KissMeData/093190/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200000,51633980,5420,5420,5420,5420,102
20240318,195900,51633980,5420,5420,5420,5420,0
20240318,195800,51633980,5420,5420,5420,5420,0
20240318,195700,51633980,5420,5420,5420,5420,0
20240318,195600,51633980,5420,5420,5420,5420,0
20240318,195500,51633980,5420,5420,5420,5420,0
20240318,195400,51633980,5420,5420,5420,5420,0
20240318,195300,51633980,5420,5420,5420,5420,0
20240318,195200,51633980,5420,5420,5420,5420,0
20240318,195100,51633980,5420,5420,5420,5420,0
20240318,195000,51633980,5420,5420,5420,5420,0
20240318,194900,51633980,5420,5420,5420,5420,0
20240318,194800,51633980,5420,5420,5420,5420,0
20240318,194700,51633980,5420,5420,5420,5420,0
20240318,194600,51633980,5420,5420,5420,5420,0
20240318,194500,51633980,5420,5420,5420,5420,0
20240318,194400,51633980,5420,5420,5420,5420,0
20240318,194300,51633980,5420,5420,5420,5420,0
20240318,194200,51633980,5420,5420,5420,5420,0
20240318,194100,51633980,5420,5420,5420,5420,0
20240318,194000,51633980,5420,5420,5420,5420,0
20240318,193900,51633980,5420,5420,5420,5420,0
20240318,193800,51633980,5420,5420,5420,5420,0
20240318,193700,51633980,5420,5420,5420,5420,0
20240318,193600,51633980,5420,5420,5420,5420,0
20240318,193500,51633980,5420,5420,5420,5420,0
20240318,193400,51633980,5420,5420,5420,5420,0
20240318,193300,51633980,5420,5420,5420,5420,0
20240318,193200,51633980,5420,5420,5420,5420,0
20240318,193100,51633980,5420,5420,5420,5420,0
20240318,193000,51633980,5420,5420,5420,5420,102
20240318,192900,51633980,5420,5420,5420,5420,0
20240318,192800,51633980,5420,5420,5420,5420,0
20240318,192700,51633980,5420,5420,5420,5420,0
20240318,192600,51633980,5420,5420,5420,5420,0
20240318,192500,51633980,5420,5420,5420,5420,0
20240318,192400,51633980,5420,5420,5420,5420,0
20240318,192300,51633980,5420,5420,5420,5420,0
20240318,192200,51633980,5420,5420,5420,5420,0
20240318,192100,51633980,5420,5420,5420,5420,0
20240318,192000,51633980,5420,5420,5420,5420,0
20240318,191900,51633980,5420,5420,5420,5420,0
20240318,191800,51633980,5420,5420,5420,5420,0
20240318,191700,51633980,5420,5420,5420,5420,0
20240318,191600,51633980,5420,5420,5420,5420,0
20240318,191500,51633980,5420,5420,5420,5420,0
20240318,191400,51633980,5420,5420,5420,5420,0
20240318,191300,51633980,5420,5420,5420,5420,0
20240318,191200,51633980,5420,5420,5420,5420,0
20240318,191100,51633980,5420,5420,5420,5420,0
20240318,191000,51633980,5420,5420,5420,5420,0
20240318,190900,51633980,5420,5420,5420,5420,0
20240318,190800,51633980,5420,5420,5420,5420,0
20240318,190700,51633980,5420,5420,5420,5420,0
20240318,190600,51633980,5420,5420,5420,5420,0
20240318,190500,51633980,5420,5420,5420,5420,0
20240318,190400,51633980,5420,5420,5420,5420,0
20240318,190300,51633980,5420,5420,5420,5420,0
20240318,190200,51633980,5420,5420,5420,5420,0
20240318,190100,51633980,5420,5420,5420,5420,0
20240318,190000,51633980,5420,5420,5420,5420,102
20240318,185900,51633980,5420,5420,5420,5420,0
20240318,185800,51633980,5420,5420,5420,5420,0
20240318,185700,51633980,5420,5420,5420,5420,0
20240318,185600,51633980,5420,5420,5420,5420,0
20240318,185500,51633980,5420,5420,5420,5420,0
20240318,185400,51633980,5420,5420,5420,5420,0
20240318,185300,51633980,5420,5420,5420,5420,0
20240318,185200,51633980,5420,5420,5420,5420,0
20240318,185100,51633980,5420,5420,5420,5420,0
20240318,185000,51633980,5420,5420,5420,5420,0
20240318,184900,51633980,5420,5420,5420,5420,0
20240318,184800,51633980,5420,5420,5420,5420,0
20240318,184700,51633980,5420,5420,5420,5420,0
20240318,184600,51633980,5420,5420,5420,5420,0
20240318,184500,51633980,5420,5420,5420,5420,0
20240318,184400,51633980,5420,5420,5420,5420,0
20240318,184300,51633980,5420,5420,5420,5420,0
20240318,184200,51633980,5420,5420,5420,5420,0
20240318,184100,51633980,5420,5420,5420,5420,0
20240318,184000,51633980,5420,5420,5420,5420,0
