KissMeData/005960/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184600,83597120,5110,5110,5110,5110,560
20240318,184500,83597120,5110,5110,5110,5110,0
20240318,184400,83597120,5110,5110,5110,5110,0
20240318,184300,83597120,5110,5110,5110,5110,0
20240318,184200,83597120,5110,5110,5110,5110,0
20240318,184100,83597120,5110,5110,5110,5110,0
20240318,184000,83597120,5110,5110,5110,5110,0
20240318,183900,83597120,5110,5110,5110,5110,0
20240318,183800,83597120,5110,5110,5110,5110,0
20240318,183700,83597120,5110,5110,5110,5110,0
20240318,183600,83597120,5110,5110,5110,5110,0
20240318,183500,83597120,5110,5110,5110,5110,0
20240318,183400,83597120,5110,5110,5110,5110,0
20240318,183300,83597120,5110,5110,5110,5110,0
20240318,183200,83597120,5110,5110,5110,5110,0
20240318,183100,83597120,5110,5110,5110,5110,0
20240318,183000,83597120,5110,5110,5110,5110,0
20240318,182900,83597120,5110,5110,5110,5110,0
20240318,182800,83597120,5110,5110,5110,5110,0
20240318,182700,83597120,5110,5110,5110,5110,0
20240318,182600,83597120,5110,5110,5110,5110,0
20240318,182500,83597120,5110,5110,5110,5110,0
20240318,182400,83597120,5110,5110,5110,5110,0
20240318,182300,83597120,5110,5110,5110,5110,0
20240318,182200,83597120,5110,5110,5110,5110,0
20240318,182100,83597120,5110,5110,5110,5110,0
20240318,182000,83597120,5110,5110,5110,5110,0
20240318,181900,83597120,5110,5110,5110,5110,0
20240318,181800,83597120,5110,5110,5110,5110,0
20240318,181700,83597120,5110,5110,5110,5110,0
20240318,181600,83597120,5110,5110,5110,5110,560
20240318,181500,83597120,5110,5110,5110,5110,0
20240318,181400,83597120,5110,5110,5110,5110,0
20240318,181300,83597120,5110,5110,5110,5110,0
20240318,181200,83597120,5110,5110,5110,5110,0
20240318,181100,83597120,5110,5110,5110,5110,0
20240318,181000,83597120,5110,5110,5110,5110,0
20240318,180900,83597120,5110,5110,5110,5110,0
20240318,180800,83597120,5110,5110,5110,5110,0
20240318,180700,83597120,5110,5110,5110,5110,0
20240318,180600,83597120,5110,5110,5110,5110,0
20240318,180500,83597120,5110,5110,5110,5110,0
20240318,180400,83597120,5110,5110,5110,5110,0
20240318,180300,83597120,5110,5110,5110,5110,0
20240318,180200,83597120,5110,5110,5110,5110,0
20240318,180100,83597120,5110,5110,5110,5110,0
20240318,180000,83597120,5110,5110,5110,5110,0
20240318,175900,83597120,5110,5110,5110,5110,0
20240318,175800,83597120,5110,5110,5110,5110,0
20240318,175700,83597120,5110,5110,5110,5110,0
20240318,175600,83597120,5110,5110,5110,5110,0
20240318,175500,83597120,5110,5110,5110,5110,0
20240318,175400,83597120,5110,5110,5110,5110,0
20240318,175300,83597120,5110,5110,5110,5110,0
20240318,175200,83597120,5110,5110,5110,5110,0
20240318,175100,83597120,5110,5110,5110,5110,0
20240318,175000,83597120,5110,5110,5110,5110,0
20240318,174900,83597120,5110,5110,5110,5110,0
20240318,174800,83597120,5110,5110,5110,5110,0
20240318,174700,83597120,5110,5110,5110,5110,0
20240318,174600,83597120,5110,5110,5110,5110,560
20240318,174500,83597120,5110,5110,5110,5110,0
20240318,174400,83597120,5110,5110,5110,5110,0
20240318,174300,83597120,5110,5110,5110,5110,0
20240318,174200,83597120,5110,5110,5110,5110,0
20240318,174100,83597120,5110,5110,5110,5110,0
20240318,174000,83597120,5110,5110,5110,5110,0
20240318,173900,83597120,5110,5110,5110,5110,0
20240318,173800,83597120,5110,5110,5110,5110,0
20240318,173700,83597120,5110,5110,5110,5110,0
20240318,173600,83597120,5110,5110,5110,5110,0
20240318,173500,83597120,5110,5110,5110,5110,0
