KissMeData/101530/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,200600,83923830,5430,5430,5430,5430,113
20240319,200500,83923830,5430,5430,5430,5430,0
20240319,200400,83923830,5430,5430,5430,5430,0
20240319,200300,83923830,5430,5430,5430,5430,0
20240319,200200,83923830,5430,5430,5430,5430,0
20240319,200100,83923830,5430,5430,5430,5430,0
20240319,200000,83923830,5430,5430,5430,5430,0
20240319,195900,83923830,5430,5430,5430,5430,0
20240319,195800,83923830,5430,5430,5430,5430,0
20240319,195700,83923830,5430,5430,5430,5430,0
20240319,195600,83923830,5430,5430,5430,5430,0
20240319,195500,83923830,5430,5430,5430,5430,0
20240319,195400,83923830,5430,5430,5430,5430,0
20240319,195300,83923830,5430,5430,5430,5430,0
20240319,195200,83923830,5430,5430,5430,5430,0
20240319,195100,83923830,5430,5430,5430,5430,0
20240319,195000,83923830,5430,5430,5430,5430,0
20240319,194900,83923830,5430,5430,5430,5430,0
20240319,194800,83923830,5430,5430,5430,5430,0
20240319,194700,83923830,5430,5430,5430,5430,0
20240319,194600,83923830,5430,5430,5430,5430,0
20240319,194500,83923830,5430,5430,5430,5430,0
20240319,194400,83923830,5430,5430,5430,5430,0
20240319,194300,83923830,5430,5430,5430,5430,0
20240319,194200,83923830,5430,5430,5430,5430,0
20240319,194100,83923830,5430,5430,5430,5430,0
20240319,194000,83923830,5430,5430,5430,5430,0
20240319,193900,83923830,5430,5430,5430,5430,0
20240319,193800,83923830,5430,5430,5430,5430,0
20240319,193700,83923830,5430,5430,5430,5430,0
20240319,193600,83923830,5430,5430,5430,5430,113
20240319,193500,83923830,5430,5430,5430,5430,0
20240319,193400,83923830,5430,5430,5430,5430,0
20240319,193300,83923830,5430,5430,5430,5430,0
20240319,193200,83923830,5430,5430,5430,5430,0
20240319,193100,83923830,5430,5430,5430,5430,0
20240319,193000,83923830,5430,5430,5430,5430,0
20240319,192900,83923830,5430,5430,5430,5430,0
20240319,192800,83923830,5430,5430,5430,5430,0
20240319,192700,83923830,5430,5430,5430,5430,0
20240319,192600,83923830,5430,5430,5430,5430,0
20240319,192500,83923830,5430,5430,5430,5430,0
20240319,192400,83923830,5430,5430,5430,5430,0
20240319,192300,83923830,5430,5430,5430,5430,0
20240319,192200,83923830,5430,5430,5430,5430,0
20240319,192100,83923830,5430,5430,5430,5430,0
20240319,192000,83923830,5430,5430,5430,5430,0
20240319,191900,83923830,5430,5430,5430,5430,0
20240319,191800,83923830,5430,5430,5430,5430,0
20240319,191700,83923830,5430,5430,5430,5430,0
20240319,191600,83923830,5430,5430,5430,5430,0
20240319,191500,83923830,5430,5430,5430,5430,0
20240319,191400,83923830,5430,5430,5430,5430,0
20240319,191300,83923830,5430,5430,5430,5430,0
20240319,191200,83923830,5430,5430,5430,5430,0
20240319,191100,83923830,5430,5430,5430,5430,0
20240319,191000,83923830,5430,5430,5430,5430,0
20240319,190900,83923830,5430,5430,5430,5430,0
20240319,190800,83923830,5430,5430,5430,5430,0
20240319,190700,83923830,5430,5430,5430,5430,0
20240319,190600,83923830,5430,5430,5430,5430,113
20240319,190500,83923830,5430,5430,5430,5430,0
20240319,190400,83923830,5430,5430,5430,5430,0
20240319,190300,83923830,5430,5430,5430,5430,0
20240319,190200,83923830,5430,5430,5430,5430,0
20240319,190100,83923830,5430,5430,5430,5430,0
20240319,190000,83923830,5430,5430,5430,5430,0
20240319,185900,83923830,5430,5430,5430,5430,0
20240319,185800,83923830,5430,5430,5430,5430,0
20240319,185700,83923830,5430,5430,5430,5430,0
20240319,185600,83923830,5430,5430,5430,5430,0
20240319,185500,83923830,5430,5430,5430,5430,0
20240319,185400,83923830,5430,5430,5430,5430,0
20240319,185300,83923830,5430,5430,5430,5430,0
20240319,185200,83923830,5430,5430,5430,5430,0
20240319,185100,83923830,5430,5430,5430,5430,0
20240319,185000,83923830,5430,5430,5430,5430,0
20240319,184900,83923830,5430,5430,5430,5430,0
20240319,184800,83923830,5430,5430,5430,5430,0
20240319,184700,83923830,5430,5430,5430,5430,0
20240319,184600,83923830,5430,5430,5430,5430,0
20240319,184500,83923830,5430,5430,5430,5430,0
