KissMeData/111710/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,201100,58527830,5560,5560,5560,5560,859
20240319,201000,58527830,5560,5560,5560,5560,0
20240319,200900,58527830,5560,5560,5560,5560,0
20240319,200800,58527830,5560,5560,5560,5560,0
20240319,200700,58527830,5560,5560,5560,5560,0
20240319,200600,58527830,5560,5560,5560,5560,0
20240319,200500,58527830,5560,5560,5560,5560,0
20240319,200400,58527830,5560,5560,5560,5560,0
20240319,200300,58527830,5560,5560,5560,5560,0
20240319,200200,58527830,5560,5560,5560,5560,0
20240319,200100,58527830,5560,5560,5560,5560,0
20240319,200000,58527830,5560,5560,5560,5560,0
20240319,195900,58527830,5560,5560,5560,5560,0
20240319,195800,58527830,5560,5560,5560,5560,0
20240319,195700,58527830,5560,5560,5560,5560,0
20240319,195600,58527830,5560,5560,5560,5560,0
20240319,195500,58527830,5560,5560,5560,5560,0
20240319,195400,58527830,5560,5560,5560,5560,0
20240319,195300,58527830,5560,5560,5560,5560,0
20240319,195200,58527830,5560,5560,5560,5560,0
20240319,195100,58527830,5560,5560,5560,5560,0
20240319,195000,58527830,5560,5560,5560,5560,0
20240319,194900,58527830,5560,5560,5560,5560,0
20240319,194800,58527830,5560,5560,5560,5560,0
20240319,194700,58527830,5560,5560,5560,5560,0
20240319,194600,58527830,5560,5560,5560,5560,0
20240319,194500,58527830,5560,5560,5560,5560,0
20240319,194400,58527830,5560,5560,5560,5560,0
20240319,194300,58527830,5560,5560,5560,5560,0
20240319,194200,58527830,5560,5560,5560,5560,0
20240319,194100,58527830,5560,5560,5560,5560,859
20240319,194000,58527830,5560,5560,5560,5560,0
20240319,193900,58527830,5560,5560,5560,5560,0
20240319,193800,58527830,5560,5560,5560,5560,0
20240319,193700,58527830,5560,5560,5560,5560,0
20240319,193600,58527830,5560,5560,5560,5560,0
20240319,193500,58527830,5560,5560,5560,5560,0
20240319,193400,58527830,5560,5560,5560,5560,0
20240319,193300,58527830,5560,5560,5560,5560,0
20240319,193200,58527830,5560,5560,5560,5560,0
20240319,193100,58527830,5560,5560,5560,5560,0
20240319,193000,58527830,5560,5560,5560,5560,0
20240319,192900,58527830,5560,5560,5560,5560,0
20240319,192800,58527830,5560,5560,5560,5560,0
20240319,192700,58527830,5560,5560,5560,5560,0
20240319,192600,58527830,5560,5560,5560,5560,0
20240319,192500,58527830,5560,5560,5560,5560,0
20240319,192400,58527830,5560,5560,5560,5560,0
20240319,192300,58527830,5560,5560,5560,5560,0
20240319,192200,58527830,5560,5560,5560,5560,0
20240319,192100,58527830,5560,5560,5560,5560,0
20240319,192000,58527830,5560,5560,5560,5560,0
20240319,191900,58527830,5560,5560,5560,5560,0
20240319,191800,58527830,5560,5560,5560,5560,0
20240319,191700,58527830,5560,5560,5560,5560,0
20240319,191600,58527830,5560,5560,5560,5560,0
20240319,191500,58527830,5560,5560,5560,5560,0
20240319,191400,58527830,5560,5560,5560,5560,0
20240319,191300,58527830,5560,5560,5560,5560,0
20240319,191200,58527830,5560,5560,5560,5560,0
20240319,191100,58527830,5560,5560,5560,5560,859
20240319,191000,58527830,5560,5560,5560,5560,0
20240319,190900,58527830,5560,5560,5560,5560,0
20240319,190800,58527830,5560,5560,5560,5560,0
20240319,190700,58527830,5560,5560,5560,5560,0
20240319,190600,58527830,5560,5560,5560,5560,0
20240319,190500,58527830,5560,5560,5560,5560,0
20240319,190400,58527830,5560,5560,5560,5560,0
20240319,190300,58527830,5560,5560,5560,5560,0
20240319,190200,58527830,5560,5560,5560,5560,0
20240319,190100,58527830,5560,5560,5560,5560,0
20240319,190000,58527830,5560,5560,5560,5560,0
20240319,185900,58527830,5560,5560,5560,5560,0
20240319,185800,58527830,5560,5560,5560,5560,0
20240319,185700,58527830,5560,5560,5560,5560,0
20240319,185600,58527830,5560,5560,5560,5560,0
20240319,185500,58527830,5560,5560,5560,5560,0
20240319,185400,58527830,5560,5560,5560,5560,0
20240319,185300,58527830,5560,5560,5560,5560,0
20240319,185200,58527830,5560,5560,5560,5560,0
20240319,185100,58527830,5560,5560,5560,5560,0
20240319,185000,58527830,5560,5560,5560,5560,0
20240319,184900,58527830,5560,5560,5560,5560,0