20240318,173400,83597120,5110,5110,5110,5110,0
20240318,173300,83597120,5110,5110,5110,5110,0
20240318,173200,83597120,5110,5110,5110,5110,0
20240318,173100,83597120,5110,5110,5110,5110,0
20240318,173000,83597120,5110,5110,5110,5110,0
20240318,172900,83597120,5110,5110,5110,5110,0
20240318,172800,83597120,5110,5110,5110,5110,0
20240318,172700,83597120,5110,5110,5110,5110,0
20240318,172600,83597120,5110,5110,5110,5110,0
20240318,172500,83597120,5110,5110,5110,5110,0
20240318,172400,83597120,5110,5110,5110,5110,0
20240318,172300,83597120,5110,5110,5110,5110,0
20240318,172200,83597120,5110,5110,5110,5110,0
20240318,172100,83597120,5110,5110,5110,5110,0
20240318,172000,83597120,5110,5110,5110,5110,0
20240318,171900,83597120,5110,5110,5110,5110,0
20240318,171800,83597120,5110,5110,5110,5110,0
20240318,171700,83597120,5110,5110,5110,5110,0
20240318,171600,83597120,5110,5110,5110,5110,560
20240318,171500,83597120,5110,5110,5110,5110,0
20240318,171400,83597120,5110,5110,5110,5110,0
20240318,171300,83597120,5110,5110,5110,5110,0
20240318,171200,83597120,5110,5110,5110,5110,0
20240318,171100,83597120,5110,5110,5110,5110,0
20240318,171000,83597120,5110,5110,5110,5110,0
20240318,170900,83597120,5110,5110,5110,5110,0
20240318,170800,83597120,5110,5110,5110,5110,0
20240318,170700,83597120,5110,5110,5110,5110,0
20240318,170600,83597120,5110,5110,5110,5110,0
20240318,170500,83597120,5110,5110,5110,5110,0
20240318,170400,83597120,5110,5110,5110,5110,0
20240318,170300,83597120,5110,5110,5110,5110,0
20240318,170200,83597120,5110,5110,5110,5110,0
20240318,170100,83597120,5110,5110,5110,5110,0
20240318,170000,83597120,5110,5110,5110,5110,0
20240318,165900,83597120,5110,5110,5110,5110,0
20240318,165800,83597120,5110,5110,5110,5110,0
20240318,165700,83597120,5110,5110,5110,5110,0
20240318,165600,83597120,5110,5110,5110,5110,0
20240318,165500,83597120,5110,5110,5110,5110,0
20240318,165400,83597120,5110,5110,5110,5110,0
20240318,165300,83597120,5110,5110,5110,5110,0
20240318,165200,83597120,5110,5110,5110,5110,0
20240318,165100,83597120,5110,5110,5110,5110,0
20240318,165000,83597120,5110,5110,5110,5110,0
20240318,164900,83597120,5110,5110,5110,5110,0
20240318,164800,83597120,5110,5110,5110,5110,0
20240318,164700,83597120,5110,5110,5110,5110,0
20240318,164600,83597120,5110,5110,5110,5110,560
20240318,164500,83597120,5110,5110,5110,5110,0
20240318,164400,83597120,5110,5110,5110,5110,0
20240318,164300,83597120,5110,5110,5110,5110,0
20240318,164200,83597120,5110,5110,5110,5110,0
20240318,164100,83597120,5110,5110,5110,5110,0
20240318,164000,83597120,5110,5110,5110,5110,0
20240318,163900,83597120,5110,5110,5110,5110,0
20240318,163800,83597120,5110,5110,5110,5110,0
20240318,163700,83597120,5110,5110,5110,5110,0
20240318,163600,83597120,5110,5110,5110,5110,0
20240318,163500,83597120,5110,5110,5110,5110,0
20240318,163400,83597120,5110,5110,5110,5110,0
20240318,163300,83597120,5110,5110,5110,5110,0
20240318,163200,83597120,5110,5110,5110,5110,0
20240318,163100,83597120,5110,5110,5110,5110,0
20240318,163000,83597120,5110,5110,5110,5110,0
20240318,162900,83597120,5110,5110,5110,5110,0
20240318,162800,83597120,5110,5110,5110,5110,0
20240318,162700,83597120,5110,5110,5110,5110,0
20240318,162600,83597120,5110,5110,5110,5110,0
20240318,162500,83597120,5110,5110,5110,5110,0
20240318,162400,83597120,5110,5110,5110,5110,0
20240318,162300,83597120,5110,5110,5110,5110,0
20240318,162200,83597120,5110,5110,5110,5110,0
20240318,162100,83597120,5110,5110,5110,5110,0