20240318,183900,51633980,5420,5420,5420,5420,0
20240318,183800,51633980,5420,5420,5420,5420,0
20240318,183700,51633980,5420,5420,5420,5420,0
20240318,183600,51633980,5420,5420,5420,5420,0
20240318,183500,51633980,5420,5420,5420,5420,0
20240318,183400,51633980,5420,5420,5420,5420,0
20240318,183300,51633980,5420,5420,5420,5420,0
20240318,183200,51633980,5420,5420,5420,5420,0
20240318,183100,51633980,5420,5420,5420,5420,0
20240318,183000,51633980,5420,5420,5420,5420,102
20240318,182900,51633980,5420,5420,5420,5420,0
20240318,182800,51633980,5420,5420,5420,5420,0
20240318,182700,51633980,5420,5420,5420,5420,0
20240318,182600,51633980,5420,5420,5420,5420,0
20240318,182500,51633980,5420,5420,5420,5420,0
20240318,182400,51633980,5420,5420,5420,5420,0
20240318,182300,51633980,5420,5420,5420,5420,0
20240318,182200,51633980,5420,5420,5420,5420,0
20240318,182100,51633980,5420,5420,5420,5420,0
20240318,182000,51633980,5420,5420,5420,5420,0
20240318,181900,51633980,5420,5420,5420,5420,0
20240318,181800,51633980,5420,5420,5420,5420,0
20240318,181700,51633980,5420,5420,5420,5420,0
20240318,181600,51633980,5420,5420,5420,5420,0
20240318,181500,51633980,5420,5420,5420,5420,0
20240318,181400,51633980,5420,5420,5420,5420,0
20240318,181300,51633980,5420,5420,5420,5420,0
20240318,181200,51633980,5420,5420,5420,5420,0
20240318,181100,51633980,5420,5420,5420,5420,0
20240318,181000,51633980,5420,5420,5420,5420,0
20240318,180900,51633980,5420,5420,5420,5420,0
20240318,180800,51633980,5420,5420,5420,5420,0
20240318,180700,51633980,5420,5420,5420,5420,0
20240318,180600,51633980,5420,5420,5420,5420,0
20240318,180500,51633980,5420,5420,5420,5420,0
20240318,180400,51633980,5420,5420,5420,5420,0
20240318,180300,51633980,5420,5420,5420,5420,0
20240318,180200,51633980,5420,5420,5420,5420,0
20240318,180100,51633980,5420,5420,5420,5420,0
20240318,180000,51633980,5420,5420,5420,5420,102
20240318,175900,51633980,5420,5420,5420,5420,0
20240318,175800,51633980,5420,5420,5420,5420,0
20240318,175700,51633980,5420,5420,5420,5420,0
20240318,175600,51633980,5420,5420,5420,5420,0
20240318,175500,51633980,5420,5420,5420,5420,0
20240318,175400,51633980,5420,5420,5420,5420,0
20240318,175300,51633980,5420,5420,5420,5420,0
20240318,175200,51633980,5420,5420,5420,5420,0
20240318,175100,51633980,5420,5420,5420,5420,0
20240318,175000,51633980,5420,5420,5420,5420,0
20240318,174900,51633980,5420,5420,5420,5420,0
20240318,174800,51633980,5420,5420,5420,5420,0
20240318,174700,51633980,5420,5420,5420,5420,0
20240318,174600,51633980,5420,5420,5420,5420,0
20240318,174500,51633980,5420,5420,5420,5420,0
20240318,174400,51633980,5420,5420,5420,5420,0
20240318,174300,51633980,5420,5420,5420,5420,0
20240318,174200,51633980,5420,5420,5420,5420,0
20240318,174100,51633980,5420,5420,5420,5420,0
20240318,174000,51633980,5420,5420,5420,5420,0
20240318,173900,51633980,5420,5420,5420,5420,0
20240318,173800,51633980,5420,5420,5420,5420,0
20240318,173700,51633980,5420,5420,5420,5420,0
20240318,173600,51633980,5420,5420,5420,5420,0
20240318,173500,51633980,5420,5420,5420,5420,0
20240318,173400,51633980,5420,5420,5420,5420,0
20240318,173300,51633980,5420,5420,5420,5420,0
20240318,173200,51633980,5420,5420,5420,5420,0
20240318,173100,51633980,5420,5420,5420,5420,0
20240318,173000,51633980,5420,5420,5420,5420,102
20240318,172900,51633980,5420,5420,5420,5420,0
20240318,172800,51633980,5420,5420,5420,5420,0
20240318,172700,51633980,5420,5420,5420,5420,0
20240318,172600,51633980,5420,5420,5420,5420,0
20240318,172500,51633980,5420,5420,5420,5420,0
20240318,172400,51633980,5420,5420,5420,5420,0
20240318,172300,51633980,5420,5420,5420,5420,0
20240318,172200,51633980,5420,5420,5420,5420,0
20240318,172100,51633980,5420,5420,5420,5420,0
20240318,172000,51633980,5420,5420,5420,5420,0
20240318,171900,51633980,5420,5420,5420,5420,0
20240318,171800,51633980,5420,5420,5420,5420,0
20240318,171700,51633980,5420,5420,5420,5420,0