20240319,184400,83923830,5430,5430,5430,5430,0
20240319,184300,83923830,5430,5430,5430,5430,0
20240319,184200,83923830,5430,5430,5430,5430,0
20240319,184100,83923830,5430,5430,5430,5430,0
20240319,184000,83923830,5430,5430,5430,5430,0
20240319,183900,83923830,5430,5430,5430,5430,0
20240319,183800,83923830,5430,5430,5430,5430,0
20240319,183700,83923830,5430,5430,5430,5430,0
20240319,183600,83923830,5430,5430,5430,5430,113
20240319,183500,83923830,5430,5430,5430,5430,0
20240319,183400,83923830,5430,5430,5430,5430,0
20240319,183300,83923830,5430,5430,5430,5430,0
20240319,183200,83923830,5430,5430,5430,5430,0
20240319,183100,83923830,5430,5430,5430,5430,0
20240319,183000,83923830,5430,5430,5430,5430,0
20240319,182900,83923830,5430,5430,5430,5430,0
20240319,182800,83923830,5430,5430,5430,5430,0
20240319,182700,83923830,5430,5430,5430,5430,0
20240319,182600,83923830,5430,5430,5430,5430,0
20240319,182500,83923830,5430,5430,5430,5430,0
20240319,182400,83923830,5430,5430,5430,5430,0
20240319,182300,83923830,5430,5430,5430,5430,0
20240319,182200,83923830,5430,5430,5430,5430,0
20240319,182100,83923830,5430,5430,5430,5430,0
20240319,182000,83923830,5430,5430,5430,5430,0
20240319,181900,83923830,5430,5430,5430,5430,0
20240319,181800,83923830,5430,5430,5430,5430,0
20240319,181700,83923830,5430,5430,5430,5430,0
20240319,181600,83923830,5430,5430,5430,5430,0
20240319,181500,83923830,5430,5430,5430,5430,0
20240319,181400,83923830,5430,5430,5430,5430,0
20240319,181300,83923830,5430,5430,5430,5430,0
20240319,181200,83923830,5430,5430,5430,5430,0
20240319,181100,83923830,5430,5430,5430,5430,0
20240319,181000,83923830,5430,5430,5430,5430,0
20240319,180900,83923830,5430,5430,5430,5430,0
20240319,180800,83923830,5430,5430,5430,5430,0
20240319,180700,83923830,5430,5430,5430,5430,0
20240319,180600,83923830,5430,5430,5430,5430,113
20240319,180500,83923830,5430,5430,5430,5430,0
20240319,180400,83923830,5430,5430,5430,5430,0
20240319,180300,83923830,5430,5430,5430,5430,0
20240319,180200,83923830,5430,5430,5430,5430,0
20240319,180100,83923830,5430,5430,5430,5430,0
20240319,180000,83923830,5430,5430,5430,5430,0
20240319,175900,83923830,5430,5430,5430,5430,0
20240319,175800,83923830,5430,5430,5430,5430,0
20240319,175700,83923830,5430,5430,5430,5430,0
20240319,175600,83923830,5430,5430,5430,5430,0
20240319,175500,83923830,5430,5430,5430,5430,0
20240319,175400,83923830,5430,5430,5430,5430,0
20240319,175300,83923830,5430,5430,5430,5430,0
20240319,175200,83923830,5430,5430,5430,5430,0
20240319,175100,83923830,5430,5430,5430,5430,0
20240319,175000,83923830,5430,5430,5430,5430,0
20240319,174900,83923830,5430,5430,5430,5430,0
20240319,174800,83923830,5430,5430,5430,5430,0
20240319,174700,83923830,5430,5430,5430,5430,0
20240319,174600,83923830,5430,5430,5430,5430,0
20240319,174500,83923830,5430,5430,5430,5430,0
20240319,174400,83923830,5430,5430,5430,5430,0
20240319,174300,83923830,5430,5430,5430,5430,0
20240319,174200,83923830,5430,5430,5430,5430,0
20240319,174100,83923830,5430,5430,5430,5430,0
20240319,174000,83923830,5430,5430,5430,5430,0
20240319,173900,83923830,5430,5430,5430,5430,0
20240319,173800,83923830,5430,5430,5430,5430,0
20240319,173700,83923830,5430,5430,5430,5430,0
20240319,173600,83923830,5430,5430,5430,5430,113
20240319,173500,83923830,5430,5430,5430,5430,0
20240319,173400,83923830,5430,5430,5430,5430,0
20240319,173300,83923830,5430,5430,5430,5430,0
20240319,173200,83923830,5430,5430,5430,5430,0
20240319,173100,83923830,5430,5430,5430,5430,0
20240319,173000,83923830,5430,5430,5430,5430,0
20240319,172900,83923830,5430,5430,5430,5430,0
20240319,172800,83923830,5430,5430,5430,5430,0
20240319,172700,83923830,5430,5430,5430,5430,0
20240319,172600,83923830,5430,5430,5430,5430,0
20240319,172500,83923830,5430,5430,5430,5430,0
20240319,172400,83923830,5430,5430,5430,5430,0
20240319,172300,83923830,5430,5430,5430,5430,0
20240319,172200,83923830,5430,5430,5430,5430,0
20240319,172100,83923830,5430,5430,5430,5430,0
