KissMeData/065680/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194200,263101700,16040,16040,16040,16040,596
20240318,194100,263101700,16040,16040,16040,16040,0
20240318,194000,263101700,16040,16040,16040,16040,0
20240318,193900,263101700,16040,16040,16040,16040,0
20240318,193800,263101700,16040,16040,16040,16040,0
20240318,193700,263101700,16040,16040,16040,16040,0
20240318,193600,263101700,16040,16040,16040,16040,0
20240318,193500,263101700,16040,16040,16040,16040,0
20240318,193400,263101700,16040,16040,16040,16040,0
20240318,193300,263101700,16040,16040,16040,16040,0
20240318,193200,263101700,16040,16040,16040,16040,0
20240318,193100,263101700,16040,16040,16040,16040,0
20240318,193000,263101700,16040,16040,16040,16040,0
20240318,192900,263101700,16040,16040,16040,16040,0
20240318,192800,263101700,16040,16040,16040,16040,0
20240318,192700,263101700,16040,16040,16040,16040,0
20240318,192600,263101700,16040,16040,16040,16040,0
20240318,192500,263101700,16040,16040,16040,16040,0
20240318,192400,263101700,16040,16040,16040,16040,0
20240318,192300,263101700,16040,16040,16040,16040,0
20240318,192200,263101700,16040,16040,16040,16040,0
20240318,192100,263101700,16040,16040,16040,16040,0
20240318,192000,263101700,16040,16040,16040,16040,0
20240318,191900,263101700,16040,16040,16040,16040,0
20240318,191800,263101700,16040,16040,16040,16040,0
20240318,191700,263101700,16040,16040,16040,16040,0
20240318,191600,263101700,16040,16040,16040,16040,0
20240318,191500,263101700,16040,16040,16040,16040,0
20240318,191400,263101700,16040,16040,16040,16040,0
20240318,191300,263101700,16040,16040,16040,16040,0
20240318,191200,263101700,16040,16040,16040,16040,596
20240318,191100,263101700,16040,16040,16040,16040,0
20240318,191000,263101700,16040,16040,16040,16040,0
20240318,190900,263101700,16040,16040,16040,16040,0
20240318,190800,263101700,16040,16040,16040,16040,0
20240318,190700,263101700,16040,16040,16040,16040,0
20240318,190600,263101700,16040,16040,16040,16040,0
20240318,190500,263101700,16040,16040,16040,16040,0
20240318,190400,263101700,16040,16040,16040,16040,0
20240318,190300,263101700,16040,16040,16040,16040,0
20240318,190200,263101700,16040,16040,16040,16040,0
20240318,190100,263101700,16040,16040,16040,16040,0
20240318,190000,263101700,16040,16040,16040,16040,0
20240318,185900,263101700,16040,16040,16040,16040,0
20240318,185800,263101700,16040,16040,16040,16040,0
20240318,185700,263101700,16040,16040,16040,16040,0
20240318,185600,263101700,16040,16040,16040,16040,0
20240318,185500,263101700,16040,16040,16040,16040,0
20240318,185400,263101700,16040,16040,16040,16040,0
20240318,185300,263101700,16040,16040,16040,16040,0
20240318,185200,263101700,16040,16040,16040,16040,0
20240318,185100,263101700,16040,16040,16040,16040,0
20240318,185000,263101700,16040,16040,16040,16040,0
20240318,184900,263101700,16040,16040,16040,16040,0
20240318,184800,263101700,16040,16040,16040,16040,0
20240318,184700,263101700,16040,16040,16040,16040,0
20240318,184600,263101700,16040,16040,16040,16040,0
20240318,184500,263101700,16040,16040,16040,16040,0
20240318,184400,263101700,16040,16040,16040,16040,0
20240318,184300,263101700,16040,16040,16040,16040,0
20240318,184200,263101700,16040,16040,16040,16040,596
20240318,184100,263101700,16040,16040,16040,16040,0
20240318,184000,263101700,16040,16040,16040,16040,0
20240318,183900,263101700,16040,16040,16040,16040,0
20240318,183800,263101700,16040,16040,16040,16040,0
20240318,183700,263101700,16040,16040,16040,16040,0
20240318,183600,263101700,16040,16040,16040,16040,0
20240318,183500,263101700,16040,16040,16040,16040,0
20240318,183400,263101700,16040,16040,16040,16040,0
20240318,183300,263101700,16040,16040,16040,16040,0
20240318,183200,263101700,16040,16040,16040,16040,0
20240318,183100,263101700,16040,16040,16040,16040,0
20240318,183000,263101700,16040,16040,16040,16040,0
20240318,182900,263101700,16040,16040,16040,16040,0
20240318,182800,263101700,16040,16040,16040,16040,0
20240318,182700,263101700,16040,16040,16040,16040,0
20240318,182600,263101700,16040,16040,16040,16040,0
20240318,182500,263101700,16040,16040,16040,16040,0
20240318,182400,263101700,16040,16040,16040,16040,0