20240318,171600,51633980,5420,5420,5420,5420,0
20240318,171500,51633980,5420,5420,5420,5420,0
20240318,171400,51633980,5420,5420,5420,5420,0
20240318,171300,51633980,5420,5420,5420,5420,0
20240318,171200,51633980,5420,5420,5420,5420,0
20240318,171100,51633980,5420,5420,5420,5420,0
20240318,171000,51633980,5420,5420,5420,5420,0
20240318,170900,51633980,5420,5420,5420,5420,0
20240318,170800,51633980,5420,5420,5420,5420,0
20240318,170700,51633980,5420,5420,5420,5420,0
20240318,170600,51633980,5420,5420,5420,5420,0
20240318,170500,51633980,5420,5420,5420,5420,0
20240318,170400,51633980,5420,5420,5420,5420,0
20240318,170300,51633980,5420,5420,5420,5420,0
20240318,170200,51633980,5420,5420,5420,5420,0
20240318,170100,51633980,5420,5420,5420,5420,0
20240318,170000,51633980,5420,5420,5420,5420,102
20240318,165900,51633980,5420,5420,5420,5420,0
20240318,165800,51633980,5420,5420,5420,5420,0
20240318,165700,51633980,5420,5420,5420,5420,0
20240318,165600,51633980,5420,5420,5420,5420,0
20240318,165500,51633980,5420,5420,5420,5420,0
20240318,165400,51633980,5420,5420,5420,5420,0
20240318,165300,51633980,5420,5420,5420,5420,0
20240318,165200,51633980,5420,5420,5420,5420,0
20240318,165100,51633980,5420,5420,5420,5420,0
20240318,165000,51633980,5420,5420,5420,5420,0
20240318,164900,51633980,5420,5420,5420,5420,0
20240318,164800,51633980,5420,5420,5420,5420,0
20240318,164700,51633980,5420,5420,5420,5420,0
20240318,164600,51633980,5420,5420,5420,5420,0
20240318,164500,51633980,5420,5420,5420,5420,0
20240318,164400,51633980,5420,5420,5420,5420,0
20240318,164300,51633980,5420,5420,5420,5420,0
20240318,164200,51633980,5420,5420,5420,5420,0
20240318,164100,51633980,5420,5420,5420,5420,0
20240318,164000,51633980,5420,5420,5420,5420,0
20240318,163900,51633980,5420,5420,5420,5420,0
20240318,163800,51633980,5420,5420,5420,5420,0
20240318,163700,51633980,5420,5420,5420,5420,0
20240318,163600,51633980,5420,5420,5420,5420,0
20240318,163500,51633980,5420,5420,5420,5420,0
20240318,163400,51633980,5420,5420,5420,5420,0
20240318,163300,51633980,5420,5420,5420,5420,0
20240318,163200,51633980,5420,5420,5420,5420,0
20240318,163100,51633980,5420,5420,5420,5420,0
20240318,163000,51633980,5420,5420,5420,5420,102
20240318,162900,51633980,5420,5420,5420,5420,0
20240318,162800,51633980,5420,5420,5420,5420,0
20240318,162700,51633980,5420,5420,5420,5420,0
20240318,162600,51633980,5420,5420,5420,5420,0
20240318,162500,51633980,5420,5420,5420,5420,0
20240318,162400,51633980,5420,5420,5420,5420,0
20240318,162300,51633980,5420,5420,5420,5420,0
20240318,162200,51633980,5420,5420,5420,5420,0
20240318,162100,51633980,5420,5420,5420,5420,0
20240318,162000,51633980,5420,5420,5420,5420,0
20240318,161900,51633980,5420,5420,5420,5420,0
20240318,161800,51633980,5420,5420,5420,5420,0
20240318,161700,51633980,5420,5420,5420,5420,0
20240318,161600,51633980,5420,5420,5420,5420,0
20240318,161500,51633980,5420,5420,5420,5420,0
20240318,161400,51633980,5420,5420,5420,5420,0
20240318,161300,51633980,5420,5420,5420,5420,0
20240318,161200,51633980,5420,5420,5420,5420,0
20240318,161100,51633980,5420,5420,5420,5420,0
20240318,161000,51633980,5420,5420,5420,5420,0
20240318,160900,51633980,5420,5420,5420,5420,0
20240318,160800,51633980,5420,5420,5420,5420,0
20240318,160700,51633980,5420,5420,5420,5420,0
20240318,160600,51633980,5420,5420,5420,5420,0
20240318,160500,51633980,5420,5420,5420,5420,0
20240318,160400,51633980,5420,5420,5420,5420,0
20240318,160300,51633980,5420,5420,5420,5420,0
20240318,160200,51633980,5420,5420,5420,5420,0
20240318,160100,51633980,5420,5420,5420,5420,0
20240318,160000,51633980,5420,5420,5420,5420,102
20240318,155900,51633980,5420,5420,5420,5420,0
20240318,155800,51633980,5420,5420,5420,5420,0
20240318,155700,51633980,5420,5420,5420,5420,0
20240318,155600,51633980,5420,5420,5420,5420,0
20240318,155500,51633980,5420,5420,5420,5420,0
20240318,155400,51633980,5420,5420,5420,5420,0