20240318,162000,83597120,5110,5110,5110,5110,0
20240318,161900,83597120,5110,5110,5110,5110,0
20240318,161800,83597120,5110,5110,5110,5110,0
20240318,161700,83597120,5110,5110,5110,5110,0
20240318,161600,83597120,5110,5110,5110,5110,560
20240318,161500,83597120,5110,5110,5110,5110,0
20240318,161400,83597120,5110,5110,5110,5110,0
20240318,161300,83597120,5110,5110,5110,5110,0
20240318,161200,83597120,5110,5110,5110,5110,0
20240318,161100,83597120,5110,5110,5110,5110,0
20240318,161000,83597120,5110,5110,5110,5110,0
20240318,160900,83597120,5110,5110,5110,5110,0
20240318,160800,83597120,5110,5110,5110,5110,0
20240318,160700,83597120,5110,5110,5110,5110,0
20240318,160600,83597120,5110,5110,5110,5110,0
20240318,160500,83597120,5110,5110,5110,5110,0
20240318,160400,83597120,5110,5110,5110,5110,0
20240318,160300,83597120,5110,5110,5110,5110,0
20240318,160200,83597120,5110,5110,5110,5110,0
20240318,160100,83597120,5110,5110,5110,5110,0
20240318,160000,83597120,5110,5110,5110,5110,0
20240318,155900,83597120,5110,5110,5110,5110,0
20240318,155800,83597120,5110,5110,5110,5110,0
20240318,155700,83597120,5110,5110,5110,5110,0
20240318,155600,83597120,5110,5110,5110,5110,0
20240318,155500,83597120,5110,5110,5110,5110,0
20240318,155400,83597120,5110,5110,5110,5110,0
20240318,155300,83597120,5110,5110,5110,5110,0
20240318,155200,83597120,5110,5110,5110,5110,0
20240318,155100,83597120,5110,5110,5110,5110,0
20240318,155000,83597120,5110,5110,5110,5110,0
20240318,154900,83597120,5110,5110,5110,5110,0
20240318,154800,83597120,5110,5110,5110,5110,0
20240318,154700,83597120,5110,5110,5110,5110,0
20240318,154600,83597120,5110,5110,5110,5110,560
20240318,154500,83597120,5110,5110,5110,5110,0
20240318,154400,83597120,5110,5110,5110,5110,0
20240318,154300,83597120,5110,5110,5110,5110,0
20240318,154200,83597120,5110,5110,5110,5110,0
20240318,154100,83597120,5110,5110,5110,5110,0
20240318,154000,83597120,5110,5110,5110,5110,0
20240318,153900,83597120,5110,5110,5110,5110,0
20240318,153800,83597120,5110,5110,5110,5110,0
20240318,153700,83597120,5110,5110,5110,5110,0
20240318,153600,83597120,5110,5110,5110,5110,0
20240318,153500,83597120,5110,5110,5110,5110,0
20240318,153400,83597120,5110,5110,5110,5110,0
20240318,153300,83597120,5110,5110,5110,5110,0
20240318,153200,83597120,5110,5110,5110,5110,0
20240318,153100,83597120,5110,5110,5110,5110,0
20240318,153000,83597120,5110,5110,5110,5110,560
20240318,152900,80735520,5100,5100,5100,5100,0
20240318,152800,80735520,5100,5100,5100,5100,0
20240318,152700,80735520,5100,5100,5100,5100,0
20240318,152600,80735520,5100,5100,5100,5100,0
20240318,152500,80735520,5100,5100,5100,5100,0
20240318,152400,80735520,5100,5100,5100,5100,0
20240318,152300,80735520,5100,5100,5100,5100,0
20240318,152200,80735520,5100,5100,5100,5100,0
20240318,152100,80735520,5100,5100,5100,5100,0
20240318,152000,80735520,5100,5100,5100,5100,0
20240318,151900,80735520,5100,5110,5110,5100,40
20240318,151800,80531510,5110,5110,5110,5110,147
20240318,151700,79780340,5120,5120,5120,5120,2
20240318,151600,79770100,5120,5120,5120,5120,5
20240318,151500,79744500,5120,5120,5120,5120,0
20240318,151400,79744500,5120,5120,5120,5120,276
20240318,151300,78331380,5120,5120,5120,5120,10
20240318,151200,78280180,5120,5120,5120,5120,100
20240318,151100,77768180,5110,5110,5110,5110,2
20240318,151000,77757960,5110,5110,5110,5110,22
20240318,150900,77645540,5120,5120,5120,5120,1
20240318,150800,77640420,5100,5100,5100,5100,0