20240319,172000,83923830,5430,5430,5430,5430,0
20240319,171900,83923830,5430,5430,5430,5430,0
20240319,171800,83923830,5430,5430,5430,5430,0
20240319,171700,83923830,5430,5430,5430,5430,0
20240319,171600,83923830,5430,5430,5430,5430,0
20240319,171500,83923830,5430,5430,5430,5430,0
20240319,171400,83923830,5430,5430,5430,5430,0
20240319,171300,83923830,5430,5430,5430,5430,0
20240319,171200,83923830,5430,5430,5430,5430,0
20240319,171100,83923830,5430,5430,5430,5430,0
20240319,171000,83923830,5430,5430,5430,5430,0
20240319,170900,83923830,5430,5430,5430,5430,0
20240319,170800,83923830,5430,5430,5430,5430,0
20240319,170700,83923830,5430,5430,5430,5430,0
20240319,170600,83923830,5430,5430,5430,5430,113
20240319,170500,83923830,5430,5430,5430,5430,0
20240319,170400,83923830,5430,5430,5430,5430,0
20240319,170300,83923830,5430,5430,5430,5430,0
20240319,170200,83923830,5430,5430,5430,5430,0
20240319,170100,83923830,5430,5430,5430,5430,0
20240319,170000,83923830,5430,5430,5430,5430,0
20240319,165900,83923830,5430,5430,5430,5430,0
20240319,165800,83923830,5430,5430,5430,5430,0
20240319,165700,83923830,5430,5430,5430,5430,0
20240319,165600,83923830,5430,5430,5430,5430,0
20240319,165500,83923830,5430,5430,5430,5430,0
20240319,165400,83923830,5430,5430,5430,5430,0
20240319,165300,83923830,5430,5430,5430,5430,0
20240319,165200,83923830,5430,5430,5430,5430,0
20240319,165100,83923830,5430,5430,5430,5430,0
20240319,165000,83923830,5430,5430,5430,5430,0
20240319,164900,83923830,5430,5430,5430,5430,0
20240319,164800,83923830,5430,5430,5430,5430,0
20240319,164700,83923830,5430,5430,5430,5430,0
20240319,164600,83923830,5430,5430,5430,5430,0
20240319,164500,83923830,5430,5430,5430,5430,0
20240319,164400,83923830,5430,5430,5430,5430,0
20240319,164300,83923830,5430,5430,5430,5430,0
20240319,164200,83923830,5430,5430,5430,5430,0
20240319,164100,83923830,5430,5430,5430,5430,0
20240319,164000,83923830,5430,5430,5430,5430,0
20240319,163900,83923830,5430,5430,5430,5430,0
20240319,163800,83923830,5430,5430,5430,5430,0
20240319,163700,83923830,5430,5430,5430,5430,0
20240319,163600,83923830,5430,5430,5430,5430,113
20240319,163500,83923830,5430,5430,5430,5430,0
20240319,163400,83923830,5430,5430,5430,5430,0
20240319,163300,83923830,5430,5430,5430,5430,0
20240319,163200,83923830,5430,5430,5430,5430,0
20240319,163100,83923830,5430,5430,5430,5430,0
20240319,163000,83923830,5430,5430,5430,5430,0
20240319,162900,83923830,5430,5430,5430,5430,0
20240319,162800,83923830,5430,5430,5430,5430,0
20240319,162700,83923830,5430,5430,5430,5430,0
20240319,162600,83923830,5430,5430,5430,5430,0
20240319,162500,83923830,5430,5430,5430,5430,0
20240319,162400,83923830,5430,5430,5430,5430,0
20240319,162300,83923830,5430,5430,5430,5430,0
20240319,162200,83923830,5430,5430,5430,5430,0
20240319,162100,83923830,5430,5430,5430,5430,0
20240319,162000,83923830,5430,5430,5430,5430,0
20240319,161900,83923830,5430,5430,5430,5430,0
20240319,161800,83923830,5430,5430,5430,5430,0
20240319,161700,83923830,5430,5430,5430,5430,0
20240319,161600,83923830,5430,5430,5430,5430,0
20240319,161500,83923830,5430,5430,5430,5430,0
20240319,161400,83923830,5430,5430,5430,5430,0
20240319,161300,83923830,5430,5430,5430,5430,0
20240319,161200,83923830,5430,5430,5430,5430,0
20240319,161100,83923830,5430,5430,5430,5430,0
20240319,161000,83923830,5430,5430,5430,5430,0
20240319,160900,83923830,5430,5430,5430,5430,0
20240319,160800,83923830,5430,5430,5430,5430,0
20240319,160700,83923830,5430,5430,5430,5430,0
20240319,160600,83923830,5430,5430,5430,5430,113
20240319,160500,83923830,5430,5430,5430,5430,0
20240319,160400,83923830,5430,5430,5430,5430,0
20240319,160300,83923830,5430,5430,5430,5430,0
20240319,160200,83923830,5430,5430,5430,5430,0
20240319,160100,83923830,5430,5430,5430,5430,0
20240319,160000,83923830,5430,5430,5430,5430,0
20240319,155900,83923830,5430,5430,5430,5430,0
20240319,155800,83923830,5430,5430,5430,5430,0