20240318,155300,51633980,5420,5420,5420,5420,0
20240318,155200,51633980,5420,5420,5420,5420,0
20240318,155100,51633980,5420,5420,5420,5420,0
20240318,155000,51633980,5420,5420,5420,5420,0
20240318,154900,51633980,5420,5420,5420,5420,0
20240318,154800,51633980,5420,5420,5420,5420,0
20240318,154700,51633980,5420,5420,5420,5420,0
20240318,154600,51633980,5420,5420,5420,5420,0
20240318,154500,51633980,5420,5420,5420,5420,0
20240318,154400,51633980,5420,5420,5420,5420,0
20240318,154300,51633980,5420,5420,5420,5420,0
20240318,154200,51633980,5420,5420,5420,5420,0
20240318,154100,51633980,5420,5420,5420,5420,0
20240318,154000,51633980,5420,5420,5420,5420,0
20240318,153900,51633980,5420,5420,5420,5420,0
20240318,153800,51633980,5420,5420,5420,5420,0
20240318,153700,51633980,5420,5420,5420,5420,0
20240318,153600,51633980,5420,5420,5420,5420,0
20240318,153500,51633980,5420,5420,5420,5420,0
20240318,153400,51633980,5420,5420,5420,5420,0
20240318,153300,51633980,5420,5420,5420,5420,0
20240318,153200,51633980,5420,5420,5420,5420,0
20240318,153100,51633980,5420,5420,5420,5420,0
20240318,153000,51633980,5420,5420,5420,5420,204
20240318,152900,51081140,5390,5390,5390,5390,0
20240318,152800,51081140,5390,5390,5390,5390,0
20240318,152700,51081140,5390,5390,5390,5390,0
20240318,152600,51081140,5390,5390,5390,5390,0
20240318,152500,51081140,5390,5390,5390,5390,0
20240318,152400,51081140,5390,5390,5390,5390,0
20240318,152300,51081140,5390,5390,5390,5390,0
20240318,152200,51081140,5390,5390,5390,5390,0
20240318,152100,51081140,5390,5390,5390,5390,0
20240318,152000,51081140,5390,5390,5390,5390,0
20240318,151900,51081140,5390,5390,5390,5390,7
20240318,151800,51043410,5420,5410,5420,5400,55
20240318,151700,50745880,5410,5410,5410,5410,1
20240318,151600,50740470,5400,5400,5400,5400,6
20240318,151500,50708070,5420,5420,5420,5420,0
20240318,151400,50708070,5420,5420,5420,5420,0
20240318,151300,50708070,5420,5420,5420,5420,1
20240318,151200,50702650,5420,5420,5420,5420,0
20240318,151100,50702650,5420,5420,5420,5420,0
20240318,151000,50702650,5420,5420,5420,5420,0
20240318,150900,50702650,5420,5420,5420,5420,0
20240318,150800,50702650,5420,5420,5420,5420,0
20240318,150700,50702650,5420,5420,5420,5420,0
20240318,150600,50702650,5420,5390,5420,5390,9
20240318,150500,50654110,5420,5420,5420,5420,0
20240318,150400,50654110,5420,5420,5420,5420,0
20240318,150300,50654110,5420,5420,5420,5420,0
20240318,150200,50654110,5420,5420,5420,5420,0
20240318,150100,50654110,5420,5420,5420,5420,0
20240318,150000,50654110,5420,5420,5420,5420,0
20240318,145900,50654110,5420,5420,5420,5420,0
20240318,145800,50654110,5420,5420,5420,5420,0
20240318,145700,50654110,5420,5420,5420,5420,0
20240318,145600,50654110,5420,5420,5420,5420,0
20240318,145500,50654110,5420,5420,5420,5420,0
20240318,145400,50654110,5420,5420,5420,5420,0
20240318,145300,50654110,5420,5420,5420,5420,0
20240318,145200,50654110,5420,5420,5420,5420,0
20240318,145100,50654110,5420,5420,5420,5420,0
20240318,145000,50654110,5420,5420,5420,5420,0
20240318,144900,50654110,5420,5420,5420,5420,0
20240318,144800,50654110,5420,5420,5420,5420,0
20240318,144700,50654110,5420,5420,5420,5420,0
20240318,144600,50654110,5420,5420,5420,5420,0
20240318,144500,50654110,5420,5420,5420,5420,0
20240318,144400,50654110,5420,5420,5420,5420,0
20240318,144300,50654110,5420,5420,5420,5420,0
20240318,144200,50654110,5420,5420,5420,5420,0
20240318,144100,50654110,5420,5420,5420,5420,0
20240318,144000,50654110,5420,5420,5420,5420,0
20240318,143900,50654110,5420,5420,5420,5420,0
20240318,143800,50654110,5420,5420,5420,5420,0
20240318,143700,50654110,5420,5420,5420,5420,0
20240318,143600,50654110,5420,5420,5420,5420,0
20240318,143500,50654110,5420,5420,5420,5420,0
20240318,143400,50654110,5420,5420,5420,5420,0
20240318,143300,50654110,5420,5420,5420,5420,0
20240318,143200,50654110,5420,5420,5420,5420,0
20240318,143100,50654110,5420,5420,5420,5420,16