20240318,150700,77640420,5100,5100,5100,5100,0
20240318,150600,77640420,5100,5110,5110,5100,654
20240318,150500,74304020,5110,5110,5110,5110,1
20240318,150400,74298910,5120,5120,5120,5120,0
20240318,150300,74298910,5120,5120,5120,5120,100
20240318,150200,73786910,5110,5110,5110,5110,0
20240318,150100,73786910,5110,5110,5110,5110,0
20240318,150000,73786910,5110,5110,5120,5110,149
20240318,145900,73025510,5110,5110,5110,5110,45
20240318,145800,72795560,5100,5100,5100,5100,10
20240318,145700,72744560,5110,5110,5110,5110,97
20240318,145600,72248890,5110,5110,5110,5110,0
20240318,145500,72248890,5110,5110,5110,5110,100
20240318,145400,71737890,5110,5110,5110,5110,20
20240318,145300,71635690,5110,5110,5110,5110,10
20240318,145200,71584590,5100,5110,5110,5100,828
20240318,145100,67361680,5110,5110,5110,5110,10
20240318,145000,67310580,5110,5110,5110,5110,0
20240318,144900,67310580,5110,5110,5110,5110,0
20240318,144800,67310580,5110,5110,5110,5110,20
20240318,144700,67208380,5100,5100,5100,5100,0
20240318,144600,67208380,5100,5110,5110,5100,708
20240318,144500,63597490,5110,5110,5110,5110,0
20240318,144400,63597490,5110,5110,5110,5110,10
20240318,144300,63546390,5110,5110,5110,5110,8
20240318,144200,63505510,5110,5110,5110,5110,26
20240318,144100,63372650,5110,5110,5110,5110,0
20240318,144000,63372650,5110,5110,5110,5110,4
20240318,143900,63352210,5110,5110,5110,5110,0
20240318,143800,63352210,5110,5110,5110,5110,10
20240318,143700,63301110,5110,5110,5110,5110,82
20240318,143600,62882090,5110,5110,5110,5110,1
20240318,143500,62876980,5110,5110,5110,5110,0
20240318,143400,62876980,5110,5110,5110,5110,5
20240318,143300,62851430,5110,5110,5110,5100,4
20240318,143200,62831000,5110,5110,5110,5110,0
20240318,143100,62831000,5110,5110,5110,5110,0
20240318,143000,62831000,5110,5110,5110,5110,4
20240318,142900,62810560,5110,5110,5110,5100,3146
20240318,142800,46738710,5110,5110,5110,5110,56
20240318,142700,46452550,5120,5120,5120,5120,0
20240318,142600,46452550,5120,5120,5120,5120,1
20240318,142500,46447430,5120,5120,5120,5120,0
20240318,142400,46447430,5120,5120,5120,5120,10
20240318,142300,46396230,5120,5120,5120,5120,0
20240318,142200,46396230,5120,5120,5120,5120,0
20240318,142100,46396230,5120,5120,5120,5120,0
20240318,142000,46396230,5120,5120,5120,5120,0
20240318,141900,46396230,5120,5120,5120,5120,1
20240318,141800,46391110,5120,5120,5120,5120,0
20240318,141700,46391110,5120,5120,5120,5120,0
20240318,141600,46391110,5120,5120,5120,5120,2
20240318,141500,46380870,5120,5120,5120,5120,0
20240318,141400,46380870,5120,5120,5120,5120,0
20240318,141300,46380870,5120,5120,5120,5120,0
20240318,141200,46380870,5120,5120,5120,5120,0
20240318,141100,46380870,5120,5120,5120,5120,1
20240318,141000,46375750,5120,5120,5120,5110,3
20240318,140900,46360400,5120,5120,5120,5120,0
20240318,140800,46360400,5120,5120,5120,5120,1
20240318,140700,46355280,5120,5120,5120,5120,0
20240318,140600,46355280,5120,5120,5120,5120,0
20240318,140500,46355280,5120,5120,5120,5120,10
20240318,140400,46304080,5120,5120,5120,5120,0
20240318,140300,46304080,5120,5120,5120,5120,0
20240318,140200,46304080,5120,5120,5120,5120,0
20240318,140100,46304080,5120,5120,5120,5120,0
20240318,140000,46304080,5120,5120,5120,5120,10
20240318,135900,46252880,5120,5120,5120,5120,1
20240318,135800,46247760,5110,5110,5110,5110,1
20240318,135700,46242650,5120,5120,5120,5120,0
20240318,135600,46242650,5120,5120,5120,5120,10
20240318,135500,46191450,5120,5120,5120,5120,0
20240318,135400,46191450,5120,5120,5120,5120,0