20240319,184800,58527830,5560,5560,5560,5560,0
20240319,184700,58527830,5560,5560,5560,5560,0
20240319,184600,58527830,5560,5560,5560,5560,0
20240319,184500,58527830,5560,5560,5560,5560,0
20240319,184400,58527830,5560,5560,5560,5560,0
20240319,184300,58527830,5560,5560,5560,5560,0
20240319,184200,58527830,5560,5560,5560,5560,0
20240319,184100,58527830,5560,5560,5560,5560,859
20240319,184000,58527830,5560,5560,5560,5560,0
20240319,183900,58527830,5560,5560,5560,5560,0
20240319,183800,58527830,5560,5560,5560,5560,0
20240319,183700,58527830,5560,5560,5560,5560,0
20240319,183600,58527830,5560,5560,5560,5560,0
20240319,183500,58527830,5560,5560,5560,5560,0
20240319,183400,58527830,5560,5560,5560,5560,0
20240319,183300,58527830,5560,5560,5560,5560,0
20240319,183200,58527830,5560,5560,5560,5560,0
20240319,183100,58527830,5560,5560,5560,5560,0
20240319,183000,58527830,5560,5560,5560,5560,0
20240319,182900,58527830,5560,5560,5560,5560,0
20240319,182800,58527830,5560,5560,5560,5560,0
20240319,182700,58527830,5560,5560,5560,5560,0
20240319,182600,58527830,5560,5560,5560,5560,0
20240319,182500,58527830,5560,5560,5560,5560,0
20240319,182400,58527830,5560,5560,5560,5560,0
20240319,182300,58527830,5560,5560,5560,5560,0
20240319,182200,58527830,5560,5560,5560,5560,0
20240319,182100,58527830,5560,5560,5560,5560,0
20240319,182000,58527830,5560,5560,5560,5560,0
20240319,181900,58527830,5560,5560,5560,5560,0
20240319,181800,58527830,5560,5560,5560,5560,0
20240319,181700,58527830,5560,5560,5560,5560,0
20240319,181600,58527830,5560,5560,5560,5560,0
20240319,181500,58527830,5560,5560,5560,5560,0
20240319,181400,58527830,5560,5560,5560,5560,0
20240319,181300,58527830,5560,5560,5560,5560,0
20240319,181200,58527830,5560,5560,5560,5560,0
20240319,181100,58527830,5560,5560,5560,5560,859
20240319,181000,58527830,5560,5560,5560,5560,0
20240319,180900,58527830,5560,5560,5560,5560,0
20240319,180800,58527830,5560,5560,5560,5560,0
20240319,180700,58527830,5560,5560,5560,5560,0
20240319,180600,58527830,5560,5560,5560,5560,0
20240319,180500,58527830,5560,5560,5560,5560,0
20240319,180400,58527830,5560,5560,5560,5560,0
20240319,180300,58527830,5560,5560,5560,5560,0
20240319,180200,58527830,5560,5560,5560,5560,0
20240319,180100,58527830,5560,5560,5560,5560,0
20240319,180000,58527830,5560,5560,5560,5560,0
20240319,175900,58527830,5560,5560,5560,5560,0
20240319,175800,58527830,5560,5560,5560,5560,0
20240319,175700,58527830,5560,5560,5560,5560,0
20240319,175600,58527830,5560,5560,5560,5560,0
20240319,175500,58527830,5560,5560,5560,5560,0
20240319,175400,58527830,5560,5560,5560,5560,0
20240319,175300,58527830,5560,5560,5560,5560,0
20240319,175200,58527830,5560,5560,5560,5560,0
20240319,175100,58527830,5560,5560,5560,5560,0
20240319,175000,58527830,5560,5560,5560,5560,0
20240319,174900,58527830,5560,5560,5560,5560,0
20240319,174800,58527830,5560,5560,5560,5560,0
20240319,174700,58527830,5560,5560,5560,5560,0
20240319,174600,58527830,5560,5560,5560,5560,0
20240319,174500,58527830,5560,5560,5560,5560,0
20240319,174400,58527830,5560,5560,5560,5560,0
20240319,174300,58527830,5560,5560,5560,5560,0
20240319,174200,58527830,5560,5560,5560,5560,0
20240319,174100,58527830,5560,5560,5560,5560,859
20240319,174000,58527830,5560,5560,5560,5560,0
20240319,173900,58527830,5560,5560,5560,5560,0
20240319,173800,58527830,5560,5560,5560,5560,0
20240319,173700,58527830,5560,5560,5560,5560,0
20240319,173600,58527830,5560,5560,5560,5560,0
20240319,173500,58527830,5560,5560,5560,5560,0
20240319,173400,58527830,5560,5560,5560,5560,0
20240319,173300,58527830,5560,5560,5560,5560,0
20240319,173200,58527830,5560,5560,5560,5560,0
20240319,173100,58527830,5560,5560,5560,5560,0
20240319,173000,58527830,5560,5560,5560,5560,0
20240319,172900,58527830,5560,5560,5560,5560,0
20240319,172800,58527830,5560,5560,5560,5560,0
20240319,172700,58527830,5560,5560,5560,5560,0
20240319,172600,58527830,5560,5560,5560,5560,0