20240318,143000,50567390,5420,5420,5420,5420,1
20240318,142900,50561970,5420,5420,5420,5420,0
20240318,142800,50561970,5420,5420,5420,5420,0
20240318,142700,50561970,5420,5420,5420,5420,0
20240318,142600,50561970,5420,5420,5420,5420,1
20240318,142500,50556550,5390,5390,5390,5390,0
20240318,142400,50556550,5390,5390,5390,5390,0
20240318,142300,50556550,5390,5390,5390,5390,135
20240318,142200,49828900,5420,5420,5420,5420,0
20240318,142100,49828900,5420,5420,5420,5420,0
20240318,142000,49828900,5420,5420,5420,5420,0
20240318,141900,49828900,5420,5420,5420,5420,1
20240318,141800,49823480,5390,5410,5410,5390,4
20240318,141700,49801900,5410,5410,5410,5410,0
20240318,141600,49801900,5410,5410,5410,5410,0
20240318,141500,49801900,5410,5410,5410,5410,0
20240318,141400,49801900,5410,5410,5410,5410,0
20240318,141300,49801900,5410,5410,5410,5410,0
20240318,141200,49801900,5410,5410,5410,5410,0
20240318,141100,49801900,5410,5410,5410,5410,0
20240318,141000,49801900,5410,5410,5410,5410,0
20240318,140900,49801900,5410,5410,5410,5410,0
20240318,140800,49801900,5410,5410,5410,5410,0
20240318,140700,49801900,5410,5410,5410,5410,4
20240318,140600,49780260,5410,5410,5410,5410,69
20240318,140500,49406970,5410,5410,5410,5410,926
20240318,140400,44397310,5410,5410,5410,5410,0
20240318,140300,44397310,5410,5410,5410,5410,0
20240318,140200,44397310,5410,5410,5410,5410,0
20240318,140100,44397310,5410,5410,5410,5410,0
20240318,140000,44397310,5410,5410,5410,5410,0
20240318,135900,44397310,5410,5410,5410,5410,0
20240318,135800,44397310,5410,5390,5410,5390,31
20240318,135700,44230200,5410,5410,5410,5410,0
20240318,135600,44230200,5410,5410,5410,5410,0
20240318,135500,44230200,5410,5410,5410,5410,0
20240318,135400,44230200,5410,5410,5410,5410,10
20240318,135300,44176100,5410,5410,5410,5410,0
20240318,135200,44176100,5410,5410,5410,5410,0
20240318,135100,44176100,5410,5410,5410,5410,20
20240318,135000,44067900,5410,5410,5410,5410,0
20240318,134900,44067900,5410,5410,5410,5410,0
20240318,134800,44067900,5410,5410,5410,5410,0
20240318,134700,44067900,5410,5410,5410,5410,0
20240318,134600,44067900,5410,5410,5410,5410,0
20240318,134500,44067900,5410,5410,5410,5410,1
20240318,134400,44062490,5420,5420,5420,5420,0
20240318,134300,44062490,5420,5420,5420,5420,0
20240318,134200,44062490,5420,5420,5420,5420,0
20240318,134100,44062490,5420,5420,5420,5420,0
20240318,134000,44062490,5420,5400,5420,5400,2
20240318,133900,44051670,5390,5390,5390,5390,0
20240318,133800,44051670,5390,5390,5390,5390,0
20240318,133700,44051670,5390,5390,5390,5390,0
20240318,133600,44051670,5390,5390,5390,5390,0
20240318,133500,44051670,5390,5390,5390,5390,94
20240318,133400,43545010,5420,5400,5420,5400,44
20240318,133300,43306970,5390,5390,5390,5390,0
20240318,133200,43306970,5390,5390,5390,5390,1
20240318,133100,43301580,5420,5420,5420,5420,0
20240318,133000,43301580,5420,5390,5420,5380,401
20240318,132900,41143120,5390,5390,5390,5390,1
20240318,132800,41137730,5380,5390,5390,5380,2
20240318,132700,41126960,5420,5420,5420,5420,0
20240318,132600,41126960,5420,5420,5420,5420,0
20240318,132500,41126960,5420,5420,5420,5420,0
20240318,132400,41126960,5420,5420,5420,5420,0
20240318,132300,41126960,5420,5420,5420,5420,0
20240318,132200,41126960,5420,5420,5420,5420,0
20240318,132100,41126960,5420,5420,5420,5420,0
20240318,132000,41126960,5420,5420,5420,5420,0
20240318,131900,41126960,5420,5420,5420,5420,1
20240318,131800,41121540,5380,5380,5380,5380,0
20240318,131700,41121540,5380,5380,5380,5380,0
20240318,131600,41121540,5380,5400,5400,5380,7
20240318,131500,41083840,5420,5420,5420,5420,1
20240318,131400,41078420,5400,5400,5400,5400,0
20240318,131300,41078420,5400,5400,5400,5400,0
20240318,131200,41078420,5400,5400,5400,5400,0
20240318,131100,41078420,5400,5400,5400,5400,0
20240318,131000,41078420,5400,5400,5400,5400,0
20240318,130900,41078420,5400,5400,5400,5400,0