20240318,135300,46191450,5120,5120,5120,5120,0
20240318,135200,46191450,5120,5120,5120,5120,0
20240318,135100,46191450,5120,5120,5120,5120,246
20240318,135000,44931930,5130,5130,5130,5130,0
20240318,134900,44931930,5130,5130,5130,5130,0
20240318,134800,44931930,5130,5130,5130,5130,0
20240318,134700,44931930,5130,5130,5130,5130,0
20240318,134600,44931930,5130,5130,5130,5130,0
20240318,134500,44931930,5130,5130,5130,5130,0
20240318,134400,44931930,5130,5130,5130,5130,0
20240318,134300,44931930,5130,5130,5130,5130,1
20240318,134200,44926800,5130,5130,5130,5130,0
20240318,134100,44926800,5130,5130,5130,5130,0
20240318,134000,44926800,5130,5130,5130,5130,0
20240318,133900,44926800,5130,5130,5130,5130,10
20240318,133800,44875500,5130,5130,5130,5130,0
20240318,133700,44875500,5130,5130,5130,5130,5
20240318,133600,44849850,5130,5130,5130,5130,0
20240318,133500,44849850,5130,5130,5130,5130,0
20240318,133400,44849850,5130,5130,5130,5130,0
20240318,133300,44849850,5130,5130,5130,5130,0
20240318,133200,44849850,5130,5130,5130,5130,0
20240318,133100,44849850,5130,5130,5130,5130,12
20240318,133000,44788290,5130,5130,5130,5130,30
20240318,132900,44634390,5140,5140,5140,5140,0
20240318,132800,44634390,5140,5140,5140,5140,0
20240318,132700,44634390,5140,5140,5140,5140,0
20240318,132600,44634390,5140,5140,5140,5140,0
20240318,132500,44634390,5140,5150,5150,5140,2
20240318,132400,44624100,5140,5140,5140,5140,0
20240318,132300,44624100,5140,5140,5140,5140,0
20240318,132200,44624100,5140,5140,5140,5140,0
20240318,132100,44624100,5140,5140,5140,5140,0
20240318,132000,44624100,5140,5140,5140,5140,0
20240318,131900,44624100,5140,5140,5140,5140,1
20240318,131800,44618960,5130,5130,5130,5130,0
20240318,131700,44618960,5130,5130,5130,5130,0
20240318,131600,44618960,5130,5130,5130,5130,1
20240318,131500,44613830,5150,5150,5150,5150,0
20240318,131400,44613830,5150,5150,5150,5150,1
20240318,131300,44608680,5150,5150,5150,5150,0
20240318,131200,44608680,5150,5150,5150,5150,0
20240318,131100,44608680,5150,5150,5150,5150,0
20240318,131000,44608680,5150,5150,5150,5150,0
20240318,130900,44608680,5150,5150,5150,5150,0
20240318,130800,44608680,5150,5150,5150,5150,0
20240318,130700,44608680,5150,5150,5150,5150,0
20240318,130600,44608680,5150,5150,5150,5150,0
20240318,130500,44608680,5150,5150,5150,5150,0
20240318,130400,44608680,5150,5150,5150,5150,4
20240318,130300,44588080,5150,5150,5150,5150,0
20240318,130200,44588080,5150,5150,5150,5150,0
20240318,130100,44588080,5150,5150,5150,5150,0
20240318,130000,44588080,5150,5150,5150,5150,0
20240318,125900,44588080,5150,5150,5150,5150,0
20240318,125800,44588080,5150,5150,5150,5150,0
20240318,125700,44588080,5150,5150,5150,5150,10
20240318,125600,44536580,5150,5150,5150,5150,20
20240318,125500,44433580,5150,5150,5150,5150,0
20240318,125400,44433580,5150,5150,5150,5150,0
20240318,125300,44433580,5150,5120,5150,5120,200
20240318,125200,43408770,5120,5120,5120,5120,25
20240318,125100,43280770,5120,5120,5120,5120,2
20240318,125000,43270530,5120,5120,5120,5120,0
20240318,124900,43270530,5120,5120,5120,5120,0
20240318,124800,43270530,5120,5120,5120,5120,0
20240318,124700,43270530,5120,5120,5120,5120,0
20240318,124600,43270530,5120,5120,5120,5120,0
20240318,124500,43270530,5120,5120,5120,5120,0
20240318,124400,43270530,5120,5120,5120,5120,0
20240318,124300,43270530,5120,5120,5120,5120,0
20240318,124200,43270530,5120,5120,5120,5120,0
20240318,124100,43270530,5120,5120,5120,5120,0
