KissMeData/265560/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,205300,91494070,8950,8950,8950,8950,92
20240319,205200,91494070,8950,8950,8950,8950,0
20240319,205100,91494070,8950,8950,8950,8950,0
20240319,205000,91494070,8950,8950,8950,8950,0
20240319,204900,91494070,8950,8950,8950,8950,0
20240319,204800,91494070,8950,8950,8950,8950,0
20240319,204700,91494070,8950,8950,8950,8950,0
20240319,204600,91494070,8950,8950,8950,8950,0
20240319,204500,91494070,8950,8950,8950,8950,0
20240319,204400,91494070,8950,8950,8950,8950,0
20240319,204300,91494070,8950,8950,8950,8950,0
20240319,204200,91494070,8950,8950,8950,8950,0
20240319,204100,91494070,8950,8950,8950,8950,0
20240319,204000,91494070,8950,8950,8950,8950,0
20240319,203900,91494070,8950,8950,8950,8950,0
20240319,203800,91494070,8950,8950,8950,8950,0
20240319,203700,91494070,8950,8950,8950,8950,0
20240319,203600,91494070,8950,8950,8950,8950,0
20240319,203500,91494070,8950,8950,8950,8950,0
20240319,203400,91494070,8950,8950,8950,8950,0
20240319,203300,91494070,8950,8950,8950,8950,0
20240319,203200,91494070,8950,8950,8950,8950,0
20240319,203100,91494070,8950,8950,8950,8950,0
20240319,203000,91494070,8950,8950,8950,8950,0
20240319,202900,91494070,8950,8950,8950,8950,0
20240319,202800,91494070,8950,8950,8950,8950,0
20240319,202700,91494070,8950,8950,8950,8950,0
20240319,202600,91494070,8950,8950,8950,8950,0
20240319,202500,91494070,8950,8950,8950,8950,0
20240319,202400,91494070,8950,8950,8950,8950,0
20240319,202300,91494070,8950,8950,8950,8950,92
20240319,202200,91494070,8950,8950,8950,8950,0
20240319,202100,91494070,8950,8950,8950,8950,0
20240319,202000,91494070,8950,8950,8950,8950,0
20240319,201900,91494070,8950,8950,8950,8950,0
20240319,201800,91494070,8950,8950,8950,8950,0
20240319,201700,91494070,8950,8950,8950,8950,0
20240319,201600,91494070,8950,8950,8950,8950,0
20240319,201500,91494070,8950,8950,8950,8950,0
20240319,201400,91494070,8950,8950,8950,8950,0
20240319,201300,91494070,8950,8950,8950,8950,0
20240319,201200,91494070,8950,8950,8950,8950,0
20240319,201100,91494070,8950,8950,8950,8950,0
20240319,201000,91494070,8950,8950,8950,8950,0
20240319,200900,91494070,8950,8950,8950,8950,0
20240319,200800,91494070,8950,8950,8950,8950,0
20240319,200700,91494070,8950,8950,8950,8950,0
20240319,200600,91494070,8950,8950,8950,8950,0
20240319,200500,91494070,8950,8950,8950,8950,0
20240319,200400,91494070,8950,8950,8950,8950,0
20240319,200300,91494070,8950,8950,8950,8950,0
20240319,200200,91494070,8950,8950,8950,8950,0
20240319,200100,91494070,8950,8950,8950,8950,0
20240319,200000,91494070,8950,8950,8950,8950,0
20240319,195900,91494070,8950,8950,8950,8950,0
20240319,195800,91494070,8950,8950,8950,8950,0
20240319,195700,91494070,8950,8950,8950,8950,0
20240319,195600,91494070,8950,8950,8950,8950,0
20240319,195500,91494070,8950,8950,8950,8950,0
20240319,195400,91494070,8950,8950,8950,8950,0
20240319,195300,91494070,8950,8950,8950,8950,92
20240319,195200,91494070,8950,8950,8950,8950,0
20240319,195100,91494070,8950,8950,8950,8950,0
20240319,195000,91494070,8950,8950,8950,8950,0
20240319,194900,91494070,8950,8950,8950,8950,0
20240319,194800,91494070,8950,8950,8950,8950,0
20240319,194700,91494070,8950,8950,8950,8950,0
20240319,194600,91494070,8950,8950,8950,8950,0
20240319,194500,91494070,8950,8950,8950,8950,0
20240319,194400,91494070,8950,8950,8950,8950,0
20240319,194300,91494070,8950,8950,8950,8950,0
20240319,194200,91494070,8950,8950,8950,8950,0
20240319,194100,91494070,8950,8950,8950,8950,0
20240319,194000,91494070,8950,8950,8950,8950,0
20240319,193900,91494070,8950,8950,8950,8950,0
20240319,193800,91494070,8950,8950,8950,8950,0
20240319,193700,91494070,8950,8950,8950,8950,0
20240319,193600,91494070,8950,8950,8950,8950,0
20240319,193500,91494070,8950,8950,8950,8950,0
20240319,193400,91494070,8950,8950,8950,8950,0
20240319,193300,91494070,8950,8950,8950,8950,0
20240319,193200,91494070,8950,8950,8950,8950,0
20240319,193100,91494070,8950,8950,8950,8950,0
20240319,193000,91494070,8950,8950,8950,8950,0
20240319,192900,91494070,8950,8950,8950,8950,0
20240319,192800,91494070,8950,8950,8950,8950,0
20240319,192700,91494070,8950,8950,8950,8950,0
20240319,192600,91494070,8950,8950,8950,8950,0