20240318,130800,41078420,5400,5400,5400,5400,1
20240318,130700,41073020,5400,5400,5400,5400,0
20240318,130600,41073020,5400,5390,5400,5390,58
20240318,130500,40759830,5380,5380,5380,5380,0
20240318,130400,40759830,5380,5380,5380,5380,0
20240318,130300,40759830,5380,5380,5380,5380,0
20240318,130200,40759830,5380,5380,5380,5380,10
20240318,130100,40706030,5380,5380,5380,5380,0
20240318,130000,40706030,5380,5380,5380,5380,1
20240318,125900,40700650,5420,5420,5420,5420,0
20240318,125800,40700650,5420,5420,5420,5420,0
20240318,125700,40700650,5420,5420,5420,5420,0
20240318,125600,40700650,5420,5420,5420,5420,0
20240318,125500,40700650,5420,5420,5420,5420,0
20240318,125400,40700650,5420,5420,5420,5420,0
20240318,125300,40700650,5420,5420,5420,5420,11
20240318,125200,40641030,5420,5420,5420,5420,0
20240318,125100,40641030,5420,5420,5420,5420,0
20240318,125000,40641030,5420,5420,5420,5420,0
20240318,124900,40641030,5420,5420,5420,5420,0
20240318,124800,40641030,5420,5420,5420,5420,0
20240318,124700,40641030,5420,5420,5420,5420,0
20240318,124600,40641030,5420,5420,5420,5420,0
20240318,124500,40641030,5420,5420,5420,5420,0
20240318,124400,40641030,5420,5420,5420,5420,0
20240318,124300,40641030,5420,5420,5420,5420,0
20240318,124200,40641030,5420,5420,5420,5420,0
20240318,124100,40641030,5420,5420,5420,5420,0
20240318,124000,40641030,5420,5420,5420,5420,0
20240318,123900,40641030,5420,5420,5420,5420,0
20240318,123800,40641030,5420,5420,5420,5420,0
20240318,123700,40641030,5420,5420,5420,5420,0
20240318,123600,40641030,5420,5420,5420,5420,0
20240318,123500,40641030,5420,5420,5420,5420,0
20240318,123400,40641030,5420,5420,5420,5420,0
20240318,123300,40641030,5420,5420,5420,5420,0
20240318,123200,40641030,5420,5420,5420,5420,0
20240318,123100,40641030,5420,5420,5420,5420,0
20240318,123000,40641030,5420,5420,5420,5420,0
20240318,122900,40641030,5420,5420,5420,5420,1
20240318,122800,40635610,5430,5430,5430,5430,0
20240318,122700,40635610,5430,5430,5430,5430,0
20240318,122600,40635610,5430,5430,5430,5430,0
20240318,122500,40635610,5430,5390,5430,5390,25
20240318,122400,40500820,5380,5400,5400,5380,324
20240318,122300,38751470,5430,5430,5430,5430,0
20240318,122200,38751470,5430,5430,5430,5430,0
20240318,122100,38751470,5430,5420,5430,5400,21
20240318,122000,38638020,5430,5430,5430,5430,0
20240318,121900,38638020,5430,5430,5430,5430,0
20240318,121800,38638020,5430,5430,5430,5430,0
20240318,121700,38638020,5430,5430,5430,5430,0
20240318,121600,38638020,5430,5430,5430,5430,0
20240318,121500,38638020,5430,5430,5430,5430,0
20240318,121400,38638020,5430,5430,5430,5430,0
20240318,121300,38638020,5430,5430,5430,5430,0
20240318,121200,38638020,5430,5430,5430,5430,1
20240318,121100,38632590,5420,5420,5420,5420,0
20240318,121000,38632590,5420,5420,5420,5420,0
20240318,120900,38632590,5420,5420,5420,5420,0
20240318,120800,38632590,5420,5420,5420,5420,1
20240318,120700,38627170,5440,5440,5440,5440,0
20240318,120600,38627170,5440,5440,5440,5440,0
20240318,120500,38627170,5440,5440,5440,5440,0
20240318,120400,38627170,5440,5440,5440,5440,0
20240318,120300,38627170,5440,5440,5440,5440,0
20240318,120200,38627170,5440,5440,5440,5440,0
20240318,120100,38627170,5440,5440,5440,5440,0
20240318,120000,38627170,5440,5440,5440,5440,0
20240318,115900,38627170,5440,5430,5440,5430,2
20240318,115800,38616300,5440,5440,5440,5440,0
20240318,115700,38616300,5440,5440,5440,5440,0
20240318,115600,38616300,5440,5440,5440,5440,0
20240318,115500,38616300,5440,5440,5440,5440,0
20240318,115400,38616300,5440,5440,5440,5440,0
20240318,115300,38616300,5440,5440,5440,5440,0
20240318,115200,38616300,5440,5440,5440,5440,0
20240318,115100,38616300,5440,5440,5440,5440,0
20240318,115000,38616300,5440,5440,5440,5440,0
20240318,114900,38616300,5440,5440,5440,5440,0
20240318,114800,38616300,5440,5440,5440,5440,0
20240318,114700,38616300,5440,5440,5440,5440,0
20240318,114600,38616300,5440,5440,5440,5440,0