20240319,172500,58527830,5560,5560,5560,5560,0
20240319,172400,58527830,5560,5560,5560,5560,0
20240319,172300,58527830,5560,5560,5560,5560,0
20240319,172200,58527830,5560,5560,5560,5560,0
20240319,172100,58527830,5560,5560,5560,5560,0
20240319,172000,58527830,5560,5560,5560,5560,0
20240319,171900,58527830,5560,5560,5560,5560,0
20240319,171800,58527830,5560,5560,5560,5560,0
20240319,171700,58527830,5560,5560,5560,5560,0
20240319,171600,58527830,5560,5560,5560,5560,0
20240319,171500,58527830,5560,5560,5560,5560,0
20240319,171400,58527830,5560,5560,5560,5560,0
20240319,171300,58527830,5560,5560,5560,5560,0
20240319,171200,58527830,5560,5560,5560,5560,0
20240319,171100,58527830,5560,5560,5560,5560,859
20240319,171000,58527830,5560,5560,5560,5560,0
20240319,170900,58527830,5560,5560,5560,5560,0
20240319,170800,58527830,5560,5560,5560,5560,0
20240319,170700,58527830,5560,5560,5560,5560,0
20240319,170600,58527830,5560,5560,5560,5560,0
20240319,170500,58527830,5560,5560,5560,5560,0
20240319,170400,58527830,5560,5560,5560,5560,0
20240319,170300,58527830,5560,5560,5560,5560,0
20240319,170200,58527830,5560,5560,5560,5560,0
20240319,170100,58527830,5560,5560,5560,5560,0
20240319,170000,58527830,5560,5560,5560,5560,0
20240319,165900,58527830,5560,5560,5560,5560,0
20240319,165800,58527830,5560,5560,5560,5560,0
20240319,165700,58527830,5560,5560,5560,5560,0
20240319,165600,58527830,5560,5560,5560,5560,0
20240319,165500,58527830,5560,5560,5560,5560,0
20240319,165400,58527830,5560,5560,5560,5560,0
20240319,165300,58527830,5560,5560,5560,5560,0
20240319,165200,58527830,5560,5560,5560,5560,0
20240319,165100,58527830,5560,5560,5560,5560,0
20240319,165000,58527830,5560,5560,5560,5560,0
20240319,164900,58527830,5560,5560,5560,5560,0
20240319,164800,58527830,5560,5560,5560,5560,0
20240319,164700,58527830,5560,5560,5560,5560,0
20240319,164600,58527830,5560,5560,5560,5560,0
20240319,164500,58527830,5560,5560,5560,5560,0
20240319,164400,58527830,5560,5560,5560,5560,0
20240319,164300,58527830,5560,5560,5560,5560,0
20240319,164200,58527830,5560,5560,5560,5560,0
20240319,164100,58527830,5560,5560,5560,5560,859
20240319,164000,58527830,5560,5560,5560,5560,0
20240319,163900,58527830,5560,5560,5560,5560,0
20240319,163800,58527830,5560,5560,5560,5560,0
20240319,163700,58527830,5560,5560,5560,5560,0
20240319,163600,58527830,5560,5560,5560,5560,0
20240319,163500,58527830,5560,5560,5560,5560,0
20240319,163400,58527830,5560,5560,5560,5560,0
20240319,163300,58527830,5560,5560,5560,5560,0
20240319,163200,58527830,5560,5560,5560,5560,0
20240319,163100,58527830,5560,5560,5560,5560,0
20240319,163000,58527830,5560,5560,5560,5560,0
20240319,162900,58527830,5560,5560,5560,5560,0
20240319,162800,58527830,5560,5560,5560,5560,0
20240319,162700,58527830,5560,5560,5560,5560,0
20240319,162600,58527830,5560,5560,5560,5560,0
20240319,162500,58527830,5560,5560,5560,5560,0
20240319,162400,58527830,5560,5560,5560,5560,0
20240319,162300,58527830,5560,5560,5560,5560,0
20240319,162200,58527830,5560,5560,5560,5560,0
20240319,162100,58527830,5560,5560,5560,5560,0
20240319,162000,58527830,5560,5560,5560,5560,0
20240319,161900,58527830,5560,5560,5560,5560,0
20240319,161800,58527830,5560,5560,5560,5560,0
20240319,161700,58527830,5560,5560,5560,5560,0
20240319,161600,58527830,5560,5560,5560,5560,0
20240319,161500,58527830,5560,5560,5560,5560,0
20240319,161400,58527830,5560,5560,5560,5560,0
20240319,161300,58527830,5560,5560,5560,5560,0
20240319,161200,58527830,5560,5560,5560,5560,0
20240319,161100,58527830,5560,5560,5560,5560,859
20240319,161000,58527830,5560,5560,5560,5560,0
20240319,160900,58527830,5560,5560,5560,5560,0
20240319,160800,58527830,5560,5560,5560,5560,0
20240319,160700,58527830,5560,5560,5560,5560,0
20240319,160600,58527830,5560,5560,5560,5560,0
20240319,160500,58527830,5560,5560,5560,5560,0
20240319,160400,58527830,5560,5560,5560,5560,0
20240319,160300,58527830,5560,5560,5560,5560,0
20240319,160200,58527830,5560,5560,5560,5560,0