20240319,192500,91494070,8950,8950,8950,8950,0
20240319,192400,91494070,8950,8950,8950,8950,0
20240319,192300,91494070,8950,8950,8950,8950,92
20240319,192200,91494070,8950,8950,8950,8950,0
20240319,192100,91494070,8950,8950,8950,8950,0
20240319,192000,91494070,8950,8950,8950,8950,0
20240319,191900,91494070,8950,8950,8950,8950,0
20240319,191800,91494070,8950,8950,8950,8950,0
20240319,191700,91494070,8950,8950,8950,8950,0
20240319,191600,91494070,8950,8950,8950,8950,0
20240319,191500,91494070,8950,8950,8950,8950,0
20240319,191400,91494070,8950,8950,8950,8950,0
20240319,191300,91494070,8950,8950,8950,8950,0
20240319,191200,91494070,8950,8950,8950,8950,0
20240319,191100,91494070,8950,8950,8950,8950,0
20240319,191000,91494070,8950,8950,8950,8950,0
20240319,190900,91494070,8950,8950,8950,8950,0
20240319,190800,91494070,8950,8950,8950,8950,0
20240319,190700,91494070,8950,8950,8950,8950,0
20240319,190600,91494070,8950,8950,8950,8950,0
20240319,190500,91494070,8950,8950,8950,8950,0
20240319,190400,91494070,8950,8950,8950,8950,0
20240319,190300,91494070,8950,8950,8950,8950,0
20240319,190200,91494070,8950,8950,8950,8950,0
20240319,190100,91494070,8950,8950,8950,8950,0
20240319,190000,91494070,8950,8950,8950,8950,0
20240319,185900,91494070,8950,8950,8950,8950,0
20240319,185800,91494070,8950,8950,8950,8950,0
20240319,185700,91494070,8950,8950,8950,8950,0
20240319,185600,91494070,8950,8950,8950,8950,0
20240319,185500,91494070,8950,8950,8950,8950,0
20240319,185400,91494070,8950,8950,8950,8950,0
20240319,185300,91494070,8950,8950,8950,8950,92
20240319,185200,91494070,8950,8950,8950,8950,0
20240319,185100,91494070,8950,8950,8950,8950,0
20240319,185000,91494070,8950,8950,8950,8950,0
20240319,184900,91494070,8950,8950,8950,8950,0
20240319,184800,91494070,8950,8950,8950,8950,0
20240319,184700,91494070,8950,8950,8950,8950,0
20240319,184600,91494070,8950,8950,8950,8950,0
20240319,184500,91494070,8950,8950,8950,8950,0
20240319,184400,91494070,8950,8950,8950,8950,0
20240319,184300,91494070,8950,8950,8950,8950,0
20240319,184200,91494070,8950,8950,8950,8950,0
20240319,184100,91494070,8950,8950,8950,8950,0
20240319,184000,91494070,8950,8950,8950,8950,0
20240319,183900,91494070,8950,8950,8950,8950,0
20240319,183800,91494070,8950,8950,8950,8950,0
20240319,183700,91494070,8950,8950,8950,8950,0
20240319,183600,91494070,8950,8950,8950,8950,0
20240319,183500,91494070,8950,8950,8950,8950,0
20240319,183400,91494070,8950,8950,8950,8950,0
20240319,183300,91494070,8950,8950,8950,8950,0
20240319,183200,91494070,8950,8950,8950,8950,0
20240319,183100,91494070,8950,8950,8950,8950,0
20240319,183000,91494070,8950,8950,8950,8950,0
20240319,182900,91494070,8950,8950,8950,8950,0
20240319,182800,91494070,8950,8950,8950,8950,0
20240319,182700,91494070,8950,8950,8950,8950,0
20240319,182600,91494070,8950,8950,8950,8950,0
20240319,182500,91494070,8950,8950,8950,8950,0
20240319,182400,91494070,8950,8950,8950,8950,0
20240319,182300,91494070,8950,8950,8950,8950,92
20240319,182200,91494070,8950,8950,8950,8950,0
20240319,182100,91494070,8950,8950,8950,8950,0
20240319,182000,91494070,8950,8950,8950,8950,0
20240319,181900,91494070,8950,8950,8950,8950,0
20240319,181800,91494070,8950,8950,8950,8950,0
20240319,181700,91494070,8950,8950,8950,8950,0
20240319,181600,91494070,8950,8950,8950,8950,0
20240319,181500,91494070,8950,8950,8950,8950,0
20240319,181400,91494070,8950,8950,8950,8950,0
20240319,181300,91494070,8950,8950,8950,8950,0
20240319,181200,91494070,8950,8950,8950,8950,0
20240319,181100,91494070,8950,8950,8950,8950,0
20240319,181000,91494070,8950,8950,8950,8950,0
20240319,180900,91494070,8950,8950,8950,8950,0
20240319,180800,91494070,8950,8950,8950,8950,0
20240319,180700,91494070,8950,8950,8950,8950,0
20240319,180600,91494070,8950,8950,8950,8950,0
20240319,180500,91494070,8950,8950,8950,8950,0
20240319,180400,91494070,8950,8950,8950,8950,0
20240319,180300,91494070,8950,8950,8950,8950,0
20240319,180200,91494070,8950,8950,8950,8950,0
20240319,180100,91494070,8950,8950,8950,8950,0
20240319,180000,91494070,8950,8950,8950,8950,0
20240319,175900,91494070,8950,8950,8950,8950,0
20240319,175800,91494070,8950,8950,8950,8950,0
20240319,175700,91494070,8950,8950,8950,8950,0
20240319,175600,91494070,8950,8950,8950,8950,0
