,120327300,5180,5180,5180,5180,0
20240318,180900,120327300,5180,5180,5180,5180,0
20240318,180800,120327300,5180,5180,5180,5180,0
20240318,180700,120327300,5180,5180,5180,5180,0
20240318,180600,120327300,5180,5180,5180,5180,0
20240318,180500,120327300,5180,5180,5180,5180,0
20240318,180400,120327300,5180,5180,5180,5180,0
20240318,180300,120327300,5180,5180,5180,5180,0
20240318,180200,120327300,5180,5180,5180,5180,804
20240318,180100,120327300,5180,5180,5180,5180,0
20240318,180000,120327300,5180,5180,5180,5180,0
20240318,175900,120327300,5180,5180,5180,5180,0
20240318,175800,120327300,5180,5180,5180,5180,0
20240318,175700,120327300,5180,5180,5180,5180,0
20240318,175600,120327300,5180,5180,5180,5180,0
20240318,175500,120327300,5180,5180,5180,5180,0
20240318,175400,120327300,5180,5180,5180,5180,0
20240318,175300,120327300,5180,5180,5180,5180,0
20240318,175200,120327300,5180,5180,5180,5180,0
20240318,175100,120327300,5180,5180,5180,5180,0
20240318,175000,120327300,5180,5180,5180,5180,0
20240318,174900,120327300,5180,5180,5180,5180,0
20240318,174800,120327300,5180,5180,5180,5180,0
20240318,174700,120327300,5180,5180,5180,5180,0
20240318,174600,120327300,5180,5180,5180,5180,0
20240318,174500,120327300,5180,5180,5180,5180,0
20240318,174400,120327300,5180,5180,5180,5180,0
20240318,174300,120327300,5180,5180,5180,5180,0
20240318,174200,120327300,5180,5180,5180,5180,0
20240318,174100,120327300,5180,5180,5180,5180,0
20240318,174000,120327300,5180,5180,5180,5180,0
20240318,173900,120327300,5180,5180,5180,5180,0
20240318,173800,120327300,5180,5180,5180,5180,0
20240318,173700,120327300,5180,5180,5180,5180,0
20240318,173600,120327300,5180,5180,5180,5180,0
20240318,173500,120327300,5180,5180,5180,5180,0
20240318,173400,120327300,5180,5180,5180,5180,0
20240318,173300,120327300,5180,5180,5180,5180,0
20240318,173200,120327300,5180,5180,5180,5180,804
20240318,173100,120327300,5180,5180,5180,5180,0
20240318,173000,120327300,5180,5180,5180,5180,0
20240318,172900,120327300,5180,5180,5180,5180,0
20240318,172800,120327300,5180,5180,5180,5180,0
20240318,172700,120327300,5180,5180,5180,5180,0
20240318,172600,120327300,5180,5180,5180,5180,0
20240318,172500,120327300,5180,5180,5180,5180,0
20240318,172400,120327300,5180,5180,5180,5180,0
20240318,172300,120327300,5180,5180,5180,5180,0
20240318,172200,120327300,5180,5180,5180,5180,0
20240318,172100,120327300,5180,5180,5180,5180,0
20240318,172000,120327300,5180,5180,5180,5180,0
20240318,171900,120327300,5180,5180,5180,5180,0
20240318,171800,120327300,5180,5180,5180,5180,0
20240318,171700,120327300,5180,5180,5180,5180,0
20240318,171600,120327300,5180,5180,5180,5180,0
20240318,171500,120327300,5180,5180,5180,5180,0
20240318,171400,120327300,5180,5180,5180,5180,0
20240318,171300,120327300,5180,5180,5180,5180,0
20240318,171200,120327300,5180,5180,5180,5180,0
20240318,171100,120327300,5180,5180,5180,5180,0
20240318,171000,120327300,5180,5180,5180,5180,0
20240318,170900,120327300,5180,5180,5180,5180,0
20240318,170800,120327300,5180,5180,5180,5180,0
20240318,170700,120327300,5180,5180,5180,5180,0
20240318,170600,120327300,5180,5180,5180,5180,0
20240318,170500,120327300,5180,5180,5180,5180,0
20240318,170400,120327300,5180,5180,5180,5180,0
20240318,170300,120327300,5180,5180,5180,5180,0
20240318,170200,120327300,5180,5180,5180,5180,804