20240319,160100,58527830,5560,5560,5560,5560,0
20240319,160000,58527830,5560,5560,5560,5560,0
20240319,155900,58527830,5560,5560,5560,5560,0
20240319,155800,58527830,5560,5560,5560,5560,0
20240319,155700,58527830,5560,5560,5560,5560,0
20240319,155600,58527830,5560,5560,5560,5560,0
20240319,155500,58527830,5560,5560,5560,5560,0
20240319,155400,58527830,5560,5560,5560,5560,0
20240319,155300,58527830,5560,5560,5560,5560,0
20240319,155200,58527830,5560,5560,5560,5560,0
20240319,155100,58527830,5560,5560,5560,5560,0
20240319,155000,58527830,5560,5560,5560,5560,0
20240319,154900,58527830,5560,5560,5560,5560,0
20240319,154800,58527830,5560,5560,5560,5560,0
20240319,154700,58527830,5560,5560,5560,5560,0
20240319,154600,58527830,5560,5560,5560,5560,0
20240319,154500,58527830,5560,5560,5560,5560,0
20240319,154400,58527830,5560,5560,5560,5560,0
20240319,154300,58527830,5560,5560,5560,5560,0
20240319,154200,58527830,5560,5560,5560,5560,0
20240319,154100,58527830,5560,5560,5560,5560,859
20240319,154000,58527830,5560,5560,5560,5560,0
20240319,153900,58527830,5560,5560,5560,5560,0
20240319,153800,58527830,5560,5560,5560,5560,0
20240319,153700,58527830,5560,5560,5560,5560,0
20240319,153600,58527830,5560,5560,5560,5560,0
20240319,153500,58527830,5560,5560,5560,5560,0
20240319,153400,58527830,5560,5560,5560,5560,0
20240319,153300,58527830,5560,5560,5560,5560,0
20240319,153200,58527830,5560,5560,5560,5560,0
20240319,153100,58527830,5560,5560,5560,5560,0
20240319,153000,58527830,5560,5560,5560,5560,859
20240319,152900,53751790,5530,5530,5530,5530,0
20240319,152800,53751790,5530,5530,5530,5530,0
20240319,152700,53751790,5530,5530,5530,5530,0
20240319,152600,53751790,5530,5530,5530,5530,0
20240319,152500,53751790,5530,5530,5530,5530,0
20240319,152400,53751790,5530,5530,5530,5530,0
20240319,152300,53751790,5530,5530,5530,5530,0
20240319,152200,53751790,5530,5530,5530,5530,0
20240319,152100,53751790,5530,5530,5530,5530,0
20240319,152000,53751790,5530,5530,5530,5530,0
20240319,151900,53751790,5530,5530,5530,5530,120
20240319,151800,53088190,5530,5530,5530,5530,0
20240319,151700,53088190,5530,5530,5530,5530,0
20240319,151600,53088190,5530,5530,5530,5530,0
20240319,151500,53088190,5530,5530,5530,5530,198
20240319,151400,51993250,5540,5540,5540,5540,0
20240319,151300,51993250,5540,5540,5540,5540,0
20240319,151200,51993250,5540,5540,5540,5540,0
20240319,151100,51993250,5540,5540,5540,5540,0
20240319,151000,51993250,5540,5540,5540,5540,1
20240319,150900,51987710,5530,5530,5530,5530,0
20240319,150800,51987710,5530,5530,5530,5530,0
20240319,150700,51987710,5530,5530,5530,5530,0
20240319,150600,51987710,5530,5530,5530,5530,0
20240319,150500,51987710,5530,5530,5530,5530,0
20240319,150400,51987710,5530,5530,5530,5530,0
20240319,150300,51987710,5530,5530,5530,5530,0
20240319,150200,51987710,5530,5540,5540,5530,210
20240319,150100,50826040,5550,5550,5550,5550,0
20240319,150000,50826040,5550,5550,5550,5550,0
20240319,145900,50826040,5550,5550,5550,5550,0
20240319,145800,50826040,5550,5550,5550,5550,0
20240319,145700,50826040,5550,5550,5550,5550,0
20240319,145600,50826040,5550,5550,5550,5550,5
20240319,145500,50798290,5540,5540,5540,5540,0
20240319,145400,50798290,5540,5540,5540,5540,0
20240319,145300,50798290,5540,5540,5540,5540,0
20240319,145200,50798290,5540,5540,5540,5540,0
20240319,145100,50798290,5540,5540,5540,5540,0
20240319,145000,50798290,5540,5540,5540,5540,0
20240319,144900,50798290,5540,5540,5540,5540,0
20240319,144800,50798290,5540,5540,5540,5540,63
20240319,144700,50449270,5530,5530,5530,5530,0
20240319,144600,50449270,5530,5530,5530,5530,0
20240319,144500,50449270,5530,5530,5530,5530,0
20240319,144400,50449270,5530,5530,5530,5530,0
20240319,144300,50449270,5530,5530,5530,5530,0
20240319,144200,50449270,5530,5530,5530,5530,0
20240319,144100,50449270,5530,5530,5530,5530,0
20240319,144000,50449270,5530,5530,5530,5530,0
20240319,143900,50449270,5530,5530,5530,5530,0
20240319,143800,50449270,5530,5530,5530,5530,9