20240319,175500,91494070,8950,8950,8950,8950,0
20240319,175400,91494070,8950,8950,8950,8950,0
20240319,175300,91494070,8950,8950,8950,8950,92
20240319,175200,91494070,8950,8950,8950,8950,0
20240319,175100,91494070,8950,8950,8950,8950,0
20240319,175000,91494070,8950,8950,8950,8950,0
20240319,174900,91494070,8950,8950,8950,8950,0
20240319,174800,91494070,8950,8950,8950,8950,0
20240319,174700,91494070,8950,8950,8950,8950,0
20240319,174600,91494070,8950,8950,8950,8950,0
20240319,174500,91494070,8950,8950,8950,8950,0
20240319,174400,91494070,8950,8950,8950,8950,0
20240319,174300,91494070,8950,8950,8950,8950,0
20240319,174200,91494070,8950,8950,8950,8950,0
20240319,174100,91494070,8950,8950,8950,8950,0
20240319,174000,91494070,8950,8950,8950,8950,0
20240319,173900,91494070,8950,8950,8950,8950,0
20240319,173800,91494070,8950,8950,8950,8950,0
20240319,173700,91494070,8950,8950,8950,8950,0
20240319,173600,91494070,8950,8950,8950,8950,0
20240319,173500,91494070,8950,8950,8950,8950,0
20240319,173400,91494070,8950,8950,8950,8950,0
20240319,173300,91494070,8950,8950,8950,8950,0
20240319,173200,91494070,8950,8950,8950,8950,0
20240319,173100,91494070,8950,8950,8950,8950,0
20240319,173000,91494070,8950,8950,8950,8950,0
20240319,172900,91494070,8950,8950,8950,8950,0
20240319,172800,91494070,8950,8950,8950,8950,0
20240319,172700,91494070,8950,8950,8950,8950,0
20240319,172600,91494070,8950,8950,8950,8950,0
20240319,172500,91494070,8950,8950,8950,8950,0
20240319,172400,91494070,8950,8950,8950,8950,0
20240319,172300,91494070,8950,8950,8950,8950,92
20240319,172200,91494070,8950,8950,8950,8950,0
20240319,172100,91494070,8950,8950,8950,8950,0
20240319,172000,91494070,8950,8950,8950,8950,0
20240319,171900,91494070,8950,8950,8950,8950,0
20240319,171800,91494070,8950,8950,8950,8950,0
20240319,171700,91494070,8950,8950,8950,8950,0
20240319,171600,91494070,8950,8950,8950,8950,0
20240319,171500,91494070,8950,8950,8950,8950,0
20240319,171400,91494070,8950,8950,8950,8950,0
20240319,171300,91494070,8950,8950,8950,8950,0
20240319,171200,91494070,8950,8950,8950,8950,0
20240319,171100,91494070,8950,8950,8950,8950,0
20240319,171000,91494070,8950,8950,8950,8950,0
20240319,170900,91494070,8950,8950,8950,8950,0
20240319,170800,91494070,8950,8950,8950,8950,0
20240319,170700,91494070,8950,8950,8950,8950,0
20240319,170600,91494070,8950,8950,8950,8950,0
20240319,170500,91494070,8950,8950,8950,8950,0
20240319,170400,91494070,8950,8950,8950,8950,0
20240319,170300,91494070,8950,8950,8950,8950,0
20240319,170200,91494070,8950,8950,8950,8950,0
20240319,170100,91494070,8950,8950,8950,8950,0
20240319,170000,91494070,8950,8950,8950,8950,0
20240319,165900,91494070,8950,8950,8950,8950,0
20240319,165800,91494070,8950,8950,8950,8950,0
20240319,165700,91494070,8950,8950,8950,8950,0
20240319,165600,91494070,8950,8950,8950,8950,0
20240319,165500,91494070,8950,8950,8950,8950,0
20240319,165400,91494070,8950,8950,8950,8950,0
20240319,165300,91494070,8950,8950,8950,8950,92
20240319,165200,91494070,8950,8950,8950,8950,0
20240319,165100,91494070,8950,8950,8950,8950,0
20240319,165000,91494070,8950,8950,8950,8950,0
20240319,164900,91494070,8950,8950,8950,8950,0
20240319,164800,91494070,8950,8950,8950,8950,0
20240319,164700,91494070,8950,8950,8950,8950,0
20240319,164600,91494070,8950,8950,8950,8950,0
20240319,164500,91494070,8950,8950,8950,8950,0
20240319,164400,91494070,8950,8950,8950,8950,0
20240319,164300,91494070,8950,8950,8950,8950,0
20240319,164200,91494070,8950,8950,8950,8950,0
20240319,164100,91494070,8950,8950,8950,8950,0
20240319,164000,91494070,8950,8950,8950,8950,0
20240319,163900,91494070,8950,8950,8950,8950,0
20240319,163800,91494070,8950,8950,8950,8950,0
20240319,163700,91494070,8950,8950,8950,8950,0
20240319,163600,91494070,8950,8950,8950,8950,0
20240319,163500,91494070,8950,8950,8950,8950,0
20240319,163400,91494070,8950,8950,8950,8950,0
20240319,163300,91494070,8950,8950,8950,8950,0
20240319,163200,91494070,8950,8950,8950,8950,0
20240319,163100,91494070,8950,8950,8950,8950,0
20240319,163000,91494070,8950,8950,8950,8950,0
20240319,162900,91494070,8950,8950,8950,8950,0
20240319,162800,91494070,8950,8950,8950,8950,0
20240319,162700,91494070,8950,8950,8950,8950,0