20240318,170100,120327300,5180,5180,5180,5180,0
20240318,170000,120327300,5180,5180,5180,5180,0
20240318,165900,120327300,5180,5180,5180,5180,0
20240318,165800,120327300,5180,5180,5180,5180,0
20240318,165700,120327300,5180,5180,5180,5180,0
20240318,165600,120327300,5180,5180,5180,5180,0
20240318,165500,120327300,5180,5180,5180,5180,0
20240318,165400,120327300,5180,5180,5180,5180,0
20240318,165300,120327300,5180,5180,5180,5180,0
20240318,165200,120327300,5180,5180,5180,5180,0
20240318,165100,120327300,5180,5180,5180,5180,0
20240318,165000,120327300,5180,5180,5180,5180,0
20240318,164900,120327300,5180,5180,5180,5180,0
20240318,164800,120327300,5180,5180,5180,5180,0
20240318,164700,120327300,5180,5180,5180,5180,0
20240318,164600,120327300,5180,5180,5180,5180,0
20240318,164500,120327300,5180,5180,5180,5180,0
20240318,164400,120327300,5180,5180,5180,5180,0
20240318,164300,120327300,5180,5180,5180,5180,0
20240318,164200,120327300,5180,5180,5180,5180,0
20240318,164100,120327300,5180,5180,5180,5180,0
20240318,164000,120327300,5180,5180,5180,5180,0
20240318,163900,120327300,5180,5180,5180,5180,0
20240318,163800,120327300,5180,5180,5180,5180,0
20240318,163700,120327300,5180,5180,5180,5180,0
20240318,163600,120327300,5180,5180,5180,5180,0
20240318,163500,120327300,5180,5180,5180,5180,0
20240318,163400,120327300,5180,5180,5180,5180,0
20240318,163300,120327300,5180,5180,5180,5180,0
20240318,163200,120327300,5180,5180,5180,5180,804
20240318,163100,120327300,5180,5180,5180,5180,0
20240318,163000,120327300,5180,5180,5180,5180,0
20240318,162900,120327300,5180,5180,5180,5180,0
20240318,162800,120327300,5180,5180,5180,5180,0
20240318,162700,120327300,5180,5180,5180,5180,0
20240318,162600,120327300,5180,5180,5180,5180,0
20240318,162500,120327300,5180,5180,5180,5180,0
20240318,162400,120327300,5180,5180,5180,5180,0
20240318,162300,120327300,5180,5180,5180,5180,0
20240318,162200,120327300,5180,5180,5180,5180,0
20240318,162100,120327300,5180,5180,5180,5180,0
20240318,162000,120327300,5180,5180,5180,5180,0
20240318,161900,120327300,5180,5180,5180,5180,0
20240318,161800,120327300,5180,5180,5180,5180,0
20240318,161700,120327300,5180,5180,5180,5180,0
20240318,161600,120327300,5180,5180,5180,5180,0
20240318,161500,120327300,5180,5180,5180,5180,0
20240318,161400,120327300,5180,5180,5180,5180,0
20240318,161300,120327300,5180,5180,5180,5180,0
20240318,161200,120327300,5180,5180,5180,5180,0
20240318,161100,120327300,5180,5180,5180,5180,0
20240318,161000,120327300,5180,5180,5180,5180,0
20240318,160900,120327300,5180,5180,5180,5180,0
20240318,160800,120327300,5180,5180,5180,5180,0
20240318,160700,120327300,5180,5180,5180,5180,0
20240318,160600,120327300,5180,5180,5180,5180,0
20240318,160500,120327300,5180,5180,5180,5180,0
20240318,160400,120327300,5180,5180,5180,5180,0
20240318,160300,120327300,5180,5180,5180,5180,0
20240318,160200,120327300,5180,5180,5180,5180,804
20240318,160100,120327300,5180,5180,5180,5180,0
20240318,160000,120327300,5180,5180,5180,5180,0
20240318,155900,120327300,5180,5180,5180,5180,0
20240318,155800,120327300,5180,5180,5180,5180,0
20240318,155700,120327300,5180,5180,5180,5180,0
20240318,155600,120327300,5180,5180,5180,5180,0
20240318,155500,120327300,5180,5180,5180,5180,0
20240318,155400,120327300,5180,5180,5180,5180,0