20240319,155700,83923830,5430,5430,5430,5430,0
20240319,155600,83923830,5430,5430,5430,5430,0
20240319,155500,83923830,5430,5430,5430,5430,0
20240319,155400,83923830,5430,5430,5430,5430,0
20240319,155300,83923830,5430,5430,5430,5430,0
20240319,155200,83923830,5430,5430,5430,5430,0
20240319,155100,83923830,5430,5430,5430,5430,0
20240319,155000,83923830,5430,5430,5430,5430,0
20240319,154900,83923830,5430,5430,5430,5430,0
20240319,154800,83923830,5430,5430,5430,5430,0
20240319,154700,83923830,5430,5430,5430,5430,0
20240319,154600,83923830,5430,5430,5430,5430,0
20240319,154500,83923830,5430,5430,5430,5430,0
20240319,154400,83923830,5430,5430,5430,5430,0
20240319,154300,83923830,5430,5430,5430,5430,0
20240319,154200,83923830,5430,5430,5430,5430,0
20240319,154100,83923830,5430,5430,5430,5430,0
20240319,154000,83923830,5430,5430,5430,5430,0
20240319,153900,83923830,5430,5430,5430,5430,0
20240319,153800,83923830,5430,5430,5430,5430,0
20240319,153700,83923830,5430,5430,5430,5430,0
20240319,153600,83923830,5430,5430,5430,5430,113
20240319,153500,83923830,5430,5430,5430,5430,0
20240319,153400,83923830,5430,5430,5430,5430,0
20240319,153300,83923830,5430,5430,5430,5430,0
20240319,153200,83923830,5430,5430,5430,5430,0
20240319,153100,83923830,5430,5430,5430,5430,0
20240319,153000,83923830,5430,5430,5430,5430,113
20240319,152900,83310240,5490,5490,5490,5490,0
20240319,152800,83310240,5490,5490,5490,5490,0
20240319,152700,83310240,5490,5490,5490,5490,0
20240319,152600,83310240,5490,5490,5490,5490,0
20240319,152500,83310240,5490,5490,5490,5490,0
20240319,152400,83310240,5490,5490,5490,5490,0
20240319,152300,83310240,5490,5490,5490,5490,0
20240319,152200,83310240,5490,5490,5490,5490,0
20240319,152100,83310240,5490,5490,5490,5490,0
20240319,152000,83310240,5490,5490,5490,5490,0
20240319,151900,83310240,5490,5490,5490,5490,14
20240319,151800,83233380,5490,5490,5490,5490,14
20240319,151700,83156520,5490,5490,5490,5490,38
20240319,151600,82947900,5490,5490,5490,5490,155
20240319,151500,82096950,5490,5500,5500,5490,9
20240319,151400,82047470,5490,5490,5490,5490,1
20240319,151300,82041980,5490,5490,5490,5490,17
20240319,151200,81948650,5490,5490,5490,5490,0
20240319,151100,81948650,5490,5490,5490,5490,0
20240319,151000,81948650,5490,5490,5490,5490,30
20240319,150900,81783950,5500,5500,5500,5500,0
20240319,150800,81783950,5500,5500,5500,5500,0
20240319,150700,81783950,5500,5500,5500,5500,0
20240319,150600,81783950,5500,5500,5500,5500,1
20240319,150500,81778450,5490,5490,5490,5490,0
20240319,150400,81778450,5490,5490,5490,5490,56
20240319,150300,81471010,5490,5490,5490,5490,0
20240319,150200,81471010,5490,5490,5490,5490,0
20240319,150100,81471010,5490,5490,5490,5490,0
20240319,150000,81471010,5490,5490,5490,5490,0
20240319,145900,81471010,5490,5490,5490,5490,0
20240319,145800,81471010,5490,5490,5490,5490,0
20240319,145700,81471010,5490,5490,5490,5490,0
20240319,145600,81471010,5490,5490,5490,5490,0
20240319,145500,81471010,5490,5490,5490,5490,0
20240319,145400,81471010,5490,5490,5490,5490,0
20240319,145300,81471010,5490,5490,5490,5490,0
20240319,145200,81471010,5490,5490,5490,5490,0
20240319,145100,81471010,5490,5490,5490,5490,0
20240319,145000,81471010,5490,5490,5490,5490,1
20240319,144900,81465520,5490,5490,5490,5490,0
20240319,144800,81465520,5490,5490,5490,5490,0
20240319,144700,81465520,5490,5490,5490,5490,1
20240319,144600,81460030,5490,5490,5490,5490,2
20240319,144500,81449050,5480,5480,5480,5480,0
20240319,144400,81449050,5480,5480,5480,5480,0
20240319,144300,81449050,5480,5480,5480,5480,0
20240319,144200,81449050,5480,5480,5480,5480,0
20240319,144100,81449050,5480,5480,5480,5480,0
20240319,144000,81449050,5480,5480,5480,5480,0
20240319,143900,81449050,5480,5480,5480,5480,16
20240319,143800,81361370,5480,5490,5490,5480,371
20240319,143700,79328150,5490,5490,5490,5490,0
20240319,143600,79328150,5490,5490,5490,5490,0
20240319,143500,79328150,5490,5490,5490,5490,0
20240319,143400,79328150,5490,5490,5490,5490,0