20240319,162600,91494070,8950,8950,8950,8950,0
20240319,162500,91494070,8950,8950,8950,8950,0
20240319,162400,91494070,8950,8950,8950,8950,0
20240319,162300,91494070,8950,8950,8950,8950,92
20240319,162200,91494070,8950,8950,8950,8950,0
20240319,162100,91494070,8950,8950,8950,8950,0
20240319,162000,91494070,8950,8950,8950,8950,0
20240319,161900,91494070,8950,8950,8950,8950,0
20240319,161800,91494070,8950,8950,8950,8950,0
20240319,161700,91494070,8950,8950,8950,8950,0
20240319,161600,91494070,8950,8950,8950,8950,0
20240319,161500,91494070,8950,8950,8950,8950,0
20240319,161400,91494070,8950,8950,8950,8950,0
20240319,161300,91494070,8950,8950,8950,8950,0
20240319,161200,91494070,8950,8950,8950,8950,0
20240319,161100,91494070,8950,8950,8950,8950,0
20240319,161000,91494070,8950,8950,8950,8950,0
20240319,160900,91494070,8950,8950,8950,8950,0
20240319,160800,91494070,8950,8950,8950,8950,0
20240319,160700,91494070,8950,8950,8950,8950,0
20240319,160600,91494070,8950,8950,8950,8950,0
20240319,160500,91494070,8950,8950,8950,8950,0
20240319,160400,91494070,8950,8950,8950,8950,0
20240319,160300,91494070,8950,8950,8950,8950,0
20240319,160200,91494070,8950,8950,8950,8950,0
20240319,160100,91494070,8950,8950,8950,8950,0
20240319,160000,91494070,8950,8950,8950,8950,0
20240319,155900,91494070,8950,8950,8950,8950,0
20240319,155800,91494070,8950,8950,8950,8950,0
20240319,155700,91494070,8950,8950,8950,8950,0
20240319,155600,91494070,8950,8950,8950,8950,0
20240319,155500,91494070,8950,8950,8950,8950,0
20240319,155400,91494070,8950,8950,8950,8950,0
20240319,155300,91494070,8950,8950,8950,8950,92
20240319,155200,91494070,8950,8950,8950,8950,0
20240319,155100,91494070,8950,8950,8950,8950,0
20240319,155000,91494070,8950,8950,8950,8950,0
20240319,154900,91494070,8950,8950,8950,8950,0
20240319,154800,91494070,8950,8950,8950,8950,0
20240319,154700,91494070,8950,8950,8950,8950,0
20240319,154600,91494070,8950,8950,8950,8950,0
20240319,154500,91494070,8950,8950,8950,8950,0
20240319,154400,91494070,8950,8950,8950,8950,0
20240319,154300,91494070,8950,8950,8950,8950,0
20240319,154200,91494070,8950,8950,8950,8950,0
20240319,154100,91494070,8950,8950,8950,8950,0
20240319,154000,91494070,8950,8950,8950,8950,0
20240319,153900,91494070,8950,8950,8950,8950,0
20240319,153800,91494070,8950,8950,8950,8950,0
20240319,153700,91494070,8950,8950,8950,8950,0
20240319,153600,91494070,8950,8950,8950,8950,0
20240319,153500,91494070,8950,8950,8950,8950,0
20240319,153400,91494070,8950,8950,8950,8950,0
20240319,153300,91494070,8950,8950,8950,8950,0
20240319,153200,91494070,8950,8950,8950,8950,0
20240319,153100,91494070,8950,8950,8950,8950,0
20240319,153000,91494070,8950,8950,8950,8950,92
20240319,152900,90670670,8950,8950,8950,8950,0
20240319,152800,90670670,8950,8950,8950,8950,0
20240319,152700,90670670,8950,8950,8950,8950,0
20240319,152600,90670670,8950,8950,8950,8950,0
20240319,152500,90670670,8950,8950,8950,8950,0
20240319,152400,90670670,8950,8950,8950,8950,0
20240319,152300,90670670,8950,8950,8950,8950,0
20240319,152200,90670670,8950,8950,8950,8950,0
20240319,152100,90670670,8950,8950,8950,8950,0
20240319,152000,90670670,8950,8950,8950,8950,0
20240319,151900,90670670,8950,8960,8960,8950,5
20240319,151800,90625910,8970,8970,8970,8970,1
20240319,151700,90616940,8960,8960,8960,8960,2
20240319,151600,90599020,8950,8960,8960,8950,100
20240319,151500,89703990,8970,8960,8970,8960,8
20240319,151400,89632300,8970,8960,8970,8960,108
20240319,151300,88664610,8970,8970,8970,8970,0
20240319,151200,88664610,8970,8970,8970,8970,0
20240319,151100,88664610,8970,8970,8970,8970,0
20240319,151000,88664610,8970,8970,8970,8970,0
20240319,150900,88664610,8970,8970,8970,8970,5
20240319,150800,88619760,8970,8970,8970,8970,0
20240319,150700,88619760,8970,8970,8970,8970,0
20240319,150600,88619760,8970,8970,8970,8970,0
20240319,150500,88619760,8970,8970,8970,8970,0
20240319,150400,88619760,8970,8970,8970,8970,0
20240319,150300,88619760,8970,8970,8970,8970,5
20240319,150200,88574910,8970,8970,8970,8970,0
20240319,150100,88574910,8970,8950,8970,8950,68
20240319,150000,87966260,8950,8950,8950,8950,13
20240319,145900,87849910,8950,8930,8950,8930,41
20240319,145800,87483440,8920,8940,8940,8920,31
20240319,145700,87206790,8940,8940,8940,8940,1