20240318,155300,120327300,5180,5180,5180,5180,0
20240318,155200,120327300,5180,5180,5180,5180,0
20240318,155100,120327300,5180,5180,5180,5180,0
20240318,155000,120327300,5180,5180,5180,5180,0
20240318,154900,120327300,5180,5180,5180,5180,0
20240318,154800,120327300,5180,5180,5180,5180,0
20240318,154700,120327300,5180,5180,5180,5180,0
20240318,154600,120327300,5180,5180,5180,5180,0
20240318,154500,120327300,5180,5180,5180,5180,0
20240318,154400,120327300,5180,5180,5180,5180,0
20240318,154300,120327300,5180,5180,5180,5180,0
20240318,154200,120327300,5180,5180,5180,5180,0
20240318,154100,120327300,5180,5180,5180,5180,0
20240318,154000,120327300,5180,5180,5180,5180,0
20240318,153900,120327300,5180,5180,5180,5180,0
20240318,153800,120327300,5180,5180,5180,5180,0
20240318,153700,120327300,5180,5180,5180,5180,0
20240318,153600,120327300,5180,5180,5180,5180,0
20240318,153500,120327300,5180,5180,5180,5180,0
20240318,153400,120327300,5180,5180,5180,5180,0
20240318,153300,120327300,5180,5180,5180,5180,0
20240318,153200,120327300,5180,5180,5180,5180,804
20240318,153100,120327300,5180,5180,5180,5180,0
20240318,153000,120327300,5180,5180,5180,5180,804
20240318,152900,116162580,5180,5180,5180,5180,0
20240318,152800,116162580,5180,5180,5180,5180,0
20240318,152700,116162580,5180,5180,5180,5180,0
20240318,152600,116162580,5180,5180,5180,5180,0
20240318,152500,116162580,5180,5180,5180,5180,0
20240318,152400,116162580,5180,5180,5180,5180,0
20240318,152300,116162580,5180,5180,5180,5180,0
20240318,152200,116162580,5180,5180,5180,5180,0
20240318,152100,116162580,5180,5180,5180,5180,0
20240318,152000,116162580,5180,5180,5180,5180,0
20240318,151900,116162580,5180,5180,5180,5120,329
20240318,151800,114463040,5180,5170,5180,5170,11
20240318,151700,114406070,5180,5160,5180,5140,38
20240318,151600,114209810,5140,5140,5180,5140,229
20240318,151500,113030030,5140,5150,5150,5140,3
20240318,151400,113014600,5180,5180,5180,5180,0
20240318,151300,113014600,5180,5170,5180,5170,17
20240318,151200,112926610,5180,5140,5180,5140,21
20240318,151100,112818110,5130,5140,5140,5130,52
20240318,151000,112551330,5170,5170,5170,5170,0
20240318,150900,112551330,5170,5170,5170,5170,0
20240318,150800,112551330,5170,5170,5180,5170,103
20240318,150700,112018790,5150,5150,5150,5150,23
20240318,150600,111900340,5180,5150,5180,5130,1188
20240318,150500,105777710,5150,5110,5150,5110,500
20240318,150400,103221750,5110,5110,5110,5110,0
20240318,150300,103221750,5110,5110,5110,5110,0
20240318,150200,103221750,5110,5110,5110,5110,1
20240318,150100,103216640,5100,5100,5100,5100,0
20240318,150000,103216640,5100,5100,5100,5100,0
20240318,145900,103216640,5100,5100,5100,5100,0
20240318,145800,103216640,5100,5100,5100,5100,0
20240318,145700,103216640,5100,5100,5100,5100,0
20240318,145600,103216640,5100,5100,5100,5100,0
20240318,145500,103216640,5100,5100,5100,5100,0
20240318,145400,103216640,5100,5100,5100,5100,0
20240318,145300,103216640,5100,5100,5100,5100,0
20240318,145200,103216640,5100,5100,5100,5100,0
20240318,145100,103216640,5100,5100,5100,5100,0
20240318,145000,103216640,5100,5100,5100,5100,0
20240318,144900,103216640,5100,5100,5100,5100,0
20240318,144800,103216640,5100,5100,5100,5100,0
20240318,144700,103216640,5100,5100,5100,5100,2
20240318,144600,103206440,5100,5100,5100,5100,15