20240318,124000,43270530,5120,5120,5120,5120,0
20240318,123900,43270530,5120,5120,5120,5120,273
20240318,123800,41872770,5150,5150,5150,5150,0
20240318,123700,41872770,5150,5150,5150,5150,0
20240318,123600,41872770,5150,5150,5150,5150,0
20240318,123500,41872770,5150,5150,5150,5150,0
20240318,123400,41872770,5150,5150,5150,5150,0
20240318,123300,41872770,5150,5150,5150,5150,0
20240318,123200,41872770,5150,5150,5150,5150,0
20240318,123100,41872770,5150,5150,5150,5150,0
20240318,123000,41872770,5150,5150,5150,5150,0
20240318,122900,41872770,5150,5150,5150,5150,0
20240318,122800,41872770,5150,5150,5150,5150,0
20240318,122700,41872770,5150,5150,5150,5150,1
20240318,122600,41867620,5150,5150,5150,5150,0
20240318,122500,41867620,5150,5150,5150,5150,0
20240318,122400,41867620,5150,5150,5150,5150,0
20240318,122300,41867620,5150,5150,5150,5150,0
20240318,122200,41867620,5150,5150,5150,5150,0
20240318,122100,41867620,5150,5150,5150,5150,1
20240318,122000,41862470,5150,5150,5150,5150,0
20240318,121900,41862470,5150,5150,5150,5150,0
20240318,121800,41862470,5150,5150,5150,5150,0
20240318,121700,41862470,5150,5150,5150,5150,5
20240318,121600,41836720,5110,5110,5110,5110,0
20240318,121500,41836720,5110,5110,5110,5110,0
20240318,121400,41836720,5110,5120,5120,5110,35
20240318,121300,41657750,5120,5120,5120,5120,0
20240318,121200,41657750,5120,5120,5120,5120,0
20240318,121100,41657750,5120,5120,5120,5120,0
20240318,121000,41657750,5120,5120,5120,5120,0
20240318,120900,41657750,5120,5120,5120,5120,0
20240318,120800,41657750,5120,5140,5140,5120,630
20240318,120700,38431030,5140,5140,5140,5140,35
20240318,120600,38251130,5150,5150,5150,5150,0
20240318,120500,38251130,5150,5150,5150,5150,0
20240318,120400,38251130,5150,5150,5150,5150,0
20240318,120300,38251130,5150,5150,5150,5150,0
20240318,120200,38251130,5150,5150,5150,5150,0
20240318,120100,38251130,5150,5150,5150,5150,0
20240318,120000,38251130,5150,5150,5150,5150,0
20240318,115900,38251130,5150,5150,5150,5150,500
20240318,115800,35676130,5150,5150,5150,5150,3
20240318,115700,35660680,5150,5150,5150,5150,3
20240318,115600,35645230,5140,5140,5140,5140,0
20240318,115500,35645230,5140,5140,5140,5140,0
20240318,115400,35645230,5140,5140,5140,5140,0
20240318,115300,35645230,5140,5140,5140,5140,20
20240318,115200,35542430,5160,5160,5160,5160,0
20240318,115100,35542430,5160,5160,5160,5160,0
20240318,115000,35542430,5160,5160,5160,5160,0
20240318,114900,35542430,5160,5160,5160,5160,0
20240318,114800,35542430,5160,5160,5160,5160,0
20240318,114700,35542430,5160,5160,5160,5160,0
20240318,114600,35542430,5160,5160,5160,5160,0
20240318,114500,35542430,5160,5160,5160,5160,0
20240318,114400,35542430,5160,5160,5160,5160,0
20240318,114300,35542430,5160,5160,5160,5160,19
20240318,114200,35444390,5160,5160,5160,5160,0
20240318,114100,35444390,5160,5160,5160,5160,0
20240318,114000,35444390,5160,5160,5160,5160,2
20240318,113900,35434070,5160,5160,5160,5160,108
20240318,113800,34876790,5140,5140,5140,5140,889
20240318,113700,30307330,5120,5120,5120,5120,11
20240318,113600,30251010,5130,5130,5130,5130,30
20240318,113500,30097110,5130,5130,5130,5130,10
20240318,113400,30045810,5140,5140,5140,5140,0
20240318,113300,30045810,5140,5140,5140,5140,0
20240318,113200,30045810,5140,5140,5140,5140,0
20240318,113100,30045810,5140,5140,5140,5140,0
20240318,113000,30045810,5140,5140,5140,5140,0
20240318,112900,30045810,5140,5140,5140,5140,16
20240318,112800,29963570,5120,5120,5120,5120,0