20240319,145600,87197850,8940,8940,8940,8940,2
20240319,145500,87179970,8940,8940,8940,8940,2
20240319,145400,87162090,8940,8940,8940,8940,0
20240319,145300,87162090,8940,8940,8940,8940,0
20240319,145200,87162090,8940,8950,8950,8940,16
20240319,145100,87018930,8950,8950,8950,8950,0
20240319,145000,87018930,8950,8970,8970,8950,10
20240319,144900,86929350,8960,8960,8960,8960,2
20240319,144800,86911430,8970,8970,8970,8970,0
20240319,144700,86911430,8970,8970,8970,8970,0
20240319,144600,86911430,8970,8970,8970,8970,40
20240319,144500,86552630,8970,8970,8970,8970,0
20240319,144400,86552630,8970,8970,8970,8970,0
20240319,144300,86552630,8970,8970,8970,8970,2
20240319,144200,86534690,8970,8970,8970,8970,2
20240319,144100,86516750,8970,8970,8970,8970,0
20240319,144000,86516750,8970,8970,8970,8970,3
20240319,143900,86489840,8970,8970,8970,8970,0
20240319,143800,86489840,8970,8970,8970,8970,0
20240319,143700,86489840,8970,8970,8970,8970,0
20240319,143600,86489840,8970,8970,8970,8970,1
20240319,143500,86480870,8970,8950,8970,8950,41
20240319,143400,86113300,8950,8950,8950,8950,0
20240319,143300,86113300,8950,8950,8950,8950,0
20240319,143200,86113300,8950,8950,8950,8950,0
20240319,143100,86113300,8950,8950,8950,8950,0
20240319,143000,86113300,8950,8950,8950,8950,0
20240319,142900,86113300,8950,8950,8950,8950,2
20240319,142800,86095400,8950,8950,8950,8950,2
20240319,142700,86077500,8950,8950,8950,8950,2
20240319,142600,86059600,8950,8950,8950,8950,1
20240319,142500,86050650,8950,8950,8950,8950,4
20240319,142400,86014850,8950,8950,8950,8950,1
20240319,142300,86005900,8950,8950,8950,8950,0
20240319,142200,86005900,8950,8950,8950,8950,0
20240319,142100,86005900,8950,8950,8950,8950,0
20240319,142000,86005900,8950,8950,8950,8950,0
20240319,141900,86005900,8950,8950,8950,8950,0
20240319,141800,86005900,8950,8950,8950,8950,166
20240319,141700,84520200,8950,8950,8950,8950,0
20240319,141600,84520200,8950,8950,8950,8950,0
20240319,141500,84520200,8950,8950,8950,8950,0
20240319,141400,84520200,8950,8960,8960,8950,8
20240319,141300,84448590,8970,8970,8970,8970,0
20240319,141200,84448590,8970,8970,8970,8970,0
20240319,141100,84448590,8970,8960,8970,8960,3
20240319,141000,84421700,8960,8960,8960,8960,1
20240319,140900,84412740,8960,8960,8960,8960,1
20240319,140800,84403780,8950,8950,8950,8950,0
20240319,140700,84403780,8950,8950,8950,8950,0
20240319,140600,84403780,8950,8950,8950,8950,0
20240319,140500,84403780,8950,8950,8950,8950,0
20240319,140400,84403780,8950,8950,8950,8950,3
20240319,140300,84376930,8950,8950,8950,8950,0
20240319,140200,84376930,8950,8950,8950,8950,0
20240319,140100,84376930,8950,8950,8950,8950,1
20240319,140000,84367980,8910,8970,8970,8910,15
20240319,135900,84233900,8970,8970,8970,8970,0
20240319,135800,84233900,8970,8960,8970,8960,30
20240319,135700,83965040,8960,8960,8960,8960,0
20240319,135600,83965040,8960,8960,8960,8960,0
20240319,135500,83965040,8960,8960,8960,8960,10
20240319,135400,83875440,8960,8960,8960,8960,0
20240319,135300,83875440,8960,8960,8960,8960,0
20240319,135200,83875440,8960,8960,8960,8960,0
20240319,135100,83875440,8960,8960,8960,8960,0
20240319,135000,83875440,8960,8960,8960,8960,0
20240319,134900,83875440,8960,8920,8960,8920,10
20240319,134800,83786080,8920,8920,8920,8920,4
20240319,134700,83750400,8920,8920,8920,8920,1
20240319,134600,83741480,8920,8920,8920,8920,2
20240319,134500,83723640,8920,8920,8920,8920,3
20240319,134400,83696880,8920,8920,8920,8920,1
20240319,134300,83687960,8910,8910,8910,8910,1
20240319,134200,83679050,8910,8910,8910,8910,1
20240319,134100,83670140,8910,8910,8910,8910,4
20240319,134000,83634500,8920,8920,8920,8920,0
20240319,133900,83634500,8920,8920,8920,8920,1
20240319,133800,83625580,8920,8920,8920,8920,0
20240319,133700,83625580,8920,8920,8920,8920,0
20240319,133600,83625580,8920,8920,8920,8920,0
20240319,133500,83625580,8920,8950,8950,8920,20
20240319,133400,83447010,8960,8960,8960,8960,1
20240319,133300,83438050,8960,8960,8960,8960,1
20240319,133200,83429090,8960,8960,8960,8960,0
20240319,133100,83429090,8960,8960,8960,8960,0
20240319,133000,83429090,8960,8960,8960,8960,1
20240319,132900,83420130,8940,8940,8940,8940,0
20240319,132800,83420130,8940,8940,8940,8940,7