20240318,182300,263101700,16040,16040,16040,16040,0
20240318,182200,263101700,16040,16040,16040,16040,0
20240318,182100,263101700,16040,16040,16040,16040,0
20240318,182000,263101700,16040,16040,16040,16040,0
20240318,181900,263101700,16040,16040,16040,16040,0
20240318,181800,263101700,16040,16040,16040,16040,0
20240318,181700,263101700,16040,16040,16040,16040,0
20240318,181600,263101700,16040,16040,16040,16040,0
20240318,181500,263101700,16040,16040,16040,16040,0
20240318,181400,263101700,16040,16040,16040,16040,0
20240318,181300,263101700,16040,16040,16040,16040,0
20240318,181200,263101700,16040,16040,16040,16040,596
20240318,181100,263101700,16040,16040,16040,16040,0
20240318,181000,263101700,16040,16040,16040,16040,0
20240318,180900,263101700,16040,16040,16040,16040,0
20240318,180800,263101700,16040,16040,16040,16040,0
20240318,180700,263101700,16040,16040,16040,16040,0
20240318,180600,263101700,16040,16040,16040,16040,0
20240318,180500,263101700,16040,16040,16040,16040,0
20240318,180400,263101700,16040,16040,16040,16040,0
20240318,180300,263101700,16040,16040,16040,16040,0
20240318,180200,263101700,16040,16040,16040,16040,0
20240318,180100,263101700,16040,16040,16040,16040,0
20240318,180000,263101700,16040,16040,16040,16040,0
20240318,175900,263101700,16040,16040,16040,16040,0
20240318,175800,263101700,16040,16040,16040,16040,0
20240318,175700,263101700,16040,16040,16040,16040,0
20240318,175600,263101700,16040,16040,16040,16040,0
20240318,175500,263101700,16040,16040,16040,16040,0
20240318,175400,263101700,16040,16040,16040,16040,0
20240318,175300,263101700,16040,16040,16040,16040,0
20240318,175200,263101700,16040,16040,16040,16040,0
20240318,175100,263101700,16040,16040,16040,16040,0
20240318,175000,263101700,16040,16040,16040,16040,0
20240318,174900,263101700,16040,16040,16040,16040,0
20240318,174800,263101700,16040,16040,16040,16040,0
20240318,174700,263101700,16040,16040,16040,16040,0
20240318,174600,263101700,16040,16040,16040,16040,0
20240318,174500,263101700,16040,16040,16040,16040,0
20240318,174400,263101700,16040,16040,16040,16040,0
20240318,174300,263101700,16040,16040,16040,16040,0
20240318,174200,263101700,16040,16040,16040,16040,596
20240318,174100,263101700,16040,16040,16040,16040,0
20240318,174000,263101700,16040,16040,16040,16040,0
20240318,173900,263101700,16040,16040,16040,16040,0
20240318,173800,263101700,16040,16040,16040,16040,0
20240318,173700,263101700,16040,16040,16040,16040,0
20240318,173600,263101700,16040,16040,16040,16040,0
20240318,173500,263101700,16040,16040,16040,16040,0
20240318,173400,263101700,16040,16040,16040,16040,0
20240318,173300,263101700,16040,16040,16040,16040,0
20240318,173200,263101700,16040,16040,16040,16040,0
20240318,173100,263101700,16040,16040,16040,16040,0
20240318,173000,263101700,16040,16040,16040,16040,0
20240318,172900,263101700,16040,16040,16040,16040,0
20240318,172800,263101700,16040,16040,16040,16040,0
20240318,172700,263101700,16040,16040,16040,16040,0
20240318,172600,263101700,16040,16040,16040,16040,0
20240318,172500,263101700,16040,16040,16040,16040,0
20240318,172400,263101700,16040,16040,16040,16040,0
20240318,172300,263101700,16040,16040,16040,16040,0
20240318,172200,263101700,16040,16040,16040,16040,0
20240318,172100,263101700,16040,16040,16040,16040,0
20240318,172000,263101700,16040,16040,16040,16040,0
20240318,171900,263101700,16040,16040,16040,16040,0
20240318,171800,263101700,16040,16040,16040,16040,0
20240318,171700,263101700,16040,16040,16040,16040,0
20240318,171600,263101700,16040,16040,16040,16040,0
20240318,171500,263101700,16040,16040,16040,16040,0
20240318,171400,263101700,16040,16040,16040,16040,0
20240318,171300,263101700,16040,16040,16040,16040,0
20240318,171200,263101700,16040,16040,16040,16040,596
20240318,171100,263101700,16040,16040,16040,16040,0
20240318,171000,263101700,16040,16040,16040,16040,0
20240318,170900,263101700,16040,16040,16040,16040,0
20240318,170800,263101700,16040,16040,16040,16040,0
20240318,170700,263101700,16040,16040,16040,16040,0
20240318,170600,263101700,16040,16040,16040,16040,0
20240318,170500,263101700,16040,16040,16040,16040,0
20240318,170400,263101700,16040,16040,16040,16040,0
20240318,170300,263101700,16040,16040,16040,16040,0