20240318,112700,29963570,5120,5120,5120,5120,0
20240318,112600,29963570,5120,5120,5120,5120,0
20240318,112500,29963570,5120,5120,5120,5120,0
20240318,112400,29963570,5120,5120,5120,5120,0
20240318,112300,29963570,5120,5120,5120,5120,0
20240318,112200,29963570,5120,5120,5120,5120,0
20240318,112100,29963570,5120,5120,5120,5120,300
20240318,112000,28427570,5120,5120,5120,5120,0
20240318,111900,28427570,5120,5120,5120,5120,0
20240318,111800,28427570,5120,5120,5120,5120,0
20240318,111700,28427570,5120,5120,5120,5120,80
20240318,111600,28017970,5120,5120,5120,5120,0
20240318,111500,28017970,5120,5120,5120,5120,0
20240318,111400,28017970,5120,5120,5120,5120,0
20240318,111300,28017970,5120,5120,5120,5120,0
20240318,111200,28017970,5120,5120,5120,5120,195
20240318,111100,27019570,5120,5120,5120,5120,0
20240318,111000,27019570,5120,5120,5120,5120,0
20240318,110900,27019570,5120,5120,5120,5120,0
20240318,110800,27019570,5120,5120,5120,5120,0
20240318,110700,27019570,5120,5120,5120,5120,0
20240318,110600,27019570,5120,5120,5120,5120,0
20240318,110500,27019570,5120,5120,5120,5120,0
20240318,110400,27019570,5120,5120,5120,5120,0
20240318,110300,27019570,5120,5120,5120,5120,0
20240318,110200,27019570,5120,5120,5120,5120,90
20240318,110100,26558770,5120,5140,5140,5120,40
20240318,110000,26353900,5130,5130,5130,5130,0
20240318,105900,26353900,5130,5130,5130,5130,6
20240318,105800,26323120,5130,5130,5130,5130,0
20240318,105700,26323120,5130,5130,5130,5130,0
20240318,105600,26323120,5130,5130,5130,5130,0
20240318,105500,26323120,5130,5130,5130,5130,100
20240318,105400,25810120,5130,5130,5130,5130,0
20240318,105300,25810120,5130,5130,5130,5130,0
20240318,105200,25810120,5130,5130,5130,5130,0
20240318,105100,25810120,5130,5130,5130,5130,26
20240318,105000,25676740,5130,5130,5130,5130,0
20240318,104900,25676740,5130,5130,5130,5130,9
20240318,104800,25630570,5130,5140,5140,5130,788
20240318,104700,21580500,5130,5130,5130,5130,0
20240318,104600,21580500,5130,5130,5130,5130,0
20240318,104500,21580500,5130,5130,5130,5130,1
20240318,104400,21575370,5140,5130,5140,5130,11
20240318,104300,21518840,5130,5140,5140,5130,21
20240318,104200,21410910,5140,5140,5140,5140,10
20240318,104100,21359510,5130,5130,5130,5130,0
20240318,104000,21359510,5130,5130,5130,5130,1
20240318,103900,21354380,5130,5130,5130,5130,1
20240318,103800,21349250,5140,5140,5140,5130,30
20240318,103700,21195060,5130,5130,5130,5130,0
20240318,103600,21195060,5130,5130,5130,5130,0
20240318,103500,21195060,5130,5130,5130,5130,0
20240318,103400,21195060,5130,5130,5130,5130,4
20240318,103300,21174540,5130,5130,5130,5130,0
20240318,103200,21174540,5130,5130,5130,5130,1
20240318,103100,21169410,5130,5130,5130,5130,1
20240318,103000,21164280,5120,5120,5120,5120,0
20240318,102900,21164280,5120,5120,5120,5120,0
20240318,102800,21164280,5120,5120,5120,5120,0
20240318,102700,21164280,5120,5120,5120,5120,36
20240318,102600,20979960,5130,5130,5130,5130,0
20240318,102500,20979960,5130,5120,5130,5120,251
20240318,102400,19694770,5130,5130,5130,5130,40
20240318,102300,19489570,5130,5130,5130,5130,66
20240318,102200,19150990,5130,5130,5130,5130,0
20240318,102100,19150990,5130,5130,5130,5130,6
20240318,102000,19120210,5130,5130,5130,5130,0
20240318,101900,19120210,5130,5130,5130,5130,0
20240318,101800,19120210,5130,5130,5130,5130,4
20240318,101700,19099690,5130,5130,5130,5130,0
20240318,101600,19099690,5130,5130,5130,5130,20
20240318,101500,18997090,5130,5130,5130,5130,2
20240318,101400,18986830,5130,5130,5130,5130,100