20240319,132700,83357550,8960,8960,8960,8960,0
20240319,132600,83357550,8960,8960,8960,8960,1
20240319,132500,83348590,8960,8960,8960,8960,1
20240319,132400,83339630,8960,8960,8960,8960,1
20240319,132300,83330670,8950,8950,8950,8950,0
20240319,132200,83330670,8950,8950,8950,8950,0
20240319,132100,83330670,8950,8950,8950,8950,0
20240319,132000,83330670,8950,8950,8950,8950,0
20240319,131900,83330670,8950,8950,8950,8950,0
20240319,131800,83330670,8950,8950,8950,8950,0
20240319,131700,83330670,8950,8950,8950,8950,5
20240319,131600,83285920,8970,8970,8970,8970,0
20240319,131500,83285920,8970,8970,8970,8970,0
20240319,131400,83285920,8970,8970,8970,8970,0
20240319,131300,83285920,8970,8970,8970,8970,0
20240319,131200,83285920,8970,8970,8970,8970,0
20240319,131100,83285920,8970,8970,8970,8970,0
20240319,131000,83285920,8970,8970,8970,8970,0
20240319,130900,83285920,8970,8920,8970,8920,100
20240319,130800,82390020,8920,8920,8920,8920,12
20240319,130700,82282980,8910,8910,8910,8910,0
20240319,130600,82282980,8910,8910,8910,8910,50
20240319,130500,81837480,8910,8910,8910,8910,0
20240319,130400,81837480,8910,8910,8910,8910,0
20240319,130300,81837480,8910,8910,8910,8910,276
20240319,130200,79378320,8910,8910,8910,8910,50
20240319,130100,78932820,8900,8900,8900,8900,1
20240319,130000,78923920,8900,8900,8900,8900,0
20240319,125900,78923920,8900,8910,8910,8900,786
20240319,125800,71926550,8960,8960,8960,8960,0
20240319,125700,71926550,8960,8960,8960,8960,0
20240319,125600,71926550,8960,8960,8960,8960,0
20240319,125500,71926550,8960,8960,8960,8960,0
20240319,125400,71926550,8960,8960,8960,8960,0
20240319,125300,71926550,8960,8960,8960,8960,0
20240319,125200,71926550,8960,8960,8960,8960,0
20240319,125100,71926550,8960,8960,8960,8960,0
20240319,125000,71926550,8960,8960,8960,8960,0
20240319,124900,71926550,8960,8930,8960,8930,10
20240319,124800,71837190,8940,8940,8940,8940,0
20240319,124700,71837190,8940,8940,8940,8940,1
20240319,124600,71828250,8910,8930,8930,8910,300
20240319,124500,69154630,8940,8940,8940,8940,1
20240319,124400,69145690,8930,8930,8930,8930,0
20240319,124300,69145690,8930,8930,8930,8930,0
20240319,124200,69145690,8930,8930,8930,8930,0
20240319,124100,69145690,8930,8930,8930,8930,0
20240319,124000,69145690,8930,8940,8940,8930,2
20240319,123900,69127820,8960,8960,8960,8960,0
20240319,123800,69127820,8960,8960,8960,8960,0
20240319,123700,69127820,8960,8960,8960,8960,0
20240319,123600,69127820,8960,8930,8960,8920,414
20240319,123500,65430770,8930,8930,8930,8930,32
20240319,123400,65145010,8930,8930,8930,8930,220
20240319,123300,63180410,8930,8930,8930,8930,2
20240319,123200,63162550,8930,8930,8930,8930,0
20240319,123100,63162550,8930,8930,8930,8930,0
20240319,123000,63162550,8930,8930,8930,8930,2
20240319,122900,63144690,8930,8930,8930,8930,0
20240319,122800,63144690,8930,8930,8930,8930,0
20240319,122700,63144690,8930,8930,8930,8930,0
20240319,122600,63144690,8930,8930,8930,8930,100
20240319,122500,62251690,8930,8940,8950,8930,153
20240319,122400,60884660,8950,8950,8950,8950,0
20240319,122300,60884660,8950,8950,8950,8950,1
20240319,122200,60875710,8940,8940,8940,8940,54
20240319,122100,60392950,8950,8950,8950,8950,0
20240319,122000,60392950,8950,8950,8950,8950,0
20240319,121900,60392950,8950,8940,8950,8940,5
20240319,121800,60348240,8930,8930,8930,8930,0
20240319,121700,60348240,8930,8930,8930,8930,0
20240319,121600,60348240,8930,8930,8930,8930,0
20240319,121500,60348240,8930,8930,8930,8930,50
20240319,121400,59901740,8940,8940,8940,8940,3
20240319,121300,59874920,8930,8930,8930,8930,0
20240319,121200,59874920,8930,8930,8930,8930,2
20240319,121100,59857060,8930,8930,8930,8930,0
20240319,121000,59857060,8930,8930,8930,8930,0
20240319,120900,59857060,8930,8930,8930,8930,1
20240319,120800,59848130,8940,8940,8940,8940,0
20240319,120700,59848130,8940,8940,8940,8940,23
20240319,120600,59642510,8950,8950,8950,8950,0
20240319,120500,59642510,8950,8950,8950,8950,7
20240319,120400,59579860,8940,8940,8940,8940,2
20240319,120300,59561980,8940,8940,8940,8940,0
20240319,120200,59561980,8940,8940,8940,8940,2
20240319,120100,59544100,8950,8950,8950,8950,0
20240319,120000,59544100,8950,8940,8950,8940,3
20240319,115900,59517270,8950,8950,8950,8950,0