20240318,170200,263101700,16040,16040,16040,16040,0
20240318,170100,263101700,16040,16040,16040,16040,0
20240318,170000,263101700,16040,16040,16040,16040,0
20240318,165900,263101700,16040,16040,16040,16040,0
20240318,165800,263101700,16040,16040,16040,16040,0
20240318,165700,263101700,16040,16040,16040,16040,0
20240318,165600,263101700,16040,16040,16040,16040,0
20240318,165500,263101700,16040,16040,16040,16040,0
20240318,165400,263101700,16040,16040,16040,16040,0
20240318,165300,263101700,16040,16040,16040,16040,0
20240318,165200,263101700,16040,16040,16040,16040,0
20240318,165100,263101700,16040,16040,16040,16040,0
20240318,165000,263101700,16040,16040,16040,16040,0
20240318,164900,263101700,16040,16040,16040,16040,0
20240318,164800,263101700,16040,16040,16040,16040,0
20240318,164700,263101700,16040,16040,16040,16040,0
20240318,164600,263101700,16040,16040,16040,16040,0
20240318,164500,263101700,16040,16040,16040,16040,0
20240318,164400,263101700,16040,16040,16040,16040,0
20240318,164300,263101700,16040,16040,16040,16040,0
20240318,164200,263101700,16040,16040,16040,16040,596
20240318,164100,263101700,16040,16040,16040,16040,0
20240318,164000,263101700,16040,16040,16040,16040,0
20240318,163900,263101700,16040,16040,16040,16040,0
20240318,163800,263101700,16040,16040,16040,16040,0
20240318,163700,263101700,16040,16040,16040,16040,0
20240318,163600,263101700,16040,16040,16040,16040,0
20240318,163500,263101700,16040,16040,16040,16040,0
20240318,163400,263101700,16040,16040,16040,16040,0
20240318,163300,263101700,16040,16040,16040,16040,0
20240318,163200,263101700,16040,16040,16040,16040,0
20240318,163100,263101700,16040,16040,16040,16040,0
20240318,163000,263101700,16040,16040,16040,16040,0
20240318,162900,263101700,16040,16040,16040,16040,0
20240318,162800,263101700,16040,16040,16040,16040,0
20240318,162700,263101700,16040,16040,16040,16040,0
20240318,162600,263101700,16040,16040,16040,16040,0
20240318,162500,263101700,16040,16040,16040,16040,0
20240318,162400,263101700,16040,16040,16040,16040,0
20240318,162300,263101700,16040,16040,16040,16040,0
20240318,162200,263101700,16040,16040,16040,16040,0
20240318,162100,263101700,16040,16040,16040,16040,0
20240318,162000,263101700,16040,16040,16040,16040,0
20240318,161900,263101700,16040,16040,16040,16040,0
20240318,161800,263101700,16040,16040,16040,16040,0
20240318,161700,263101700,16040,16040,16040,16040,0
20240318,161600,263101700,16040,16040,16040,16040,0
20240318,161500,263101700,16040,16040,16040,16040,0
20240318,161400,263101700,16040,16040,16040,16040,0
20240318,161300,263101700,16040,16040,16040,16040,0
20240318,161200,263101700,16040,16040,16040,16040,596
20240318,161100,263101700,16040,16040,16040,16040,0
20240318,161000,263101700,16040,16040,16040,16040,0
20240318,160900,263101700,16040,16040,16040,16040,0
20240318,160800,263101700,16040,16040,16040,16040,0
20240318,160700,263101700,16040,16040,16040,16040,0
20240318,160600,263101700,16040,16040,16040,16040,0
20240318,160500,263101700,16040,16040,16040,16040,0
20240318,160400,263101700,16040,16040,16040,16040,0
20240318,160300,263101700,16040,16040,16040,16040,0
20240318,160200,263101700,16040,16040,16040,16040,0
20240318,160100,263101700,16040,16040,16040,16040,0
20240318,160000,263101700,16040,16040,16040,16040,0
20240318,155900,263101700,16040,16040,16040,16040,0
20240318,155800,263101700,16040,16040,16040,16040,0
20240318,155700,263101700,16040,16040,16040,16040,0
20240318,155600,263101700,16040,16040,16040,16040,0
20240318,155500,263101700,16040,16040,16040,16040,0
20240318,155400,263101700,16040,16040,16040,16040,0
20240318,155300,263101700,16040,16040,16040,16040,0
20240318,155200,263101700,16040,16040,16040,16040,0
20240318,155100,263101700,16040,16040,16040,16040,0
20240318,155000,263101700,16040,16040,16040,16040,0
20240318,154900,263101700,16040,16040,16040,16040,0
20240318,154800,263101700,16040,16040,16040,16040,0
20240318,154700,263101700,16040,16040,16040,16040,0
20240318,154600,263101700,16040,16040,16040,16040,0
20240318,154500,263101700,16040,16040,16040,16040,0
20240318,154400,263101700,16040,16040,16040,16040,0
20240318,154300,263101700,16040,16040,16040,16040,0