20240318,144500,103129940,5100,5090,5100,5090,124
20240318,144400,102498540,5090,5090,5090,5090,32
20240318,144300,102335660,5100,5090,5100,5090,5
20240318,144200,102310190,5100,5100,5100,5100,1
20240318,144100,102305090,5090,5090,5090,5090,32
20240318,144000,102142210,5100,5100,5100,5100,0
20240318,143900,102142210,5100,5100,5100,5100,530
20240318,143800,99439210,5100,5090,5100,5090,471
20240318,143700,97037120,5100,5100,5100,5100,0
20240318,143600,97037120,5100,5100,5100,5100,0
20240318,143500,97037120,5100,5100,5100,5100,0
20240318,143400,97037120,5100,5100,5100,5100,0
20240318,143300,97037120,5100,5100,5100,5100,0
20240318,143200,97037120,5100,5100,5100,5090,4
20240318,143100,97016730,5090,5090,5090,5090,0
20240318,143000,97016730,5090,5090,5090,5090,0
20240318,142900,97016730,5090,5090,5090,5090,1
20240318,142800,97011640,5090,5090,5090,5090,10
20240318,142700,96960740,5090,5090,5090,5090,100
20240318,142600,96451740,5100,5100,5100,5100,0
20240318,142500,96451740,5100,5100,5100,5100,0
20240318,142400,96451740,5100,5100,5100,5100,0
20240318,142300,96451740,5100,5100,5100,5100,0
20240318,142200,96451740,5100,5100,5100,5100,1
20240318,142100,96446640,5090,5090,5090,5090,0
20240318,142000,96446640,5090,5090,5090,5090,0
20240318,141900,96446640,5090,5090,5090,5090,0
20240318,141800,96446640,5090,5100,5100,5090,31
20240318,141700,96288570,5100,5100,5100,5100,0
20240318,141600,96288570,5100,5100,5100,5100,0
20240318,141500,96288570,5100,5100,5100,5100,0
20240318,141400,96288570,5100,5100,5100,5100,0
20240318,141300,96288570,5100,5090,5100,5090,2
20240318,141200,96278380,5100,5090,5100,5090,9
20240318,141100,96232560,5090,5090,5090,5090,0
20240318,141000,96232560,5090,5090,5090,5090,0
20240318,140900,96232560,5090,5090,5090,5090,0
20240318,140800,96232560,5090,5090,5090,5090,0
20240318,140700,96232560,5090,5100,5110,5090,82
20240318,140600,95814790,5100,5100,5100,5100,2
20240318,140500,95804590,5110,5110,5110,5110,0
20240318,140400,95804590,5110,5100,5110,5100,100
20240318,140300,95294200,5090,5100,5100,5090,112
20240318,140200,94723110,5090,5090,5090,5090,3
20240318,140100,94707840,5100,5090,5100,5090,20
20240318,140000,94606030,5090,5090,5090,5090,200
20240318,135900,93588030,5090,5090,5090,5090,0
20240318,135800,93588030,5090,5090,5090,5090,4
20240318,135700,93567670,5090,5090,5090,5090,18
20240318,135600,93476050,5100,5100,5100,5100,200
20240318,135500,92456050,5090,5090,5090,5090,0
20240318,135400,92456050,5090,5090,5090,5090,0
20240318,135300,92456050,5090,5090,5090,5090,1
20240318,135200,92450960,5090,5090,5090,5090,11
20240318,135100,92394970,5090,5090,5090,5090,8
20240318,135000,92354250,5100,5100,5100,5100,0
20240318,134900,92354250,5100,5100,5100,5100,0
20240318,134800,92354250,5100,5100,5100,5100,0
20240318,134700,92354250,5100,5100,5100,5100,0
20240318,134600,92354250,5100,5100,5100,5100,0
20240318,134500,92354250,5100,5100,5100,5100,0
20240318,134400,92354250,5100,5100,5100,5100,0
20240318,134300,92354250,5100,5100,5100,5100,1
20240318,134200,92349150,5090,5090,5090,5090,0
20240318,134100,92349150,5090,5090,5090,5090,0
20240318,134000,92349150,5090,5090,5090,5090,0
20240318,133900,92349150,5090,5090,5090,5090,0
20240318,133800,92349150,5090,5090,5090,5090,0
20240318,133700,92349150,5090,5090,5090,5090,0