20240319,143300,79328150,5490,5490,5490,5490,0
20240319,143200,79328150,5490,5490,5490,5490,0
20240319,143100,79328150,5490,5490,5490,5490,0
20240319,143000,79328150,5490,5490,5490,5490,0
20240319,142900,79328150,5490,5490,5490,5490,0
20240319,142800,79328150,5490,5490,5490,5490,6
20240319,142700,79295210,5490,5490,5490,5490,0
20240319,142600,79295210,5490,5490,5490,5490,0
20240319,142500,79295210,5490,5490,5490,5490,0
20240319,142400,79295210,5490,5490,5490,5490,0
20240319,142300,79295210,5490,5490,5490,5490,0
20240319,142200,79295210,5490,5490,5490,5490,0
20240319,142100,79295210,5490,5490,5490,5490,0
20240319,142000,79295210,5490,5490,5490,5490,1
20240319,141900,79289720,5490,5490,5490,5490,0
20240319,141800,79289720,5490,5490,5490,5490,0
20240319,141700,79289720,5490,5490,5490,5490,0
20240319,141600,79289720,5490,5490,5490,5490,0
20240319,141500,79289720,5490,5490,5490,5490,0
20240319,141400,79289720,5490,5490,5490,5490,0
20240319,141300,79289720,5490,5490,5490,5490,0
20240319,141200,79289720,5490,5490,5490,5490,0
20240319,141100,79289720,5490,5490,5490,5490,0
20240319,141000,79289720,5490,5490,5490,5490,0
20240319,140900,79289720,5490,5490,5490,5490,121
20240319,140800,78625430,5490,5490,5490,5490,0
20240319,140700,78625430,5490,5490,5490,5490,0
20240319,140600,78625430,5490,5490,5490,5490,3
20240319,140500,78608960,5480,5480,5480,5480,3
20240319,140400,78592520,5480,5480,5480,5480,0
20240319,140300,78592520,5480,5480,5480,5480,0
20240319,140200,78592520,5480,5480,5480,5480,0
20240319,140100,78592520,5480,5480,5480,5480,0
20240319,140000,78592520,5480,5480,5480,5480,0
20240319,135900,78592520,5480,5480,5480,5480,0
20240319,135800,78592520,5480,5480,5480,5480,0
20240319,135700,78592520,5480,5480,5480,5480,0
20240319,135600,78592520,5480,5480,5480,5480,0
20240319,135500,78592520,5480,5480,5480,5480,0
20240319,135400,78592520,5480,5480,5480,5480,4
20240319,135300,78570600,5490,5490,5490,5490,0
20240319,135200,78570600,5490,5490,5490,5490,0
20240319,135100,78570600,5490,5490,5490,5490,0
20240319,135000,78570600,5490,5490,5490,5490,343
20240319,134900,76687530,5490,5490,5490,5490,0
20240319,134800,76687530,5490,5490,5490,5490,2
20240319,134700,76676550,5500,5500,5500,5500,0
20240319,134600,76676550,5500,5500,5500,5500,0
20240319,134500,76676550,5500,5500,5500,5500,0
20240319,134400,76676550,5500,5500,5500,5500,0
20240319,134300,76676550,5500,5500,5500,5500,0
20240319,134200,76676550,5500,5500,5500,5500,0
20240319,134100,76676550,5500,5500,5500,5500,0
20240319,134000,76676550,5500,5500,5500,5500,0
20240319,133900,76676550,5500,5500,5500,5500,0
20240319,133800,76676550,5500,5500,5500,5500,0
20240319,133700,76676550,5500,5500,5500,5500,1
20240319,133600,76671050,5500,5500,5500,5500,0
20240319,133500,76671050,5500,5500,5500,5500,0
20240319,133400,76671050,5500,5500,5500,5500,0
20240319,133300,76671050,5500,5500,5500,5500,0
20240319,133200,76671050,5500,5500,5500,5500,4
20240319,133100,76649050,5500,5500,5500,5500,1
20240319,133000,76643550,5500,5500,5500,5500,180
20240319,132900,75653550,5490,5490,5490,5490,0
20240319,132800,75653550,5490,5490,5490,5490,0
20240319,132700,75653550,5490,5490,5490,5490,0
20240319,132600,75653550,5490,5490,5490,5490,0
20240319,132500,75653550,5490,5490,5490,5490,0
20240319,132400,75653550,5490,5490,5490,5490,0
20240319,132300,75653550,5490,5490,5490,5490,0
20240319,132200,75653550,5490,5490,5490,5490,0
20240319,132100,75653550,5490,5490,5490,5490,0
20240319,132000,75653550,5490,5490,5490,5490,5
20240319,131900,75626100,5490,5490,5490,5490,460
20240319,131800,73100700,5490,5490,5490,5490,40
20240319,131700,72881100,5490,5490,5490,5490,0
20240319,131600,72881100,5490,5490,5490,5490,0
20240319,131500,72881100,5490,5490,5490,5490,0
20240319,131400,72881100,5490,5490,5490,5490,0
20240319,131300,72881100,5490,5490,5490,5490,0
20240319,131200,72881100,5490,5490,5490,5490,0
20240319,131100,72881100,5490,5490,5490,5490,464