20240318,154200,263101700,16040,16040,16040,16040,596
20240318,154100,263101700,16040,16040,16040,16040,0
20240318,154000,263101700,16040,16040,16040,16040,0
20240318,153900,263101700,16040,16040,16040,16040,0
20240318,153800,263101700,16040,16040,16040,16040,0
20240318,153700,263101700,16040,16040,16040,16040,0
20240318,153600,263101700,16040,16040,16040,16040,0
20240318,153500,263101700,16040,16040,16040,16040,0
20240318,153400,263101700,16040,16040,16040,16040,0
20240318,153300,263101700,16040,16040,16040,16040,0
20240318,153200,263101700,16040,16040,16040,16040,0
20240318,153100,263101700,16040,16040,16040,16040,0
20240318,153000,263101700,16040,16040,16040,16040,596
20240318,152900,253541860,16040,16040,16040,16040,0
20240318,152800,253541860,16040,16040,16040,16040,0
20240318,152700,253541860,16040,16040,16040,16040,0
20240318,152600,253541860,16040,16040,16040,16040,0
20240318,152500,253541860,16040,16040,16040,16040,0
20240318,152400,253541860,16040,16040,16040,16040,0
20240318,152300,253541860,16040,16040,16040,16040,0
20240318,152200,253541860,16040,16040,16040,16040,0
20240318,152100,253541860,16040,16040,16040,16040,0
20240318,152000,253541860,16040,16040,16040,16040,0
20240318,151900,253541860,16040,16040,16040,15990,16
20240318,151800,253285270,16050,16050,16050,16050,0
20240318,151700,253285270,16050,16050,16050,16050,0
20240318,151600,253285270,16050,16050,16050,16050,0
20240318,151500,253285270,16050,15990,16050,15990,4
20240318,151400,253221190,16060,16060,16060,16060,0
20240318,151300,253221190,16060,16060,16060,16060,0
20240318,151200,253221190,16060,16060,16060,16060,0
20240318,151100,253221190,16060,16060,16060,16060,100
20240318,151000,251615190,16060,16050,16060,16050,22
20240318,150900,251262080,16000,16000,16000,16000,20
20240318,150800,250942080,16060,16060,16060,16060,0
20240318,150700,250942080,16060,16060,16060,16060,0
20240318,150600,250942080,16060,16060,16060,16060,8
20240318,150500,250813600,16070,16070,16070,16070,0
20240318,150400,250813600,16070,16070,16070,16070,50
20240318,150300,250010100,16070,16010,16070,15970,253
20240318,150200,245966190,16080,16080,16080,16080,0
20240318,150100,245966190,16080,16020,16080,16020,11
20240318,150000,245789910,16090,16090,16090,16090,0
20240318,145900,245789910,16090,16090,16090,16090,0
20240318,145800,245789910,16090,16090,16090,16090,0
20240318,145700,245789910,16090,16090,16090,16090,0
20240318,145600,245789910,16090,16090,16090,16090,0
20240318,145500,245789910,16090,16090,16090,16090,0
20240318,145400,245789910,16090,16090,16090,16090,0
20240318,145300,245789910,16090,16090,16090,16090,0
20240318,145200,245789910,16090,16090,16090,16090,0
20240318,145100,245789910,16090,16090,16090,16090,0
20240318,145000,245789910,16090,16090,16090,16090,0
20240318,144900,245789910,16090,16090,16090,16090,0
20240318,144800,245789910,16090,16090,16090,16090,1
20240318,144700,245773820,16090,16070,16090,16070,18
20240318,144600,245484380,15960,15960,15960,15960,0
20240318,144500,245484380,15960,15960,15960,15960,1
20240318,144400,245468420,16090,16090,16090,16090,0
20240318,144300,245468420,16090,16030,16090,16030,606
20240318,144200,235726990,16030,16020,16030,16020,4
20240318,144100,235662900,15910,15940,15940,15910,120
20240318,144000,233752680,15900,15990,15990,15900,159
20240318,143900,231222880,16000,16000,16000,16000,0
20240318,143800,231222880,16000,16000,16000,16000,0
20240318,143700,231222880,16000,16000,16000,16000,0
20240318,143600,231222880,16000,15980,16000,15980,101
20240318,143500,229608880,15910,15910,15910,15910,0
20240318,143400,229608880,15910,15910,15910,15910,0
20240318,143300,229608880,15910,15940,15940,15910,62
20240318,143200,228621040,16070,16070,16070,16070,0
20240318,143100,228621040,16070,16070,16070,16070,0
20240318,143000,228621040,16070,16070,16070,16070,0
20240318,142900,228621040,16070,16070,16070,16070,0
20240318,142800,228621040,16070,16000,16070,16000,52
20240318,142700,227788900,16080,16080,16080,16080,0
20240318,142600,227788900,16080,16080,16080,16080,0
20240318,142500,227788900,16080,16080,16080,16080,0
20240318,142400,227788900,16080,16080,16080,16080,0
20240318,142300,227788900,16080,16080,16080,16080,0