20240319,143700,50399500,5540,5540,5540,5540,0
20240319,143600,50399500,5540,5540,5540,5540,0
20240319,143500,50399500,5540,5540,5540,5540,0
20240319,143400,50399500,5540,5540,5540,5540,0
20240319,143300,50399500,5540,5540,5540,5540,0
20240319,143200,50399500,5540,5540,5540,5540,0
20240319,143100,50399500,5540,5540,5540,5540,0
20240319,143000,50399500,5540,5540,5540,5540,0
20240319,142900,50399500,5540,5540,5540,5540,0
20240319,142800,50399500,5540,5540,5540,5540,0
20240319,142700,50399500,5540,5540,5540,5540,0
20240319,142600,50399500,5540,5540,5540,5540,0
20240319,142500,50399500,5540,5540,5540,5540,0
20240319,142400,50399500,5540,5540,5540,5540,50
20240319,142300,50122500,5540,5540,5540,5540,0
20240319,142200,50122500,5540,5540,5540,5540,0
20240319,142100,50122500,5540,5540,5540,5540,0
20240319,142000,50122500,5540,5540,5540,5540,0
20240319,141900,50122500,5540,5540,5540,5540,0
20240319,141800,50122500,5540,5540,5540,5540,0
20240319,141700,50122500,5540,5540,5540,5540,0
20240319,141600,50122500,5540,5540,5540,5540,0
20240319,141500,50122500,5540,5540,5540,5540,0
20240319,141400,50122500,5540,5540,5540,5540,0
20240319,141300,50122500,5540,5540,5540,5540,0
20240319,141200,50122500,5540,5540,5540,5540,1
20240319,141100,50116960,5540,5540,5540,5540,0
20240319,141000,50116960,5540,5540,5540,5540,0
20240319,140900,50116960,5540,5540,5540,5540,1
20240319,140800,50111420,5540,5540,5540,5540,0
20240319,140700,50111420,5540,5540,5540,5540,0
20240319,140600,50111420,5540,5540,5540,5540,399
20240319,140500,47900960,5530,5530,5530,5530,0
20240319,140400,47900960,5530,5540,5540,5530,16
20240319,140300,47812470,5540,5540,5540,5540,0
20240319,140200,47812470,5540,5540,5540,5540,0
20240319,140100,47812470,5540,5540,5540,5540,150
20240319,140000,46981470,5540,5540,5540,5540,0
20240319,135900,46981470,5540,5540,5540,5540,0
20240319,135800,46981470,5540,5540,5540,5540,0
20240319,135700,46981470,5540,5540,5540,5540,0
20240319,135600,46981470,5540,5540,5540,5540,0
20240319,135500,46981470,5540,5540,5540,5540,0
20240319,135400,46981470,5540,5540,5540,5540,204
20240319,135300,45851310,5520,5520,5520,5520,0
20240319,135200,45851310,5520,5520,5520,5520,0
20240319,135100,45851310,5520,5520,5520,5520,0
20240319,135000,45851310,5520,5520,5520,5520,0
20240319,134900,45851310,5520,5520,5520,5520,0
20240319,134800,45851310,5520,5520,5520,5520,0
20240319,134700,45851310,5520,5520,5520,5520,0
20240319,134600,45851310,5520,5520,5520,5500,1164
20240319,134500,39438870,5560,5560,5560,5560,0
20240319,134400,39438870,5560,5560,5560,5560,0
20240319,134300,39438870,5560,5560,5560,5560,0
20240319,134200,39438870,5560,5560,5560,5560,0
20240319,134100,39438870,5560,5560,5560,5560,0
20240319,134000,39438870,5560,5560,5560,5560,0
20240319,133900,39438870,5560,5560,5560,5560,0
20240319,133800,39438870,5560,5560,5560,5560,0
20240319,133700,39438870,5560,5560,5560,5560,0
20240319,133600,39438870,5560,5560,5560,5560,0
20240319,133500,39438870,5560,5560,5560,5560,0
20240319,133400,39438870,5560,5560,5560,5560,0
20240319,133300,39438870,5560,5560,5560,5560,0
20240319,133200,39438870,5560,5560,5560,5560,0
20240319,133100,39438870,5560,5560,5560,5560,0
20240319,133000,39438870,5560,5560,5560,5560,0
20240319,132900,39438870,5560,5560,5560,5560,0
20240319,132800,39438870,5560,5560,5560,5560,0
20240319,132700,39438870,5560,5560,5560,5560,0
20240319,132600,39438870,5560,5560,5560,5560,0
20240319,132500,39438870,5560,5540,5560,5540,271
20240319,132400,37935210,5510,5510,5510,5510,0
20240319,132300,37935210,5510,5510,5510,5510,0
20240319,132200,37935210,5510,5510,5510,5510,0
20240319,132100,37935210,5510,5510,5510,5510,20
20240319,132000,37825010,5510,5510,5510,5510,0
20240319,131900,37825010,5510,5510,5510,5510,0
20240319,131800,37825010,5510,5510,5510,5510,0
20240319,131700,37825010,5510,5510,5510,5510,0
20240319,131600,37825010,5510,5510,5510,5510,0
20240319,131500,37825010,5510,5510,5510,5510,0
20240319,131400,37825010,5510,5510,5510,5510,0