20240318,133600,92349150,5090,5090,5090,5090,0
20240318,133500,92349150,5090,5090,5090,5090,0
20240318,133400,92349150,5090,5090,5090,5090,0
20240318,133300,92349150,5090,5090,5090,5090,0
20240318,133200,92349150,5090,5090,5090,5090,0
20240318,133100,92349150,5090,5090,5090,5090,0
20240318,133000,92349150,5090,5090,5090,5090,0
20240318,132900,92349150,5090,5090,5090,5090,0
20240318,132800,92349150,5090,5090,5090,5090,0
20240318,132700,92349150,5090,5090,5090,5090,0
20240318,132600,92349150,5090,5090,5090,5090,1
20240318,132500,92344060,5100,5100,5100,5100,4
20240318,132400,92323660,5110,5110,5110,5110,0
20240318,132300,92323660,5110,5110,5110,5110,0
20240318,132200,92323660,5110,5110,5110,5110,0
20240318,132100,92323660,5110,5110,5110,5110,0
20240318,132000,92323660,5110,5110,5110,5110,1
20240318,131900,92318550,5100,5100,5100,5100,1
20240318,131800,92313450,5100,5100,5100,5100,8
20240318,131700,92272650,5100,5100,5100,5100,111
20240318,131600,91706550,5090,5090,5090,5090,0
20240318,131500,91706550,5090,5090,5090,5090,0
20240318,131400,91706550,5090,5090,5090,5090,0
20240318,131300,91706550,5090,5090,5090,5090,0
20240318,131200,91706550,5090,5090,5090,5090,1
20240318,131100,91701460,5090,5090,5090,5090,7
20240318,131000,91665830,5090,5090,5090,5090,0
20240318,130900,91665830,5090,5100,5100,5090,110
20240318,130800,91104930,5090,5090,5090,5090,0
20240318,130700,91104930,5090,5090,5090,5090,0
20240318,130600,91104930,5090,5090,5090,5090,0
20240318,130500,91104930,5090,5090,5090,5090,0
20240318,130400,91104930,5090,5090,5090,5090,0
20240318,130300,91104930,5090,5090,5090,5090,0
20240318,130200,91104930,5090,5090,5090,5090,0
20240318,130100,91104930,5090,5090,5090,5090,0
20240318,130000,91104930,5090,5090,5090,5090,0
20240318,125900,91104930,5090,5090,5090,5090,0
20240318,125800,91104930,5090,5090,5090,5090,0
20240318,125700,91104930,5090,5090,5090,5090,0
20240318,125600,91104930,5090,5090,5090,5090,0
20240318,125500,91104930,5090,5090,5090,5090,0
20240318,125400,91104930,5090,5090,5090,5090,73
20240318,125300,90733360,5090,5090,5090,5090,0
20240318,125200,90733360,5090,5090,5090,5090,0
20240318,125100,90733360,5090,5090,5090,5090,0
20240318,125000,90733360,5090,5090,5090,5090,3
20240318,124900,90718090,5090,5090,5090,5090,0
20240318,124800,90718090,5090,5090,5090,5090,1
20240318,124700,90713000,5090,5090,5090,5090,10
20240318,124600,90662100,5090,5090,5090,5090,0
20240318,124500,90662100,5090,5090,5090,5090,1
20240318,124400,90657010,5090,5090,5090,5090,10
20240318,124300,90606110,5100,5100,5100,5100,100
20240318,124200,90096110,5090,5100,5100,5090,2
20240318,124100,90085920,5100,5100,5100,5100,0
20240318,124000,90085920,5100,5100,5100,5100,0
20240318,123900,90085920,5100,5100,5100,5100,0
20240318,123800,90085920,5100,5100,5100,5100,0
20240318,123700,90085920,5100,5100,5100,5100,0
20240318,123600,90085920,5100,5100,5100,5100,0
20240318,123500,90085920,5100,5100,5100,5100,0
20240318,123400,90085920,5100,5100,5100,5100,0
20240318,123300,90085920,5100,5100,5100,5100,0
20240318,123200,90085920,5100,5100,5100,5100,0
20240318,123100,90085920,5100,5100,5100,5100,0
20240318,123000,90085920,5100,5100,5100,5100,0
20240318,122900,90085920,5100,5100,5100,5100,0
20240318,122800,90085920,5100,5100,5100,5100,0
20240318,122700,90085920,5100,5100,5100,5100,0