20240319,131000,70333740,5480,5480,5480,5480,872
20240319,130900,65555180,5480,5480,5480,5480,0
20240319,130800,65555180,5480,5480,5480,5480,1
20240319,130700,65549700,5480,5480,5480,5480,0
20240319,130600,65549700,5480,5480,5480,5480,0
20240319,130500,65549700,5480,5480,5480,5480,0
20240319,130400,65549700,5480,5480,5480,5480,0
20240319,130300,65549700,5480,5480,5480,5480,0
20240319,130200,65549700,5480,5480,5480,5480,0
20240319,130100,65549700,5480,5480,5480,5480,0
20240319,130000,65549700,5480,5480,5480,5480,1
20240319,125900,65544220,5480,5480,5480,5480,0
20240319,125800,65544220,5480,5480,5480,5480,7
20240319,125700,65505860,5480,5480,5480,5480,0
20240319,125600,65505860,5480,5480,5480,5480,0
20240319,125500,65505860,5480,5500,5510,5480,1237
20240319,125400,58723620,5490,5460,5510,5460,547
20240319,125300,55721770,5450,5440,5450,5440,74
20240319,125200,55318480,5450,5450,5450,5440,454
20240319,125100,52844200,5480,5460,5510,5460,1305
20240319,125000,45685050,5450,5450,5450,5450,0
20240319,124900,45685050,5450,5450,5450,5450,0
20240319,124800,45685050,5450,5450,5450,5450,100
20240319,124700,45140050,5450,5450,5450,5450,0
20240319,124600,45140050,5450,5450,5450,5450,0
20240319,124500,45140050,5450,5450,5450,5450,0
20240319,124400,45140050,5450,5450,5450,5450,0
20240319,124300,45140050,5450,5450,5450,5450,0
20240319,124200,45140050,5450,5450,5450,5450,0
20240319,124100,45140050,5450,5450,5450,5450,0
20240319,124000,45140050,5450,5450,5450,5450,2
20240319,123900,45129150,5440,5440,5440,5440,0
20240319,123800,45129150,5440,5440,5440,5440,0
20240319,123700,45129150,5440,5440,5440,5440,0
20240319,123600,45129150,5440,5440,5440,5440,0
20240319,123500,45129150,5440,5440,5440,5440,0
20240319,123400,45129150,5440,5440,5440,5440,0
20240319,123300,45129150,5440,5440,5440,5440,0
20240319,123200,45129150,5440,5450,5450,5440,316
20240319,123100,43410090,5440,5440,5440,5440,0
20240319,123000,43410090,5440,5440,5440,5440,0
20240319,122900,43410090,5440,5440,5440,5440,0
20240319,122800,43410090,5440,5440,5440,5440,0
20240319,122700,43410090,5440,5440,5440,5440,0
20240319,122600,43410090,5440,5440,5440,5440,200
20240319,122500,42322090,5440,5440,5440,5440,11
20240319,122400,42262250,5450,5450,5450,5450,0
20240319,122300,42262250,5450,5450,5450,5450,0
20240319,122200,42262250,5450,5450,5450,5450,0
20240319,122100,42262250,5450,5450,5450,5450,0
20240319,122000,42262250,5450,5450,5450,5450,0
20240319,121900,42262250,5450,5450,5450,5450,0
20240319,121800,42262250,5450,5450,5450,5450,0
20240319,121700,42262250,5450,5450,5450,5450,0
20240319,121600,42262250,5450,5450,5450,5450,76
20240319,121500,41848050,5450,5450,5450,5450,0
20240319,121400,41848050,5450,5440,5450,5440,524
20240319,121300,38996890,5440,5440,5440,5440,0
20240319,121200,38996890,5440,5440,5440,5440,0
20240319,121100,38996890,5440,5440,5440,5440,150
20240319,121000,38180890,5440,5440,5440,5440,2
20240319,120900,38170010,5450,5450,5450,5450,147
20240319,120800,37368860,5450,5450,5450,5450,68
20240319,120700,36998260,5460,5460,5460,5460,1
20240319,120600,36992800,5450,5450,5450,5450,0
20240319,120500,36992800,5450,5460,5460,5450,796
20240319,120400,32654570,5460,5460,5460,5460,529
20240319,120300,29766230,5470,5470,5470,5470,0
20240319,120200,29766230,5470,5470,5470,5470,73
20240319,120100,29366920,5470,5470,5470,5470,0
20240319,120000,29366920,5470,5470,5470,5470,0
20240319,115900,29366920,5470,5470,5470,5470,0
20240319,115800,29366920,5470,5470,5470,5470,0
20240319,115700,29366920,5470,5470,5470,5470,0
20240319,115600,29366920,5470,5470,5470,5470,0
20240319,115500,29366920,5470,5470,5470,5470,7
20240319,115400,29328630,5470,5470,5470,5470,0
20240319,115300,29328630,5470,5470,5470,5470,0
20240319,115200,29328630,5470,5470,5470,5470,0
20240319,115100,29328630,5470,5470,5470,5470,0
20240319,115000,29328630,5470,5470,5470,5470,0
20240319,114900,29328630,5470,5470,5470,5470,1
20240319,114800,29323160,5480,5480,5480,5480,0