20240319,131300,37825010,5510,5510,5510,5510,0
20240319,131200,37825010,5510,5510,5510,5510,0
20240319,131100,37825010,5510,5510,5510,5510,0
20240319,131000,37825010,5510,5510,5510,5510,0
20240319,130900,37825010,5510,5510,5510,5510,46
20240319,130800,37571550,5510,5510,5510,5510,2
20240319,130700,37560530,5490,5490,5490,5490,0
20240319,130600,37560530,5490,5490,5490,5490,0
20240319,130500,37560530,5490,5490,5490,5490,0
20240319,130400,37560530,5490,5490,5490,5490,41
20240319,130300,37335440,5490,5490,5490,5490,0
20240319,130200,37335440,5490,5480,5490,5480,5
20240319,130100,37308000,5490,5490,5490,5490,3
20240319,130000,37291530,5480,5490,5490,5480,2
20240319,125900,37280560,5490,5490,5490,5490,2
20240319,125800,37269580,5490,5490,5490,5490,0
20240319,125700,37269580,5490,5520,5550,5490,456
20240319,125600,34761290,5500,5500,5500,5500,1
20240319,125500,34755790,5490,5490,5490,5490,0
20240319,125400,34755790,5490,5490,5490,5490,0
20240319,125300,34755790,5490,5490,5490,5490,0
20240319,125200,34755790,5490,5500,5500,5490,600
20240319,125100,31460450,5500,5510,5510,5500,2200
20240319,125000,19346980,5520,5520,5520,5520,0
20240319,124900,19346980,5520,5520,5520,5520,217
20240319,124800,18149140,5520,5520,5520,5520,0
20240319,124700,18149140,5520,5520,5520,5520,0
20240319,124600,18149140,5520,5520,5520,5520,0
20240319,124500,18149140,5520,5520,5520,5520,0
20240319,124400,18149140,5520,5520,5520,5520,0
20240319,124300,18149140,5520,5520,5520,5520,0
20240319,124200,18149140,5520,5520,5520,5520,0
20240319,124100,18149140,5520,5520,5520,5520,0
20240319,124000,18149140,5520,5520,5520,5520,0
20240319,123900,18149140,5520,5520,5520,5520,1
20240319,123800,18143620,5520,5520,5520,5520,0
20240319,123700,18143620,5520,5520,5520,5520,0
20240319,123600,18143620,5520,5520,5520,5520,0
20240319,123500,18143620,5520,5520,5520,5520,0
20240319,123400,18143620,5520,5520,5520,5520,0
20240319,123300,18143620,5520,5520,5520,5520,1
20240319,123200,18138100,5520,5520,5520,5520,0
20240319,123100,18138100,5520,5520,5520,5520,0
20240319,123000,18138100,5520,5520,5520,5520,0
20240319,122900,18138100,5520,5520,5520,5520,0
20240319,122800,18138100,5520,5520,5520,5520,10
20240319,122700,18082900,5510,5510,5510,5510,0
20240319,122600,18082900,5510,5510,5510,5510,0
20240319,122500,18082900,5510,5510,5510,5510,0
20240319,122400,18082900,5510,5510,5510,5510,0
20240319,122300,18082900,5510,5510,5510,5510,0
20240319,122200,18082900,5510,5510,5510,5510,0
20240319,122100,18082900,5510,5510,5510,5510,0
20240319,122000,18082900,5510,5510,5510,5510,0
20240319,121900,18082900,5510,5510,5510,5510,0
20240319,121800,18082900,5510,5510,5510,5510,0
20240319,121700,18082900,5510,5510,5510,5510,0
20240319,121600,18082900,5510,5510,5510,5510,300
20240319,121500,16429900,5520,5520,5520,5520,0
20240319,121400,16429900,5520,5520,5520,5520,0
20240319,121300,16429900,5520,5520,5520,5520,0
20240319,121200,16429900,5520,5520,5520,5520,0
20240319,121100,16429900,5520,5520,5520,5520,0
20240319,121000,16429900,5520,5520,5520,5520,0
20240319,120900,16429900,5520,5520,5520,5520,0
20240319,120800,16429900,5520,5520,5520,5520,0
20240319,120700,16429900,5520,5520,5520,5520,139
20240319,120600,15662620,5520,5520,5520,5520,0
20240319,120500,15662620,5520,5520,5520,5520,0
20240319,120400,15662620,5520,5520,5520,5520,0
20240319,120300,15662620,5520,5520,5520,5520,0
20240319,120200,15662620,5520,5520,5520,5520,0
20240319,120100,15662620,5520,5520,5520,5520,0
20240319,120000,15662620,5520,5520,5520,5520,0
20240319,115900,15662620,5520,5520,5520,5520,0
20240319,115800,15662620,5520,5520,5520,5520,0
20240319,115700,15662620,5520,5520,5520,5520,0
20240319,115600,15662620,5520,5520,5520,5520,0
20240319,115500,15662620,5520,5520,5520,5520,0
20240319,115400,15662620,5520,5520,5520,5520,0
20240319,115300,15662620,5520,5520,5520,5520,0
20240319,115200,15662620,5520,5520,5520,5520,0
20240319,115100,15662620,5520,5520,5520,5520,0
20240319,115000,15662620,5520,5520,5520,5520,0