20240318,122600,90085920,5100,5100,5100,5100,0
20240318,122500,90085920,5100,5100,5100,5100,0
20240318,122400,90085920,5100,5100,5100,5100,0
20240318,122300,90085920,5100,5100,5100,5100,0
20240318,122200,90085920,5100,5100,5100,5100,6
20240318,122100,90055320,5100,5090,5100,5090,58
20240318,122000,89759540,5090,5090,5090,5090,0
20240318,121900,89759540,5090,5090,5090,5090,9
20240318,121800,89713730,5100,5100,5100,5100,99
20240318,121700,89208830,5100,5100,5100,5100,0
20240318,121600,89208830,5100,5100,5100,5100,1
20240318,121500,89203730,5090,5090,5090,5090,0
20240318,121400,89203730,5090,5090,5090,5090,0
20240318,121300,89203730,5090,5090,5090,5090,0
20240318,121200,89203730,5090,5090,5090,5090,0
20240318,121100,89203730,5090,5090,5090,5090,4
20240318,121000,89183370,5090,5090,5090,5090,9
20240318,120900,89137560,5090,5090,5090,5090,0
20240318,120800,89137560,5090,5090,5090,5090,9
20240318,120700,89091750,5090,5090,5090,5090,200
20240318,120600,88073750,5100,5100,5100,5100,0
20240318,120500,88073750,5100,5100,5100,5100,0
20240318,120400,88073750,5100,5100,5100,5100,0
20240318,120300,88073750,5100,5100,5100,5100,0
20240318,120200,88073750,5100,5100,5100,5100,0
20240318,120100,88073750,5100,5100,5100,5100,0
20240318,120000,88073750,5100,5100,5100,5100,0
20240318,115900,88073750,5100,5100,5100,5100,0
20240318,115800,88073750,5100,5100,5100,5100,0
20240318,115700,88073750,5100,5100,5100,5100,0
20240318,115600,88073750,5100,5100,5100,5100,0
20240318,115500,88073750,5100,5100,5100,5100,0
20240318,115400,88073750,5100,5100,5100,5100,1
20240318,115300,88068650,5090,5090,5090,5090,0
20240318,115200,88068650,5090,5090,5090,5090,1
20240318,115100,88063560,5090,5090,5090,5090,6
20240318,115000,88033020,5100,5090,5100,5090,9
20240318,114900,87987200,5100,5100,5100,5100,0
20240318,114800,87987200,5100,5100,5100,5090,10
20240318,114700,87936280,5090,5090,5090,5090,8
20240318,114600,87895560,5090,5100,5100,5090,270
20240318,114500,86520860,5090,5090,5090,5090,0
20240318,114400,86520860,5090,5090,5090,5090,0
20240318,114300,86520860,5090,5090,5090,5090,0
20240318,114200,86520860,5090,5090,5090,5090,4
20240318,114100,86500500,5090,5090,5090,5090,0
20240318,114000,86500500,5090,5090,5090,5090,0
20240318,113900,86500500,5090,5090,5090,5090,0
20240318,113800,86500500,5090,5090,5090,5090,0
20240318,113700,86500500,5090,5090,5090,5090,0
20240318,113600,86500500,5090,5090,5090,5090,0
20240318,113500,86500500,5090,5090,5090,5090,0
20240318,113400,86500500,5090,5090,5090,5090,0
20240318,113300,86500500,5090,5090,5090,5090,0
20240318,113200,86500500,5090,5090,5090,5090,0
20240318,113100,86500500,5090,5090,5090,5090,0
20240318,113000,86500500,5090,5090,5090,5090,0
20240318,112900,86500500,5090,5090,5090,5090,0
20240318,112800,86500500,5090,5090,5090,5090,0
20240318,112700,86500500,5090,5090,5090,5090,0
20240318,112600,86500500,5090,5090,5090,5090,0
20240318,112500,86500500,5090,5090,5090,5090,0
20240318,112400,86500500,5090,5090,5090,5090,0
20240318,112300,86500500,5090,5090,5090,5090,0
20240318,112200,86500500,5090,5090,5090,5090,0
20240318,112100,86500500,5090,5090,5090,5090,1
20240318,112000,86495410,5090,5090,5090,5090,12
20240318,111900,86434330,5090,5090,5090,5090,0
20240318,111800,86434330,5090,5090,5090,5090,7