20240319,114700,29323160,5480,5480,5480,5480,0
20240319,114600,29323160,5480,5480,5480,5480,0
20240319,114500,29323160,5480,5480,5480,5480,0
20240319,114400,29323160,5480,5480,5480,5480,0
20240319,114300,29323160,5480,5480,5480,5480,0
20240319,114200,29323160,5480,5480,5480,5480,0
20240319,114100,29323160,5480,5480,5480,5480,0
20240319,114000,29323160,5480,5480,5480,5480,0
20240319,113900,29323160,5480,5480,5480,5480,0
20240319,113800,29323160,5480,5480,5480,5480,0
20240319,113700,29323160,5480,5480,5480,5480,0
20240319,113600,29323160,5480,5480,5480,5480,0
20240319,113500,29323160,5480,5480,5480,5480,10
20240319,113400,29268360,5480,5480,5480,5480,0
20240319,113300,29268360,5480,5480,5480,5480,0
20240319,113200,29268360,5480,5480,5480,5480,0
20240319,113100,29268360,5480,5480,5480,5480,7
20240319,113000,29230000,5460,5460,5460,5460,0
20240319,112900,29230000,5460,5460,5460,5460,0
20240319,112800,29230000,5460,5460,5460,5460,0
20240319,112700,29230000,5460,5470,5470,5460,442
20240319,112600,26815320,5470,5490,5490,5470,1762
20240319,112500,17164640,5500,5500,5500,5500,0
20240319,112400,17164640,5500,5500,5500,5500,0
20240319,112300,17164640,5500,5500,5500,5500,0
20240319,112200,17164640,5500,5500,5500,5500,0
20240319,112100,17164640,5500,5500,5500,5500,0
20240319,112000,17164640,5500,5500,5500,5500,10
20240319,111900,17109640,5500,5500,5500,5500,0
20240319,111800,17109640,5500,5500,5500,5500,0
20240319,111700,17109640,5500,5500,5500,5500,0
20240319,111600,17109640,5500,5500,5500,5500,0
20240319,111500,17109640,5500,5500,5500,5500,0
20240319,111400,17109640,5500,5500,5500,5500,0
20240319,111300,17109640,5500,5500,5500,5500,0
20240319,111200,17109640,5500,5500,5500,5500,0
20240319,111100,17109640,5500,5500,5500,5500,0
20240319,111000,17109640,5500,5500,5500,5500,0
20240319,110900,17109640,5500,5500,5500,5500,0
20240319,110800,17109640,5500,5500,5500,5500,0
20240319,110700,17109640,5500,5500,5500,5500,0
20240319,110600,17109640,5500,5500,5500,5500,0
20240319,110500,17109640,5500,5500,5500,5500,0
20240319,110400,17109640,5500,5500,5500,5500,0
20240319,110300,17109640,5500,5500,5500,5500,0
20240319,110200,17109640,5500,5500,5500,5500,1
20240319,110100,17104140,5490,5490,5490,5490,0
20240319,110000,17104140,5490,5490,5490,5490,0
20240319,105900,17104140,5490,5490,5490,5490,0
20240319,105800,17104140,5490,5490,5490,5490,0
20240319,105700,17104140,5490,5490,5490,5490,0
20240319,105600,17104140,5490,5490,5490,5490,0
20240319,105500,17104140,5490,5500,5500,5490,500
20240319,105400,14358920,5500,5500,5500,5500,0
20240319,105300,14358920,5500,5500,5500,5500,0
20240319,105200,14358920,5500,5500,5500,5500,0
20240319,105100,14358920,5500,5500,5500,5500,0
20240319,105000,14358920,5500,5500,5500,5500,0
20240319,104900,14358920,5500,5500,5500,5500,0
20240319,104800,14358920,5500,5500,5500,5500,0
20240319,104700,14358920,5500,5500,5500,5500,0
20240319,104600,14358920,5500,5500,5500,5500,0
20240319,104500,14358920,5500,5500,5500,5500,0
20240319,104400,14358920,5500,5500,5500,5500,2
20240319,104300,14347920,5500,5500,5500,5500,20
20240319,104200,14237920,5530,5530,5530,5530,0
20240319,104100,14237920,5530,5530,5530,5530,0
20240319,104000,14237920,5530,5530,5530,5530,0
20240319,103900,14237920,5530,5530,5530,5530,0
20240319,103800,14237920,5530,5530,5530,5530,0
20240319,103700,14237920,5530,5510,5530,5510,600
20240319,103600,10925370,5490,5490,5490,5490,0
20240319,103500,10925370,5490,5490,5490,5490,20
20240319,103400,10815570,5490,5490,5490,5490,0
20240319,103300,10815570,5490,5490,5490,5490,0
20240319,103200,10815570,5490,5490,5490,5490,0
20240319,103100,10815570,5490,5490,5490,5490,16
20240319,103000,10727730,5490,5500,5500,5490,90
20240319,102900,10233190,5510,5510,5510,5510,0
20240319,102800,10233190,5510,5510,5510,5510,0
20240319,102700,10233190,5510,5510,5510,5510,0
20240319,102600,10233190,5510,5510,5510,5510,0
20240319,102500,10233190,5510,5510,5510,5510,10