20240318,142200,227788900,16080,16060,16080,16060,27
20240318,142100,227355010,16070,16030,16070,16030,600
20240318,142000,217718510,16060,16060,16060,16060,0
20240318,141900,217718510,16060,16060,16060,16060,0
20240318,141800,217718510,16060,16060,16060,16060,0
20240318,141700,217718510,16060,16060,16060,16060,0
20240318,141600,217718510,16060,16060,16060,16060,0
20240318,141500,217718510,16060,16060,16060,16060,0
20240318,141400,217718510,16060,16060,16060,16060,0
20240318,141300,217718510,16060,16060,16060,16060,0
20240318,141200,217718510,16060,16060,16060,16060,0
20240318,141100,217718510,16060,16060,16060,16060,0
20240318,141000,217718510,16060,16060,16060,16060,0
20240318,140900,217718510,16060,16060,16060,16060,0
20240318,140800,217718510,16060,16060,16060,16060,0
20240318,140700,217718510,16060,16060,16060,16060,0
20240318,140600,217718510,16060,16060,16060,16060,0
20240318,140500,217718510,16060,16060,16060,16060,0
20240318,140400,217718510,16060,16060,16060,16060,0
20240318,140300,217718510,16060,16060,16060,16060,0
20240318,140200,217718510,16060,16060,16060,16060,0
20240318,140100,217718510,16060,16060,16060,16060,0
20240318,140000,217718510,16060,16060,16060,16060,1
20240318,135900,217702450,16080,16070,16080,16070,40
20240318,135800,217059270,16080,16080,16080,16080,0
20240318,135700,217059270,16080,16060,16080,16060,258
20240318,135600,212913950,16060,16060,16060,16060,0
20240318,135500,212913950,16060,16060,16060,16060,0
20240318,135400,212913950,16060,16060,16060,16060,0
20240318,135300,212913950,16060,16060,16060,16060,0
20240318,135200,212913950,16060,16060,16060,16060,0
20240318,135100,212913950,16060,16060,16060,16060,0
20240318,135000,212913950,16060,16060,16060,16060,10
20240318,134900,212753350,16060,16060,16060,16060,0
20240318,134800,212753350,16060,16060,16060,16060,1
20240318,134700,212737290,16060,16060,16060,16060,0
20240318,134600,212737290,16060,16060,16060,16060,0
20240318,134500,212737290,16060,16050,16060,16050,500
20240318,134400,204707400,16060,16010,16060,16010,600
20240318,134300,195075140,16020,16020,16020,16020,0
20240318,134200,195075140,16020,16020,16020,16020,0
20240318,134100,195075140,16020,16020,16020,16020,0
20240318,134000,195075140,16020,16020,16020,16020,0
20240318,133900,195075140,16020,16010,16020,16010,33
20240318,133800,194546790,16020,16000,16020,16000,14
20240318,133700,194322680,15890,15910,15910,15890,21
20240318,133600,193988730,16050,16050,16050,16050,0
20240318,133500,193988730,16050,16050,16050,16050,0
20240318,133400,193988730,16050,16050,16050,16050,0
20240318,133300,193988730,16050,16050,16050,16050,0
20240318,133200,193988730,16050,16050,16050,16050,0
20240318,133100,193988730,16050,16050,16050,16050,0
20240318,133000,193988730,16050,16050,16050,16050,0
20240318,132900,193988730,16050,16050,16050,16050,0
20240318,132800,193988730,16050,16050,16050,16050,0
20240318,132700,193988730,16050,16050,16050,16050,0
20240318,132600,193988730,16050,16040,16050,16040,901
20240318,132500,179527730,16050,16050,16050,16050,0
20240318,132400,179527730,16050,16050,16050,16050,0
20240318,132300,179527730,16050,16050,16050,16050,0
20240318,132200,179527730,16050,16010,16050,16010,300
20240318,132100,174717270,16020,15990,16020,15990,300
20240318,132000,169914700,15990,15990,15990,15990,0
20240318,131900,169914700,15990,15990,15990,15990,10
20240318,131800,169754800,15990,15890,15990,15890,12
20240318,131700,169563920,15990,15990,15990,15990,0
20240318,131600,169563920,15990,15990,15990,15990,0
20240318,131500,169563920,15990,15990,15990,15990,2
20240318,131400,169531940,15890,15900,15900,15890,35
20240318,131300,168975720,16010,15990,16010,15990,12
20240318,131200,168783740,15890,15900,15900,15890,15
20240318,131100,168545330,16030,16030,16030,16030,0
20240318,131000,168545330,16030,16030,16030,16030,0
20240318,130900,168545330,16030,16030,16030,16030,0
20240318,130800,168545330,16030,16020,16030,16020,4
20240318,130700,168481240,16020,15980,16020,15970,600
20240318,130600,158879700,15990,15990,15990,15990,0
20240318,130500,158879700,15990,15990,15990,15990,0
20240318,130400,158879700,15990,15990,15990,15990,0
20240318,130300,158879700,15990,15990,15990,15990,0