20240318,111700,86398700,5090,5090,5090,5090,7
20240318,111600,86363070,5090,5090,5090,5090,0
20240318,111500,86363070,5090,5090,5090,5090,0
20240318,111400,86363070,5090,5080,5090,5080,14
20240318,111300,86291880,5090,5090,5090,5090,7
20240318,111200,86256250,5080,5090,5090,5080,307
20240318,111100,84696110,5090,5090,5090,5090,0
20240318,111000,84696110,5090,5090,5090,5090,193
20240318,110900,83713740,5090,5090,5090,5090,0
20240318,110800,83713740,5090,5090,5090,5090,0
20240318,110700,83713740,5090,5090,5090,5090,0
20240318,110600,83713740,5090,5090,5090,5090,0
20240318,110500,83713740,5090,5090,5090,5090,0
20240318,110400,83713740,5090,5090,5090,5090,0
20240318,110300,83713740,5090,5090,5090,5090,4
20240318,110200,83693380,5080,5080,5080,5080,0
20240318,110100,83693380,5080,5080,5080,5080,1
20240318,110000,83688300,5090,5090,5090,5090,1
20240318,105900,83683210,5080,5080,5080,5080,2
20240318,105800,83673050,5090,5090,5090,5090,0
20240318,105700,83673050,5090,5090,5090,5090,0
20240318,105600,83673050,5090,5090,5090,5090,1
20240318,105500,83667960,5100,5100,5100,5100,0
20240318,105400,83667960,5100,5100,5100,5100,6
20240318,105300,83637360,5100,5100,5100,5100,7
20240318,105200,83601660,5100,5100,5100,5100,0
20240318,105100,83601660,5100,5100,5100,5100,207
20240318,105000,82545960,5100,5100,5100,5100,3
20240318,104900,82530660,5110,5110,5110,5110,26
20240318,104800,82397800,5110,5110,5110,5110,0
20240318,104700,82397800,5110,5110,5110,5110,0
20240318,104600,82397800,5110,5110,5110,5110,0
20240318,104500,82397800,5110,5110,5110,5110,5
20240318,104400,82372250,5110,5110,5110,5110,0
20240318,104300,82372250,5110,5110,5110,5110,6
20240318,104200,82341590,5110,5110,5110,5110,7
20240318,104100,82305820,5110,5110,5110,5110,17
20240318,104000,82218950,5110,5140,5140,5110,217
20240318,103900,81108310,5150,5150,5150,5150,0
20240318,103800,81108310,5150,5150,5150,5150,0
20240318,103700,81108310,5150,5150,5150,5150,0
20240318,103600,81108310,5150,5160,5160,5150,4
20240318,103500,81087690,5150,5150,5150,5150,7
20240318,103400,81051640,5150,5150,5150,5150,100
20240318,103300,80536640,5150,5150,5150,5150,0
20240318,103200,80536640,5150,5160,5160,5150,9
20240318,103100,80490260,5150,5150,5150,5150,6
20240318,103000,80459360,5150,5150,5150,5150,6
20240318,102900,80428460,5160,5160,5160,5160,1
20240318,102800,80423300,5150,5160,5160,5150,10
20240318,102700,80371770,5150,5150,5150,5150,6
20240318,102600,80340870,5150,5150,5150,5150,7
20240318,102500,80304820,5150,5150,5150,5150,50
20240318,102400,80047320,5150,5150,5150,5150,6
20240318,102300,80016420,5150,5150,5150,5150,8
20240318,102200,79975220,5150,5150,5150,5150,7
20240318,102100,79939170,5160,5160,5160,5160,0
20240318,102000,79939170,5160,5160,5160,5160,500
20240318,101900,77359170,5170,5170,5170,5170,0
20240318,101800,77359170,5170,5170,5170,5170,0
20240318,101700,77359170,5170,5170,5170,5170,0
20240318,101600,77359170,5170,5150,5170,5150,521
20240318,101500,74676000,5180,5180,5180,5180,229
20240318,101400,73489780,5190,5190,5190,5180,204
20240318,101300,72431060,5180,5180,5180,5180,2
20240318,101200,72420700,5180,5180,5180,5180,15
20240318,101100,72343000,5180,5180,5180,5180,50
20240318,101000,72084000,5190,5190,5190,5190,0
20240318,100900,72084000,5190,5180,5190,5180,1120
20240318,100800,66271240,5180,5180,5180,5180,0