20240319,114900,15662620,5520,5520,5520,5520,0
20240319,114800,15662620,5520,5520,5520,5520,0
20240319,114700,15662620,5520,5520,5520,5520,0
20240319,114600,15662620,5520,5520,5520,5520,54
20240319,114500,15364540,5520,5520,5520,5520,0
20240319,114400,15364540,5520,5520,5520,5520,0
20240319,114300,15364540,5520,5520,5520,5520,0
20240319,114200,15364540,5520,5520,5520,5520,0
20240319,114100,15364540,5520,5520,5520,5520,0
20240319,114000,15364540,5520,5520,5520,5520,0
20240319,113900,15364540,5520,5520,5520,5520,0
20240319,113800,15364540,5520,5520,5520,5520,0
20240319,113700,15364540,5520,5520,5520,5520,0
20240319,113600,15364540,5520,5520,5520,5520,0
20240319,113500,15364540,5520,5520,5520,5520,0
20240319,113400,15364540,5520,5530,5530,5520,618
20240319,113300,11949480,5530,5530,5530,5530,1
20240319,113200,11943950,5540,5540,5540,5540,0
20240319,113100,11943950,5540,5540,5540,5540,0
20240319,113000,11943950,5540,5540,5540,5540,0
20240319,112900,11943950,5540,5540,5540,5540,0
20240319,112800,11943950,5540,5540,5540,5540,0
20240319,112700,11943950,5540,5540,5540,5540,0
20240319,112600,11943950,5540,5540,5540,5540,0
20240319,112500,11943950,5540,5540,5540,5540,6
20240319,112400,11910710,5530,5530,5530,5530,0
20240319,112300,11910710,5530,5530,5530,5530,0
20240319,112200,11910710,5530,5530,5530,5530,0
20240319,112100,11910710,5530,5530,5530,5530,0
20240319,112000,11910710,5530,5530,5530,5530,0
20240319,111900,11910710,5530,5530,5530,5530,0
20240319,111800,11910710,5530,5530,5530,5530,0
20240319,111700,11910710,5530,5530,5530,5530,0
20240319,111600,11910710,5530,5530,5530,5530,0
20240319,111500,11910710,5530,5530,5530,5530,0
20240319,111400,11910710,5530,5530,5530,5530,0
20240319,111300,11910710,5530,5530,5530,5530,0
20240319,111200,11910710,5530,5530,5530,5530,92
20240319,111100,11401950,5530,5530,5530,5530,290
20240319,111000,9798250,5530,5530,5530,5530,0
20240319,110900,9798250,5530,5530,5530,5530,0
20240319,110800,9798250,5530,5530,5530,5530,0
20240319,110700,9798250,5530,5530,5530,5530,464
20240319,110600,7232330,5530,5530,5530,5530,0
20240319,110500,7232330,5530,5530,5530,5530,0
20240319,110400,7232330,5530,5530,5530,5530,1
20240319,110300,7226800,5530,5530,5530,5530,0
20240319,110200,7226800,5530,5530,5530,5530,0
20240319,110100,7226800,5530,5530,5530,5530,0
20240319,110000,7226800,5530,5530,5530,5530,0
20240319,105900,7226800,5530,5530,5530,5530,0
20240319,105800,7226800,5530,5530,5530,5530,0
20240319,105700,7226800,5530,5530,5530,5530,0
20240319,105600,7226800,5530,5530,5530,5530,0
20240319,105500,7226800,5530,5530,5530,5530,0
20240319,105400,7226800,5530,5530,5530,5530,18
20240319,105300,7127260,5530,5530,5530,5530,0
20240319,105200,7127260,5530,5530,5530,5530,0
20240319,105100,7127260,5530,5530,5530,5530,0
20240319,105000,7127260,5530,5530,5530,5530,0
20240319,104900,7127260,5530,5530,5530,5530,22
20240319,104800,7005600,5530,5530,5530,5530,0
20240319,104700,7005600,5530,5530,5530,5530,0
20240319,104600,7005600,5530,5530,5530,5530,236
20240319,104500,5700520,5530,5530,5530,5530,0
20240319,104400,5700520,5530,5530,5530,5530,0
20240319,104300,5700520,5530,5530,5530,5530,0
20240319,104200,5700520,5530,5530,5530,5530,0
20240319,104100,5700520,5530,5530,5530,5530,0
20240319,104000,5700520,5530,5530,5530,5530,0
20240319,103900,5700520,5530,5530,5530,5530,198
20240319,103800,4605580,5530,5530,5530,5530,5
20240319,103700,4577930,5540,5540,5540,5540,0
20240319,103600,4577930,5540,5540,5540,5540,0
20240319,103500,4577930,5540,5540,5540,5540,0
20240319,103400,4577930,5540,5540,5540,5540,0
20240319,103300,4577930,5540,5540,5540,5540,0
20240319,103200,4577930,5540,5540,5540,5540,0
20240319,103100,4577930,5540,5540,5540,5540,0
20240319,103000,4577930,5540,5540,5540,5540,0
20240319,102900,4577930,5540,5540,5540,5540,0
20240319,102800,4577930,5540,5540,5540,5540,18
20240319,102700,4478210,5520,5520,5520,5520,0
20240319,102600,4478210,5520,5520,5520,5520,0