20240318,101300,18473830,5130,5130,5130,5130,40
20240318,101200,18268630,5130,5130,5130,5130,2
20240318,101100,18258370,5130,5120,5130,5120,58
20240318,101000,17961400,5130,5130,5130,5130,10
20240318,100900,17910100,5130,5130,5130,5130,3
20240318,100800,17894710,5130,5130,5130,5130,0
20240318,100700,17894710,5130,5130,5130,5130,40
20240318,100600,17689510,5130,5130,5130,5130,202
20240318,100500,16653250,5130,5130,5130,5130,0
20240318,100400,16653250,5130,5130,5130,5130,1
20240318,100300,16648120,5130,5130,5130,5130,0
20240318,100200,16648120,5130,5130,5130,5130,1
20240318,100100,16642990,5130,5140,5140,5130,908
20240318,100000,11981100,5150,5150,5150,5150,0
20240318,095900,11981100,5150,5150,5150,5150,0
20240318,095800,11981100,5150,5150,5150,5150,0
20240318,095700,11981100,5150,5150,5150,5150,0
20240318,095600,11981100,5150,5150,5150,5150,10
20240318,095500,11929600,5150,5150,5150,5150,2
20240318,095400,11919300,5150,5150,5150,5150,0
20240318,095300,11919300,5150,5140,5150,5140,101
20240318,095200,11400150,5140,5140,5140,5140,479
20240318,095100,8938090,5160,5160,5160,5160,0
20240318,095000,8938090,5160,5160,5160,5160,0
20240318,094900,8938090,5160,5160,5160,5160,2
20240318,094800,8927770,5160,5160,5160,5160,2
20240318,094700,8917450,5160,5160,5160,5160,151
20240318,094600,8138290,5140,5140,5140,5140,0
20240318,094500,8138290,5140,5140,5140,5140,38
20240318,094400,7942970,5140,5140,5140,5140,0
20240318,094300,7942970,5140,5140,5140,5140,51
20240318,094200,7680830,5150,5150,5150,5150,164
20240318,094100,6836230,5150,5150,5150,5150,140
20240318,094000,6115230,5160,5150,5160,5150,4
20240318,093900,6094620,5150,5170,5170,5150,4
20240318,093800,6074000,5170,5170,5170,5170,84
20240318,093700,5639720,5170,5170,5170,5170,1
20240318,093600,5634550,5140,5140,5140,5140,47
20240318,093500,5392970,5160,5160,5160,5160,0
20240318,093400,5392970,5160,5160,5160,5160,0
20240318,093300,5392970,5160,5160,5160,5160,100
20240318,093200,4876970,5150,5150,5150,5150,60
20240318,093100,4567970,5130,5130,5130,5130,0
20240318,093000,4567970,5130,5130,5130,5130,0
20240318,092900,4567970,5130,5130,5130,5130,0
20240318,092800,4567970,5130,5130,5130,5130,0
20240318,092700,4567970,5130,5130,5130,5130,0
20240318,092600,4567970,5130,5130,5130,5130,0
20240318,092500,4567970,5130,5130,5130,5130,0
20240318,092400,4567970,5130,5130,5130,5130,0
20240318,092300,4567970,5130,5130,5130,5130,0
20240318,092200,4567970,5130,5130,5130,5130,0
20240318,092100,4567970,5130,5130,5130,5130,0
20240318,092000,4567970,5130,5130,5130,5130,0
20240318,091900,4567970,5130,5130,5130,5130,3
20240318,091800,4552580,5130,5130,5130,5130,0
20240318,091700,4552580,5130,5130,5130,5130,100
20240318,091600,4039580,5140,5130,5140,5130,10
20240318,091500,3988260,5130,5140,5140,5130,228
20240318,091400,2816810,5150,5150,5150,5150,0
20240318,091300,2816810,5150,5150,5150,5150,20
20240318,091200,2713810,5140,5140,5140,5140,0
20240318,091100,2713810,5140,5140,5140,5140,12
20240318,091000,2652130,5140,5140,5140,5140,11
20240318,090900,2595590,5150,5160,5160,5150,312
20240318,090800,988780,5150,5150,5150,5150,1
20240318,090700,983630,5160,5160,5160,5160,0
20240318,090600,983630,5160,5160,5160,5160,1
20240318,090500,978470,5170,5180,5180,5170,53
20240318,090400,704230,5190,5190,5190,5190,0
20240318,090300,704230,5190,5190,5190,5190,0
20240318,090200,704230,5190,5190,5190,5190,0
20240318,090100,704230,5190,5190,5190,5190,1
20240318,090000,699040,5140,5140,5140,5140,136