20240318,100700,66271240,5180,5180,5180,5180,70
20240318,100600,65908640,5180,5170,5180,5170,995
20240318,100500,60754630,5130,5130,5170,5130,15
20240318,100400,60677640,5180,5180,5180,5180,0
20240318,100300,60677640,5180,5180,5180,5180,604
20240318,100200,57548920,5170,5170,5170,5170,90
20240318,100100,57083620,5170,5160,5170,5160,219
20240318,100000,55953480,5160,5120,5160,5120,202
20240318,095900,54919170,5130,5120,5130,5120,400
20240318,095800,52867260,5120,5120,5120,5120,10
20240318,095700,52816060,5120,5120,5120,5120,0
20240318,095600,52816060,5120,5100,5120,5100,19
20240318,095500,52718810,5080,5110,5110,5080,155
20240318,095400,51930620,5120,5120,5120,5120,0
20240318,095300,51930620,5120,5120,5120,5120,17
20240318,095200,51843580,5120,5120,5120,5120,0
20240318,095100,51843580,5120,5120,5120,5120,0
20240318,095000,51843580,5120,5110,5120,5110,4
20240318,094900,51823130,5090,5090,5090,5090,48
20240318,094800,51578810,5090,5090,5090,5090,13
20240318,094700,51512640,5080,5090,5090,5080,178
20240318,094600,50607770,5080,5080,5080,5080,0
20240318,094500,50607770,5080,5100,5100,5080,134
20240318,094400,49926010,5090,5090,5090,5090,0
20240318,094300,49926010,5090,5090,5090,5090,0
20240318,094200,49926010,5090,5090,5090,5090,0
20240318,094100,49926010,5090,5100,5100,5090,484
20240318,094000,47458100,5100,5110,5110,5100,35
20240318,093900,47279300,5100,5100,5100,5100,0
20240318,093800,47279300,5100,5100,5100,5100,0
20240318,093700,47279300,5100,5100,5100,5100,0
20240318,093600,47279300,5100,5100,5100,5100,0
20240318,093500,47279300,5100,5100,5100,5100,0
20240318,093400,47279300,5100,5120,5130,5090,140
20240318,093300,46561850,5080,5090,5090,5080,58
20240318,093200,46267190,5070,5080,5080,5070,112
20240318,093100,45698770,5080,5100,5100,5080,1000
20240318,093000,40615890,5100,5120,5120,5100,503
20240318,092900,38046480,5120,5120,5120,5120,80
20240318,092800,37636880,5120,5140,5160,5120,359
20240318,092700,35792360,5140,5130,5140,5130,126
20240318,092600,35145120,5120,5120,5120,5120,1
20240318,092500,35140000,5110,5110,5110,5100,128
20240318,092400,34486030,5100,5110,5110,5100,111
20240318,092300,33918930,5100,5100,5100,5100,0
20240318,092200,33918930,5100,5110,5110,5100,682
20240318,092100,30438290,5110,5130,5130,5110,997
20240318,092000,25326700,5130,5140,5140,5130,39
20240318,091900,25126270,5140,5150,5150,5140,204
20240318,091800,24075870,5150,5160,5160,5150,24
20240318,091700,23952040,5160,5160,5160,5160,1
20240318,091600,23946880,5160,5160,5160,5160,2
20240318,091500,23936560,5170,5170,5170,5170,34
20240318,091400,23760780,5170,5170,5170,5170,21
20240318,091300,23652210,5170,5180,5180,5170,106
20240318,091200,23103190,5180,5170,5180,5170,218
20240318,091100,21975100,5180,5180,5180,5160,26
20240318,091000,21840610,5180,5170,5180,5170,156
20240318,090900,21033540,5180,5180,5180,5180,5
20240318,090800,21007640,5180,5160,5180,5160,84
20240318,090700,20573250,5150,5150,5160,5150,5
20240318,090600,20547490,5160,5150,5160,5130,379
20240318,090500,18599460,5140,5150,5150,5140,100
20240318,090400,18084480,5190,5200,5200,5190,941
20240318,090300,13198440,5200,5200,5200,5190,513
20240318,090200,10530910,5190,5190,5200,5190,73
20240318,090100,10151740,5150,5110,5200,5110,260
20240318,090000,8812800,5100,5100,5100,5100,1728