20240319,115800,59517270,8950,8950,8950,8950,0
20240319,115700,59517270,8950,8950,8950,8950,0
20240319,115600,59517270,8950,8950,8950,8950,0
20240319,115500,59517270,8950,8950,8950,8950,8
20240319,115400,59445670,8960,8940,8960,8940,49
20240319,115300,59007390,8940,8940,8940,8940,600
20240319,115200,53643390,8940,8940,8940,8940,1
20240319,115100,53634450,8940,8930,8940,8930,51
20240319,115000,53179010,8930,8930,8930,8930,0
20240319,114900,53179010,8930,8940,8940,8930,170
20240319,114800,51660880,8940,8940,8940,8940,0
20240319,114700,51660880,8940,8940,8940,8940,0
20240319,114600,51660880,8940,8940,8940,8940,5
20240319,114500,51616180,8930,8930,8930,8930,0
20240319,114400,51616180,8930,8930,8930,8930,0
20240319,114300,51616180,8930,8930,8930,8930,0
20240319,114200,51616180,8930,8930,8930,8930,0
20240319,114100,51616180,8930,8930,8930,8930,0
20240319,114000,51616180,8930,8930,8930,8930,0
20240319,113900,51616180,8930,8930,8930,8930,0
20240319,113800,51616180,8930,8930,8930,8930,0
20240319,113700,51616180,8930,8930,8930,8930,3
20240319,113600,51589390,8940,8940,8940,8940,0
20240319,113500,51589390,8940,8940,8940,8940,0
20240319,113400,51589390,8940,8940,8940,8940,0
20240319,113300,51589390,8940,8940,8940,8940,0
20240319,113200,51589390,8940,8940,8940,8940,2
20240319,113100,51571510,8940,8940,8940,8940,0
20240319,113000,51571510,8940,8940,8940,8940,0
20240319,112900,51571510,8940,8940,8940,8940,0
20240319,112800,51571510,8940,8940,8940,8940,0
20240319,112700,51571510,8940,8940,8940,8940,0
20240319,112600,51571510,8940,8940,8940,8940,0
20240319,112500,51571510,8940,8940,8940,8940,0
20240319,112400,51571510,8940,8940,8940,8940,0
20240319,112300,51571510,8940,8940,8940,8940,0
20240319,112200,51571510,8940,8940,8940,8940,0
20240319,112100,51571510,8940,8940,8940,8940,11
20240319,112000,51473170,8940,8940,8940,8940,0
20240319,111900,51473170,8940,8940,8940,8940,0
20240319,111800,51473170,8940,8940,8940,8940,0
20240319,111700,51473170,8940,8940,8940,8940,20
20240319,111600,51294370,8940,8960,8960,8940,251
20240319,111500,49050410,8940,8940,8940,8940,0
20240319,111400,49050410,8940,8940,8940,8940,0
20240319,111300,49050410,8940,8940,8940,8940,0
20240319,111200,49050410,8940,8940,8940,8940,0
20240319,111100,49050410,8940,8940,8940,8940,0
20240319,111000,49050410,8940,8940,8940,8940,0
20240319,110900,49050410,8940,8940,8940,8940,0
20240319,110800,49050410,8940,8940,8940,8940,0
20240319,110700,49050410,8940,8940,8940,8940,0
20240319,110600,49050410,8940,8940,8940,8940,0
20240319,110500,49050410,8940,8940,8940,8940,70
20240319,110400,48424610,8930,8930,8930,8930,0
20240319,110300,48424610,8930,8930,8930,8930,0
20240319,110200,48424610,8930,8930,8930,8930,0
20240319,110100,48424610,8930,8930,8930,8930,0
20240319,110000,48424610,8930,8930,8930,8930,0
20240319,105900,48424610,8930,8950,8950,8930,1108
20240319,105800,38522550,8960,8960,8960,8960,0
20240319,105700,38522550,8960,8960,8960,8960,0
20240319,105600,38522550,8960,8960,8960,8960,0
20240319,105500,38522550,8960,8960,8960,8960,0
20240319,105400,38522550,8960,8960,8960,8960,0
20240319,105300,38522550,8960,8960,8960,8960,0
20240319,105200,38522550,8960,8960,8960,8960,0
20240319,105100,38522550,8960,8960,8960,8960,2
20240319,105000,38504630,8950,8950,8950,8950,0
20240319,104900,38504630,8950,8950,8950,8950,36
20240319,104800,38182430,8950,8950,8950,8950,0
20240319,104700,38182430,8950,8950,8950,8950,9
20240319,104600,38101880,8960,8960,8960,8960,0
20240319,104500,38101880,8960,8960,8960,8960,14
20240319,104400,37976440,8960,8960,8960,8960,149
20240319,104300,36641400,8980,8980,8980,8980,0
20240319,104200,36641400,8980,8980,8980,8980,0
20240319,104100,36641400,8980,8980,8980,8980,0
20240319,104000,36641400,8980,8980,8980,8980,0
20240319,103900,36641400,8980,8980,8980,8980,0
20240319,103800,36641400,8980,8980,8980,8980,0
20240319,103700,36641400,8980,8980,8980,8980,10
20240319,103600,36551600,8980,8980,8980,8980,0
20240319,103500,36551600,8980,8980,8980,8980,0
20240319,103400,36551600,8980,8980,8980,8980,0
20240319,103300,36551600,8980,8980,8980,8980,0
20240319,103200,36551600,8980,8980,8980,8980,1
20240319,103100,36542620,8970,8970,8970,8970,279
20240319,103000,34039990,8970,8970,8970,8970,0