20240318,130200,158879700,15990,15990,15990,15990,0
20240318,130100,158879700,15990,15990,15990,15990,0
20240318,130000,158879700,15990,15990,15990,15990,0
20240318,125900,158879700,15990,15990,15990,15990,0
20240318,125800,158879700,15990,15970,15990,15970,20
20240318,125700,158559920,15990,15990,15990,15990,0
20240318,125600,158559920,15990,15990,15990,15990,0
20240318,125500,158559920,15990,15990,15990,15990,0
20240318,125400,158559920,15990,15990,15990,15990,0
20240318,125300,158559920,15990,15990,15990,15990,0
20240318,125200,158559920,15990,15990,15990,15990,0
20240318,125100,158559920,15990,15840,15990,15830,34
20240318,125000,158019290,15990,15980,15990,15980,16
20240318,124900,157763600,15980,15890,15980,15830,58
20240318,124800,156842410,16010,16010,16010,16010,0
20240318,124700,156842410,16010,16010,16010,16010,0
20240318,124600,156842410,16010,16010,16010,16010,0
20240318,124500,156842410,16010,16010,16010,16010,0
20240318,124400,156842410,16010,16010,16010,16010,0
20240318,124300,156842410,16010,16010,16010,16010,0
20240318,124200,156842410,16010,16010,16010,16010,0
20240318,124100,156842410,16010,16010,16010,16010,0
20240318,124000,156842410,16010,16010,16010,16010,0
20240318,123900,156842410,16010,16010,16010,16010,0
20240318,123800,156842410,16010,16010,16010,16010,0
20240318,123700,156842410,16010,16010,16010,16010,0
20240318,123600,156842410,16010,16010,16010,16010,0
20240318,123500,156842410,16010,16010,16010,16010,0
20240318,123400,156842410,16010,16010,16010,16010,0
20240318,123300,156842410,16010,16010,16010,16010,0
20240318,123200,156842410,16010,16010,16010,16010,0
20240318,123100,156842410,16010,16010,16010,16010,4
20240318,123000,156778370,16010,16000,16010,15890,183
20240318,122900,153849380,16010,16010,16010,16010,0
20240318,122800,153849380,16010,15890,16010,15860,49
20240318,122700,153069770,16010,15990,16010,15990,175
20240318,122600,150269620,16000,16000,16000,16000,0
20240318,122500,150269620,16000,16000,16000,16000,0
20240318,122400,150269620,16000,15970,16000,15970,350
20240318,122300,144671030,15870,15870,15870,15870,0
20240318,122200,144671030,15870,15870,15870,15870,18
20240318,122100,144385370,16000,15900,16000,15900,1000
20240318,122000,128401190,15900,15900,15900,15900,0
20240318,121900,128401190,15900,15900,15900,15900,50
20240318,121800,127606190,15900,15900,15900,15900,0
20240318,121700,127606190,15900,15900,15900,15900,0
20240318,121600,127606190,15900,15890,15900,15890,17
20240318,121500,127336050,15890,15890,15890,15890,0
20240318,121400,127336050,15890,15890,15890,15890,0
20240318,121300,127336050,15890,15890,15890,15890,0
20240318,121200,127336050,15890,15890,15890,15890,0
20240318,121100,127336050,15890,15890,15890,15890,0
20240318,121000,127336050,15890,15840,15890,15840,3
20240318,120900,127288430,15890,15890,15890,15890,2
20240318,120800,127256650,15840,15840,15840,15840,2
20240318,120700,127224970,15890,15890,15890,15890,0
20240318,120600,127224970,15890,15890,15890,15890,0
20240318,120500,127224970,15890,15890,15890,15890,0
20240318,120400,127224970,15890,15840,15890,15840,19
20240318,120300,126923960,15840,15840,15840,15840,0
20240318,120200,126923960,15840,15810,15840,15810,13
20240318,120100,126718310,15840,15840,15840,15840,0
20240318,120000,126718310,15840,15840,15840,15840,2
20240318,115900,126686630,15820,15820,15820,15820,0
20240318,115800,126686630,15820,15820,15820,15820,0
20240318,115700,126686630,15820,15820,15820,15820,0
20240318,115600,126686630,15820,15820,15820,15820,0
20240318,115500,126686630,15820,15820,15820,15820,0
20240318,115400,126686630,15820,15820,15820,15820,0
20240318,115300,126686630,15820,15820,15820,15820,0
20240318,115200,126686630,15820,15820,15820,15820,0
20240318,115100,126686630,15820,15820,15820,15820,168
20240318,115000,124028870,15820,15820,15820,15820,0
20240318,114900,124028870,15820,15820,15820,15820,0
20240318,114800,124028870,15820,15820,15820,15820,0
20240318,114700,124028870,15820,15820,15820,15820,0
20240318,114600,124028870,15820,15820,15820,15820,20
20240318,114500,123712470,15840,15840,15840,15840,0
20240318,114400,123712470,15840,15840,15840,15840,0
20240318,114300,123712470,15840,15840,15840,15840,400
20240318,114200,117376470,15840,15810,15840,15810,173