20240319,102400,10178090,5510,5510,5510,5510,1
20240319,102300,10172580,5510,5510,5510,5510,9
20240319,102200,10122990,5510,5510,5510,5510,0
20240319,102100,10122990,5510,5510,5510,5510,0
20240319,102000,10122990,5510,5510,5510,5510,0
20240319,101900,10122990,5510,5510,5510,5510,0
20240319,101800,10122990,5510,5510,5510,5510,0
20240319,101700,10122990,5510,5510,5510,5510,0
20240319,101600,10122990,5510,5510,5510,5510,20
20240319,101500,10012790,5500,5500,5500,5500,0
20240319,101400,10012790,5500,5500,5500,5500,0
20240319,101300,10012790,5500,5500,5500,5500,0
20240319,101200,10012790,5500,5500,5500,5500,0
20240319,101100,10012790,5500,5500,5500,5500,200
20240319,101000,8912790,5500,5500,5500,5500,0
20240319,100900,8912790,5500,5500,5500,5500,0
20240319,100800,8912790,5500,5500,5500,5500,0
20240319,100700,8912790,5500,5500,5500,5500,0
20240319,100600,8912790,5500,5500,5500,5500,0
20240319,100500,8912790,5500,5500,5500,5500,0
20240319,100400,8912790,5500,5500,5500,5500,41
20240319,100300,8687290,5520,5520,5520,5520,0
20240319,100200,8687290,5520,5520,5520,5520,0
20240319,100100,8687290,5520,5520,5520,5520,2
20240319,100000,8676250,5520,5520,5520,5520,0
20240319,095900,8676250,5520,5510,5520,5510,85
20240319,095800,8207620,5510,5510,5510,5510,0
20240319,095700,8207620,5510,5510,5510,5510,0
20240319,095600,8207620,5510,5510,5510,5510,0
20240319,095500,8207620,5510,5510,5510,5510,0
20240319,095400,8207620,5510,5510,5510,5510,0
20240319,095300,8207620,5510,5510,5510,5510,0
20240319,095200,8207620,5510,5510,5510,5510,0
20240319,095100,8207620,5510,5510,5510,5510,0
20240319,095000,8207620,5510,5510,5510,5510,1
20240319,094900,8202110,5510,5510,5510,5510,1
20240319,094800,8196600,5510,5510,5510,5510,0
20240319,094700,8196600,5510,5510,5510,5510,1
20240319,094600,8191090,5510,5510,5510,5510,40
20240319,094500,7970690,5510,5510,5510,5510,20
20240319,094400,7860490,5510,5510,5510,5510,2
20240319,094300,7849470,5510,5510,5510,5510,0
20240319,094200,7849470,5510,5510,5510,5510,0
20240319,094100,7849470,5510,5510,5510,5510,0
20240319,094000,7849470,5510,5510,5510,5510,0
20240319,093900,7849470,5510,5510,5510,5510,0
20240319,093800,7849470,5510,5510,5510,5510,0
20240319,093700,7849470,5510,5490,5510,5490,17
20240319,093600,7756120,5490,5490,5490,5490,1
20240319,093500,7750630,5490,5490,5490,5490,4
20240319,093400,7728670,5500,5500,5500,5500,0
20240319,093300,7728670,5500,5500,5500,5500,160
20240319,093200,6848670,5510,5510,5510,5510,0
20240319,093100,6848670,5510,5510,5510,5510,0
20240319,093000,6848670,5510,5510,5510,5510,53
20240319,092900,6556640,5500,5500,5500,5500,119
20240319,092800,5902140,5500,5500,5500,5500,0
20240319,092700,5902140,5500,5500,5500,5500,0
20240319,092600,5902140,5500,5500,5500,5500,0
20240319,092500,5902140,5500,5500,5500,5500,100
20240319,092400,5352140,5500,5500,5500,5500,0
20240319,092300,5352140,5500,5500,5500,5500,0
20240319,092200,5352140,5500,5500,5500,5500,10
20240319,092100,5297140,5500,5500,5500,5500,0
20240319,092000,5297140,5500,5500,5500,5500,0
20240319,091900,5297140,5500,5500,5500,5500,0
20240319,091800,5297140,5500,5500,5500,5500,0
20240319,091700,5297140,5500,5500,5500,5500,0
20240319,091600,5297140,5500,5500,5500,5500,0
20240319,091500,5297140,5500,5500,5500,5500,1
20240319,091400,5291640,5510,5510,5510,5510,0
20240319,091300,5291640,5510,5510,5510,5510,2
20240319,091200,5280620,5510,5510,5510,5510,57
20240319,091100,4966550,5500,5500,5500,5500,0
20240319,091000,4966550,5500,5500,5500,5500,159
20240319,090900,4092050,5500,5500,5500,5500,0
20240319,090800,4092050,5500,5500,5500,5500,130
20240319,090700,3377050,5500,5500,5500,5500,242
20240319,090600,2046050,5500,5500,5500,5500,210
20240319,090500,891050,5500,5500,5500,5500,100
20240319,090400,341050,5510,5510,5510,5510,0
20240319,090300,341050,5510,5510,5510,5510,0
20240319,090200,341050,5510,5510,5510,5510,0
20240319,090100,341050,5510,5510,5510,5510,5
20240319,090000,313500,5500,5500,5500,5500,57