20240319,102900,34039990,8970,8970,8970,8970,345
20240319,102800,30945340,8970,8970,8970,8970,0
20240319,102700,30945340,8970,8990,8990,8970,495
20240319,102600,26501580,8990,8990,8990,8990,0
20240319,102500,26501580,8990,8990,8990,8990,0
20240319,102400,26501580,8990,8990,8990,8990,3
20240319,102300,26474610,8990,8990,8990,8990,10
20240319,102200,26384710,9000,9000,9000,9000,0
20240319,102100,26384710,9000,9000,9000,9000,0
20240319,102000,26384710,9000,9000,9000,9000,50
20240319,101900,25934710,9000,9000,9000,9000,0
20240319,101800,25934710,9000,9000,9000,9000,1
20240319,101700,25925710,9000,9000,9000,9000,0
20240319,101600,25925710,9000,9000,9000,9000,50
20240319,101500,25475710,9000,9000,9000,9000,0
20240319,101400,25475710,9000,9000,9000,9000,0
20240319,101300,25475710,9000,9000,9000,9000,10
20240319,101200,25385710,9000,9000,9000,9000,0
20240319,101100,25385710,9000,9000,9000,9000,0
20240319,101000,25385710,9000,9000,9000,9000,0
20240319,100900,25385710,9000,9000,9000,9000,0
20240319,100800,25385710,9000,9000,9000,9000,0
20240319,100700,25385710,9000,9000,9000,9000,20
20240319,100600,25205710,9000,9000,9000,9000,1
20240319,100500,25196710,8990,8990,8990,8990,0
20240319,100400,25196710,8990,8990,8990,8990,0
20240319,100300,25196710,8990,8990,8990,8990,139
20240319,100200,23947100,8990,8970,8990,8970,1006
20240319,100100,14923180,8970,8970,8970,8970,0
20240319,100000,14923180,8970,8970,8970,8970,0
20240319,095900,14923180,8970,8970,8970,8970,0
20240319,095800,14923180,8970,8970,8970,8970,96
20240319,095700,14062060,8980,8980,8980,8980,1
20240319,095600,14053080,8980,8980,8980,8980,0
20240319,095500,14053080,8980,8980,8980,8980,0
20240319,095400,14053080,8980,8980,8980,8980,20
20240319,095300,13873480,8990,8990,8990,8990,0
20240319,095200,13873480,8990,8990,8990,8990,1
20240319,095100,13864490,8990,8990,8990,8990,1
20240319,095000,13855500,8980,8980,8980,8980,2
20240319,094900,13837540,8990,8990,8990,8990,0
20240319,094800,13837540,8990,8990,8990,8990,1
20240319,094700,13828550,8980,8980,8980,8980,0
20240319,094600,13828550,8980,8980,8980,8980,0
20240319,094500,13828550,8980,8980,8980,8980,0
20240319,094400,13828550,8980,8980,8980,8980,50
20240319,094300,13379550,8970,8970,8970,8970,0
20240319,094200,13379550,8970,8970,8970,8970,0
20240319,094100,13379550,8970,8970,8970,8970,0
20240319,094000,13379550,8970,8970,8970,8970,0
20240319,093900,13379550,8970,8970,8970,8970,0
20240319,093800,13379550,8970,8970,8970,8970,5
20240319,093700,13334700,8970,8970,8970,8970,0
20240319,093600,13334700,8970,8970,8970,8970,30
20240319,093500,13065600,8970,8970,8970,8970,0
20240319,093400,13065600,8970,8970,8970,8970,10
20240319,093300,12975900,8970,8970,8970,8970,7
20240319,093200,12913110,8970,8970,8970,8970,0
20240319,093100,12913110,8970,8970,8970,8970,0
20240319,093000,12913110,8970,8980,8980,8970,271
20240319,092900,10482230,8970,8970,8970,8970,0
20240319,092800,10482230,8970,8980,8980,8970,66
20240319,092700,9889960,8980,8980,8980,8980,0
20240319,092600,9889960,8980,8980,8980,8980,7
20240319,092500,9827100,8980,8980,8980,8980,0
20240319,092400,9827100,8980,8980,8980,8980,0
20240319,092300,9827100,8980,8980,8980,8980,2
20240319,092200,9809140,8980,8980,8980,8980,0
20240319,092100,9809140,8980,8980,8980,8980,5
20240319,092000,9764240,9000,9000,9000,9000,250
20240319,091900,7514240,9000,9000,9000,9000,0
20240319,091800,7514240,9000,9000,9000,9000,0
20240319,091700,7514240,9000,8970,9000,8970,200
20240319,091600,5714780,8970,8970,8970,8970,4
20240319,091500,5678900,8980,8980,8980,8980,1
20240319,091400,5669920,8970,8980,8980,8970,133
20240319,091300,4476880,8980,8980,8980,8980,4
20240319,091200,4440960,8980,8980,8980,8980,2
20240319,091100,4423000,8980,8980,8980,8980,0
20240319,091000,4423000,8980,8980,8980,8980,3
20240319,090900,4396060,8980,8980,8980,8980,82
20240319,090800,3659700,8980,8980,8980,8980,33
20240319,090700,3363360,8980,8980,8980,8980,41
20240319,090600,2995180,9010,9010,9010,9010,1
20240319,090500,2986170,9000,9000,9000,9000,179
20240319,090400,1375170,9000,9000,9000,9000,0
20240319,090300,1375170,9000,9000,9000,9000,43
20240319,090200,988170,9000,9000,9000,9000,0
20240319,090100,988170,9000,9000,9000,9000,1
20240319,090000,979170,8970,8990,8990,8970,104