20240318,114100,114641280,15810,15810,15810,15810,0
20240318,114000,114641280,15810,15810,15810,15810,0
20240318,113900,114641280,15810,15810,15810,15810,109
20240318,113800,112917990,15840,15840,15840,15840,2
20240318,113700,112886310,15810,15810,15810,15810,0
20240318,113600,112886310,15810,15810,15810,15810,0
20240318,113500,112886310,15810,15810,15810,15810,0
20240318,113400,112886310,15810,15810,15810,15810,0
20240318,113300,112886310,15810,15810,15810,15810,0
20240318,113200,112886310,15810,15810,15810,15810,0
20240318,113100,112886310,15810,15810,15810,15810,0
20240318,113000,112886310,15810,15810,15810,15810,0
20240318,112900,112886310,15810,15810,15810,15810,0
20240318,112800,112886310,15810,15810,15810,15810,0
20240318,112700,112886310,15810,15810,15810,15810,0
20240318,112600,112886310,15810,15810,15810,15810,99
20240318,112500,111321120,15800,15800,15800,15800,59
20240318,112400,110388920,15790,15810,15810,15790,844
20240318,112300,97052570,15810,15810,15810,15810,3
20240318,112200,97005140,15810,15820,15820,15810,386
20240318,112100,90901980,15810,15810,15810,15810,103
20240318,112000,89273550,15820,15820,15820,15820,0
20240318,111900,89273550,15820,15820,15820,15820,0
20240318,111800,89273550,15820,15820,15820,15820,0
20240318,111700,89273550,15820,15820,15820,15820,15
20240318,111600,89036250,15810,15810,15810,15810,0
20240318,111500,89036250,15810,15810,15810,15810,0
20240318,111400,89036250,15810,15810,15810,15810,0
20240318,111300,89036250,15810,15810,15810,15810,0
20240318,111200,89036250,15810,15810,15810,15810,51
20240318,111100,88229940,15820,15820,15820,15820,0
20240318,111000,88229940,15820,15820,15820,15820,0
20240318,110900,88229940,15820,15820,15820,15820,10
20240318,110800,88071740,15820,15820,15820,15820,0
20240318,110700,88071740,15820,15820,15820,15820,0
20240318,110600,88071740,15820,15820,15820,15820,1
20240318,110500,88055920,15810,15810,15810,15810,0
20240318,110400,88055920,15810,15810,15810,15810,0
20240318,110300,88055920,15810,15810,15810,15810,0
20240318,110200,88055920,15810,15810,15810,15810,0
20240318,110100,88055920,15810,15810,15810,15810,0
20240318,110000,88055920,15810,15810,15810,15810,0
20240318,105900,88055920,15810,15810,15810,15810,0
20240318,105800,88055920,15810,15840,15840,15810,47
20240318,105700,87311680,15840,15840,15840,15840,288
20240318,105600,82749760,15840,15840,15840,15840,2
20240318,105500,82718080,15810,15810,15810,15810,200
20240318,105400,79556080,15810,15810,15810,15810,0
20240318,105300,79556080,15810,15810,15810,15810,0
20240318,105200,79556080,15810,15810,15810,15810,100
20240318,105100,77975080,15810,15810,15810,15810,1
20240318,105000,77959270,15840,15840,15840,15840,0
20240318,104900,77959270,15840,15840,15840,15840,0
20240318,104800,77959270,15840,15840,15840,15840,0
20240318,104700,77959270,15840,15840,15840,15840,0
20240318,104600,77959270,15840,15840,15840,15840,0
20240318,104500,77959270,15840,15840,15840,15840,0
20240318,104400,77959270,15840,15840,15840,15840,2
20240318,104300,77927590,15820,15820,15820,15820,0
20240318,104200,77927590,15820,15820,15820,15820,41
20240318,104100,77278970,15810,15810,15810,15810,0
20240318,104000,77278970,15810,15810,15810,15810,2
20240318,103900,77247350,15820,15870,15870,15820,1402
20240318,103800,55025730,15870,15870,15870,15870,0
20240318,103700,55025730,15870,15870,15870,15870,0
20240318,103600,55025730,15870,15870,15870,15870,0
20240318,103500,55025730,15870,15870,15870,15870,85
20240318,103400,53676780,15910,15910,15910,15910,2
20240318,103300,53644960,15900,15900,15900,15900,38
20240318,103200,53040760,15910,15900,15910,15900,5
20240318,103100,52961240,15910,15900,15910,15900,3
20240318,103000,52913520,15910,15910,15910,15900,14
20240318,102900,52690830,15940,15910,15940,15910,11
20240318,102800,52515760,15940,15940,15940,15940,10
20240318,102700,52356360,15940,15940,15940,15940,0
20240318,102600,52356360,15940,15940,15940,15940,7
20240318,102500,52244780,15940,15930,15940,15930,17
20240318,102400,51973960,15930,15920,15930,15920,10
20240318,102300,51814740,15930,15930,15930,15930,0
20240318,102200,51814740,15930,15930,15930,15930,0
20240318,102100,51814740,15930,15930,15930,15920,11