20240318,114500,38616300,5440,5440,5440,5440,0
20240318,114400,38616300,5440,5440,5440,5440,0
20240318,114300,38616300,5440,5440,5440,5440,0
20240318,114200,38616300,5440,5440,5440,5440,0
20240318,114100,38616300,5440,5440,5440,5440,0
20240318,114000,38616300,5440,5440,5440,5440,0
20240318,113900,38616300,5440,5440,5440,5440,0
20240318,113800,38616300,5440,5440,5440,5440,0
20240318,113700,38616300,5440,5440,5440,5440,0
20240318,113600,38616300,5440,5440,5440,5440,0
20240318,113500,38616300,5440,5440,5440,5440,0
20240318,113400,38616300,5440,5440,5440,5440,0
20240318,113300,38616300,5440,5440,5440,5440,0
20240318,113200,38616300,5440,5440,5440,5440,0
20240318,113100,38616300,5440,5440,5440,5440,0
20240318,113000,38616300,5440,5440,5440,5440,0
20240318,112900,38616300,5440,5440,5440,5440,0
20240318,112800,38616300,5440,5440,5440,5440,0
20240318,112700,38616300,5440,5440,5440,5440,0
20240318,112600,38616300,5440,5440,5440,5440,0
20240318,112500,38616300,5440,5440,5440,5440,0
20240318,112400,38616300,5440,5440,5440,5440,0
20240318,112300,38616300,5440,5440,5440,5440,0
20240318,112200,38616300,5440,5440,5440,5440,0
20240318,112100,38616300,5440,5440,5440,5440,0
20240318,112000,38616300,5440,5440,5440,5440,0
20240318,111900,38616300,5440,5410,5440,5410,200
20240318,111800,37534050,5410,5410,5410,5410,0
20240318,111700,37534050,5410,5410,5410,5410,0
20240318,111600,37534050,5410,5410,5410,5410,0
20240318,111500,37534050,5410,5410,5410,5410,0
20240318,111400,37534050,5410,5410,5410,5410,0
20240318,111300,37534050,5410,5410,5410,5410,0
20240318,111200,37534050,5410,5410,5410,5410,1
20240318,111100,37528640,5390,5420,5420,5390,276
20240318,111000,36038540,5420,5420,5420,5420,80
20240318,110900,35604940,5410,5400,5410,5400,920
20240318,110800,30633060,5400,5400,5400,5400,0
20240318,110700,30633060,5400,5400,5400,5400,0
20240318,110600,30633060,5400,5400,5400,5400,0
20240318,110500,30633060,5400,5400,5400,5400,0
20240318,110400,30633060,5400,5400,5400,5400,0
20240318,110300,30633060,5400,5400,5400,5400,0
20240318,110200,30633060,5400,5400,5400,5400,0
20240318,110100,30633060,5400,5400,5400,5400,0
20240318,110000,30633060,5400,5390,5400,5390,10
20240318,105900,30579150,5390,5390,5390,5390,5
20240318,105800,30552200,5400,5400,5400,5400,0
20240318,105700,30552200,5400,5400,5400,5400,0
20240318,105600,30552200,5400,5400,5400,5400,0
20240318,105500,30552200,5400,5400,5400,5400,5
20240318,105400,30525200,5400,5400,5400,5400,0
20240318,105300,30525200,5400,5400,5400,5400,0
20240318,105200,30525200,5400,5400,5400,5400,0
20240318,105100,30525200,5400,5400,5400,5400,0
20240318,105000,30525200,5400,5400,5400,5400,0
20240318,104900,30525200,5400,5400,5400,5400,0
20240318,104800,30525200,5400,5400,5400,5400,0
20240318,104700,30525200,5400,5400,5400,5400,0
20240318,104600,30525200,5400,5400,5400,5400,0
20240318,104500,30525200,5400,5400,5400,5400,759
20240318,104400,26426600,5440,5440,5440,5440,0
20240318,104300,26426600,5440,5440,5440,5440,0
20240318,104200,26426600,5440,5440,5440,5440,0
20240318,104100,26426600,5440,5440,5440,5440,0
20240318,104000,26426600,5440,5440,5440,5440,0
20240318,103900,26426600,5440,5440,5440,5440,0
20240318,103800,26426600,5440,5400,5440,5400,1000
20240318,103700,20994980,5400,5400,5400,5400,0
20240318,103600,20994980,5400,5400,5400,5400,0
20240318,103500,20994980,5400,5400,5400,5400,0
20240318,103400,20994980,5400,5400,5400,5400,0
20240318,103300,20994980,5400,5400,5400,5400,0
20240318,103200,20994980,5400,5400,5400,5400,0
20240318,103100,20994980,5400,5400,5400,5400,0
20240318,103000,20994980,5400,5400,5400,5400,0
20240318,102900,20994980,5400,5400,5400,5400,0
20240318,102800,20994980,5400,5400,5400,5400,0
20240318,102700,20994980,5400,5400,5400,5400,0
20240318,102600,20994980,5400,5400,5400,5400,0
20240318,102500,20994980,5400,5400,5400,5400,0
20240318,102400,20994980,5400,5400,5400,5400,0