20240319,102500,4478210,5520,5530,5530,5520,53
20240319,102400,4185380,5540,5540,5540,5540,0
20240319,102300,4185380,5540,5540,5540,5540,0
20240319,102200,4185380,5540,5540,5540,5540,0
20240319,102100,4185380,5540,5540,5540,5540,0
20240319,102000,4185380,5540,5540,5540,5540,0
20240319,101900,4185380,5540,5540,5540,5540,0
20240319,101800,4185380,5540,5540,5540,5540,0
20240319,101700,4185380,5540,5540,5540,5540,0
20240319,101600,4185380,5540,5540,5540,5540,0
20240319,101500,4185380,5540,5540,5540,5540,0
20240319,101400,4185380,5540,5540,5540,5540,0
20240319,101300,4185380,5540,5540,5540,5540,20
20240319,101200,4074580,5540,5540,5540,5540,0
20240319,101100,4074580,5540,5540,5540,5540,0
20240319,101000,4074580,5540,5540,5540,5540,0
20240319,100900,4074580,5540,5540,5540,5540,0
20240319,100800,4074580,5540,5540,5540,5540,0
20240319,100700,4074580,5540,5540,5540,5540,0
20240319,100600,4074580,5540,5540,5540,5540,0
20240319,100500,4074580,5540,5540,5540,5540,0
20240319,100400,4074580,5540,5540,5540,5540,0
20240319,100300,4074580,5540,5540,5540,5540,0
20240319,100200,4074580,5540,5540,5540,5540,0
20240319,100100,4074580,5540,5540,5540,5540,0
20240319,100000,4074580,5540,5540,5540,5540,0
20240319,095900,4074580,5540,5540,5540,5540,0
20240319,095800,4074580,5540,5540,5540,5540,3
20240319,095700,4057960,5550,5550,5550,5550,10
20240319,095600,4002460,5520,5520,5520,5520,0
20240319,095500,4002460,5520,5520,5520,5520,0
20240319,095400,4002460,5520,5520,5520,5520,0
20240319,095300,4002460,5520,5520,5520,5520,0
20240319,095200,4002460,5520,5520,5520,5520,0
20240319,095100,4002460,5520,5520,5520,5520,0
20240319,095000,4002460,5520,5520,5520,5520,0
20240319,094900,4002460,5520,5520,5520,5520,0
20240319,094800,4002460,5520,5520,5520,5520,0
20240319,094700,4002460,5520,5520,5520,5520,0
20240319,094600,4002460,5520,5520,5520,5520,0
20240319,094500,4002460,5520,5520,5520,5520,0
20240319,094400,4002460,5520,5520,5520,5520,0
20240319,094300,4002460,5520,5520,5520,5520,0
20240319,094200,4002460,5520,5520,5520,5520,0
20240319,094100,4002460,5520,5520,5520,5520,0
20240319,094000,4002460,5520,5520,5520,5520,0
20240319,093900,4002460,5520,5520,5520,5520,0
20240319,093800,4002460,5520,5520,5520,5520,0
20240319,093700,4002460,5520,5520,5520,5520,0
20240319,093600,4002460,5520,5520,5520,5520,203
20240319,093500,2881900,5520,5520,5520,5520,0
20240319,093400,2881900,5520,5520,5520,5520,0
20240319,093300,2881900,5520,5520,5520,5520,0
20240319,093200,2881900,5520,5520,5520,5520,17
20240319,093100,2788060,5510,5510,5510,5510,0
20240319,093000,2788060,5510,5510,5510,5510,0
20240319,092900,2788060,5510,5510,5510,5510,0
20240319,092800,2788060,5510,5510,5510,5510,0
20240319,092700,2788060,5510,5510,5510,5510,0
20240319,092600,2788060,5510,5510,5510,5510,0
20240319,092500,2788060,5510,5510,5510,5510,0
20240319,092400,2788060,5510,5510,5510,5510,0
20240319,092300,2788060,5510,5510,5510,5510,0
20240319,092200,2788060,5510,5510,5510,5510,0
20240319,092100,2788060,5510,5510,5510,5510,0
20240319,092000,2788060,5510,5510,5510,5510,0
20240319,091900,2788060,5510,5510,5510,5510,0
20240319,091800,2788060,5510,5510,5510,5510,0
20240319,091700,2788060,5510,5510,5510,5510,0
20240319,091600,2788060,5510,5510,5510,5510,0
20240319,091500,2788060,5510,5510,5510,5510,1
20240319,091400,2782550,5510,5510,5510,5510,0
20240319,091300,2782550,5510,5510,5510,5510,0
20240319,091200,2782550,5510,5510,5510,5510,0
20240319,091100,2782550,5510,5510,5510,5510,0
20240319,091000,2782550,5510,5510,5510,5510,0
20240319,090900,2782550,5510,5510,5510,5510,200
20240319,090800,1680550,5510,5510,5510,5510,0
20240319,090700,1680550,5510,5510,5510,5510,0
20240319,090600,1680550,5510,5510,5510,5510,0
20240319,090500,1680550,5510,5510,5510,5510,0
20240319,090400,1680550,5510,5510,5510,5510,0
20240319,090300,1680550,5510,5510,5510,5510,0
20240319,090200,1680550,5510,5510,5510,5510,57
20240319,090100,1366480,5510,5510,5510,5510,0
20240319,090000,1366480,5510,5510,5510,5510,248