20240318,102000,51639530,15930,15920,15930,15920,172
20240318,101900,48900010,15920,15920,15920,15920,15
20240318,101800,48661210,15920,15880,15920,15850,192
20240318,101700,45609660,15880,15880,15880,15880,21
20240318,101600,45276180,15850,15850,15850,15850,0
20240318,101500,45276180,15850,15850,15850,15850,0
20240318,101400,45276180,15850,15850,15850,15850,0
20240318,101300,45276180,15850,15850,15850,15850,0
20240318,101200,45276180,15850,15850,15850,15850,25
20240318,101100,44879930,15880,15880,15880,15880,0
20240318,101000,44879930,15880,15880,15880,15880,0
20240318,100900,44879930,15880,15880,15880,15880,149
20240318,100800,42513810,15910,15910,15910,15910,0
20240318,100700,42513810,15910,15910,15910,15900,23
20240318,100600,42148080,15910,15910,15910,15910,1
20240318,100500,42132170,15910,15900,15910,15900,15
20240318,100400,41893530,15910,15880,15910,15880,79
20240318,100300,40638520,15880,15880,15880,15880,81
20240318,100200,39352240,15880,15880,15880,15880,0
20240318,100100,39352240,15880,15880,15880,15880,2
20240318,100000,39320480,15830,15880,15880,15820,64
20240318,095900,38307510,15880,15880,15880,15880,4
20240318,095800,38243990,15830,15840,15840,15830,180
20240318,095700,35393490,15880,15880,15880,15880,0
20240318,095600,35393490,15880,15880,15880,15880,0
20240318,095500,35393490,15880,15880,15880,15880,0
20240318,095400,35393490,15880,15880,15880,15880,0
20240318,095300,35393490,15880,15850,15880,15850,20
20240318,095200,35076430,15880,15860,15880,15860,11
20240318,095100,34901930,15880,15870,15880,15860,6
20240318,095000,34806700,15870,15870,15880,15870,29
20240318,094900,34346430,15870,15880,15880,15870,15
20240318,094800,34108280,15880,15880,15880,15880,3
20240318,094700,34060640,15880,15880,15880,15880,10
20240318,094600,33901840,15880,15880,15880,15880,10
20240318,094500,33743040,15880,15880,15880,15880,0
20240318,094400,33743040,15880,15880,15880,15880,0
20240318,094300,33743040,15880,15880,15880,15880,0
20240318,094200,33743040,15880,15880,15880,15880,8
20240318,094100,33616000,15880,15880,15880,15880,0
20240318,094000,33616000,15880,15880,15880,15880,0
20240318,093900,33616000,15880,15880,15880,15880,0
20240318,093800,33616000,15880,15880,15880,15880,0
20240318,093700,33616000,15880,15880,15880,15880,0
20240318,093600,33616000,15880,15880,15880,15800,16
20240318,093500,33362640,15900,15900,15900,15900,0
20240318,093400,33362640,15900,15900,15900,15900,0
20240318,093300,33362640,15900,15900,15900,15900,0
20240318,093200,33362640,15900,15900,15900,15900,0
20240318,093100,33362640,15900,15900,15900,15900,0
20240318,093000,33362640,15900,15900,15900,15900,0
20240318,092900,33362640,15900,15880,15900,15880,8
20240318,092800,33235550,15790,15790,15790,15790,0
20240318,092700,33235550,15790,15790,15790,15790,20
20240318,092600,32919750,15790,15810,15810,15790,75
20240318,092500,31734200,15820,15820,15820,15820,3
20240318,092400,31686740,15920,15920,15920,15920,40
20240318,092300,31049940,15920,15900,15920,15900,12
20240318,092200,30859040,15900,15890,15900,15890,30
20240318,092100,30382220,15890,15800,15890,15800,132
20240318,092000,28296440,15910,15850,15910,15850,12
20240318,091900,28106120,15910,15880,15910,15880,62
20240318,091800,27120210,15910,15910,15910,15910,0
20240318,091700,27120210,15910,15910,15910,15910,0
20240318,091600,27120210,15910,15910,15910,15910,0
20240318,091500,27120210,15910,15910,15910,15910,0
20240318,091400,27120210,15910,15800,15910,15800,506
20240318,091300,19124850,15800,15800,15800,15800,0
20240318,091200,19124850,15800,15910,15910,15800,134
20240318,091100,17007540,15800,15910,15910,15800,10
20240318,091000,16849430,15930,15930,15930,15930,0
20240318,090900,16849430,15930,15800,15930,15800,307
20240318,090800,11997910,15940,15940,15940,15940,0
20240318,090700,11997910,15940,15900,15940,15890,102
20240318,090600,10373800,15950,15950,15950,15950,0
20240318,090500,10373800,15950,15950,15950,15950,0
20240318,090400,10373800,15950,15950,15950,15950,0
20240318,090300,10373800,15950,15950,15950,15950,0
20240318,090200,10373800,15950,15770,15950,15770,2
20240318,090100,10342080,15710,15770,15770,15710,240
20240318,090000,6569140,15800,15810,16100,15800,415