20240318,102300,20994980,5400,5400,5400,5400,0
20240318,102200,20994980,5400,5400,5400,5400,0
20240318,102100,20994980,5400,5400,5400,5400,0
20240318,102000,20994980,5400,5400,5400,5400,0
20240318,101900,20994980,5400,5400,5400,5400,0
20240318,101800,20994980,5400,5400,5400,5400,0
20240318,101700,20994980,5400,5400,5400,5400,0
20240318,101600,20994980,5400,5400,5400,5400,0
20240318,101500,20994980,5400,5400,5400,5400,0
20240318,101400,20994980,5400,5400,5400,5400,0
20240318,101300,20994980,5400,5400,5400,5400,0
20240318,101200,20994980,5400,5400,5400,5400,12
20240318,101100,20930180,5390,5390,5390,5390,0
20240318,101000,20930180,5390,5390,5390,5390,0
20240318,100900,20930180,5390,5400,5400,5390,373
20240318,100800,18917280,5430,5430,5430,5430,0
20240318,100700,18917280,5430,5430,5430,5430,0
20240318,100600,18917280,5430,5430,5430,5430,0
20240318,100500,18917280,5430,5430,5430,5430,1
20240318,100400,18911850,5440,5440,5440,5440,0
20240318,100300,18911850,5440,5440,5440,5440,0
20240318,100200,18911850,5440,5440,5440,5440,1
20240318,100100,18906410,5440,5440,5440,5440,0
20240318,100000,18906410,5440,5440,5440,5440,41
20240318,095900,18683370,5430,5430,5430,5430,4
20240318,095800,18661650,5430,5430,5430,5430,0
20240318,095700,18661650,5430,5420,5430,5420,1000
20240318,095600,13232430,5400,5400,5430,5400,2051
20240318,095500,2097050,5400,5400,5400,5400,103
20240318,095400,1540850,5400,5400,5400,5400,2
20240318,095300,1530050,5430,5430,5430,5430,0
20240318,095200,1530050,5430,5430,5430,5430,0
20240318,095100,1530050,5430,5430,5430,5430,0
20240318,095000,1530050,5430,5430,5430,5430,9
20240318,094900,1481180,5430,5430,5430,5430,0
20240318,094800,1481180,5430,5430,5430,5430,0
20240318,094700,1481180,5430,5430,5430,5430,0
20240318,094600,1481180,5430,5430,5430,5430,0
20240318,094500,1481180,5430,5430,5430,5430,0
20240318,094400,1481180,5430,5430,5430,5430,0
20240318,094300,1481180,5430,5430,5430,5430,0
20240318,094200,1481180,5430,5430,5430,5430,0
20240318,094100,1481180,5430,5430,5430,5430,0
20240318,094000,1481180,5430,5430,5430,5430,0
20240318,093900,1481180,5430,5430,5430,5430,0
20240318,093800,1481180,5430,5430,5430,5430,1
20240318,093700,1475750,5400,5400,5400,5400,1
20240318,093600,1470350,5450,5450,5450,5450,0
20240318,093500,1470350,5450,5450,5450,5450,0
20240318,093400,1470350,5450,5450,5450,5450,0
20240318,093300,1470350,5450,5450,5450,5450,0
20240318,093200,1470350,5450,5450,5450,5450,0
20240318,093100,1470350,5450,5450,5450,5450,0
20240318,093000,1470350,5450,5450,5450,5450,1
20240318,092900,1464900,5460,5460,5460,5460,0
20240318,092800,1464900,5460,5460,5460,5460,0
20240318,092700,1464900,5460,5460,5460,5460,0
20240318,092600,1464900,5460,5460,5460,5460,0
20240318,092500,1464900,5460,5460,5460,5460,0
20240318,092400,1464900,5460,5460,5460,5460,0
20240318,092300,1464900,5460,5460,5460,5460,0
20240318,092200,1464900,5460,5460,5460,5460,0
20240318,092100,1464900,5460,5460,5460,5460,0
20240318,092000,1464900,5460,5460,5460,5460,0
20240318,091900,1464900,5460,5460,5460,5460,0
20240318,091800,1464900,5460,5460,5460,5460,0
20240318,091700,1464900,5460,5460,5460,5460,0
20240318,091600,1464900,5460,5460,5460,5460,0
20240318,091500,1464900,5460,5400,5460,5400,27
20240318,091400,1319040,5400,5400,5400,5400,19
20240318,091300,1216440,5390,5390,5390,5390,0
20240318,091200,1216440,5390,5390,5390,5390,0
20240318,091100,1216440,5390,5390,5390,5390,1
20240318,091000,1211050,5420,5420,5420,5420,0
20240318,090900,1211050,5420,5420,5420,5420,1
20240318,090800,1205630,5370,5370,5370,5370,0
20240318,090700,1205630,5370,5370,5370,5370,0
20240318,090600,1205630,5370,5370,5370,5370,0
20240318,090500,1205630,5370,5370,5370,5370,0
20240318,090400,1205630,5370,5370,5370,5370,0
20240318,090300,1205630,5370,5370,5370,5370,0
20240318,090200,1205630,5370,5370,5370,5370,0
20240318,090100,1205630,5370,5370,5370,5370,121
20240318,090000,555860,5370,5370,5370,5370,48