KissMeData/021820/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190500,91667330,8220,8220,8220,8220,30
20240318,190400,91667330,8220,8220,8220,8220,0
20240318,190300,91667330,8220,8220,8220,8220,0
20240318,190200,91667330,8220,8220,8220,8220,0
20240318,190100,91667330,8220,8220,8220,8220,0
20240318,190000,91667330,8220,8220,8220,8220,0
20240318,185900,91667330,8220,8220,8220,8220,0
20240318,185800,91667330,8220,8220,8220,8220,0
20240318,185700,91667330,8220,8220,8220,8220,0
20240318,185600,91667330,8220,8220,8220,8220,0
20240318,185500,91667330,8220,8220,8220,8220,0
20240318,185400,91667330,8220,8220,8220,8220,0
20240318,185300,91667330,8220,8220,8220,8220,0
20240318,185200,91667330,8220,8220,8220,8220,0
20240318,185100,91667330,8220,8220,8220,8220,0
20240318,185000,91667330,8220,8220,8220,8220,0
20240318,184900,91667330,8220,8220,8220,8220,0
20240318,184800,91667330,8220,8220,8220,8220,0
20240318,184700,91667330,8220,8220,8220,8220,0
20240318,184600,91667330,8220,8220,8220,8220,0
20240318,184500,91667330,8220,8220,8220,8220,0
20240318,184400,91667330,8220,8220,8220,8220,0
20240318,184300,91667330,8220,8220,8220,8220,0
20240318,184200,91667330,8220,8220,8220,8220,0
20240318,184100,91667330,8220,8220,8220,8220,0
20240318,184000,91667330,8220,8220,8220,8220,0
20240318,183900,91667330,8220,8220,8220,8220,0
20240318,183800,91667330,8220,8220,8220,8220,0
20240318,183700,91667330,8220,8220,8220,8220,0
20240318,183600,91667330,8220,8220,8220,8220,0
20240318,183500,91667330,8220,8220,8220,8220,30
20240318,183400,91667330,8220,8220,8220,8220,0
20240318,183300,91667330,8220,8220,8220,8220,0
20240318,183200,91667330,8220,8220,8220,8220,0
20240318,183100,91667330,8220,8220,8220,8220,0
20240318,183000,91667330,8220,8220,8220,8220,0
20240318,182900,91667330,8220,8220,8220,8220,0
20240318,182800,91667330,8220,8220,8220,8220,0
20240318,182700,91667330,8220,8220,8220,8220,0
20240318,182600,91667330,8220,8220,8220,8220,0
20240318,182500,91667330,8220,8220,8220,8220,0
20240318,182400,91667330,8220,8220,8220,8220,0
20240318,182300,91667330,8220,8220,8220,8220,0
20240318,182200,91667330,8220,8220,8220,8220,0
20240318,182100,91667330,8220,8220,8220,8220,0
20240318,182000,91667330,8220,8220,8220,8220,0
20240318,181900,91667330,8220,8220,8220,8220,0
20240318,181800,91667330,8220,8220,8220,8220,0
20240318,181700,91667330,8220,8220,8220,8220,0
20240318,181600,91667330,8220,8220,8220,8220,0
20240318,181500,91667330,8220,8220,8220,8220,0
20240318,181400,91667330,8220,8220,8220,8220,0
20240318,181300,91667330,8220,8220,8220,8220,0
20240318,181200,91667330,8220,8220,8220,8220,0
20240318,181100,91667330,8220,8220,8220,8220,0
20240318,181000,91667330,8220,8220,8220,8220,0
20240318,180900,91667330,8220,8220,8220,8220,0
20240318,180800,91667330,8220,8220,8220,8220,0
20240318,180700,91667330,8220,8220,8220,8220,0
20240318,180600,91667330,8220,8220,8220,8220,0
20240318,180500,91667330,8220,8220,8220,8220,30
20240318,180400,91667330,8220,8220,8220,8220,0
20240318,180300,91667330,8220,8220,8220,8220,0
20240318,180200,91667330,8220,8220,8220,8220,0
20240318,180100,91667330,8220,8220,8220,8220,0
20240318,180000,91667330,8220,8220,8220,8220,0
20240318,175900,91667330,8220,8220,8220,8220,0
20240318,175800,91667330,8220,8220,8220,8220,0
20240318,175700,91667330,8220,8220,8220,8220,0
20240318,175600,91667330,8220,8220,8220,8220,0
20240318,175500,91667330,8220,8220,8220,8220,0
20240318,175400,91667330,8220,8220,8220,8220,0
20240318,175300,91667330,8220,8220,8220,8220,0
20240318,175200,91667330,8220,8220,8220,8220,0
20240318,175100,91667330,8220,8220,8220,8220,0
20240318,175000,91667330,8220,8220,8220,8220,0
20240318,174900,91667330,8220,8220,8220,8220,0
20240318,174800,91667330,8220,8220,8220,8220,0
20240318,174700,91667330,8220,8220,8220,8220,0
20240318,174600,91667330,8220,8220,8220,8220,0
20240318,174500,91667330,8220,8220,8220,8220,0
20240318,174400,91667330,8220,8220,8220,8220,0
20240318,174300,91667330,8220,8220,8220,8220,0
20240318,174200,91667330,8220,8220,8220,8220,0
20240318,174100,91667330,8220,8220,8220,8220,0
20240318,174000,91667330,8220,8220,8220,8220,0
20240318,173900,91667330,8220,8220,8220,8220,0
20240318,173800,91667330,8220,8220,8220,8220,0
20240318,173700,91667330,8220,8220,8220,8220,0
20240318,173600,91667330,8220,8220,8220,8220,0
20240318,173500,91667330,8220,8220,8220,8220,30
20240318,173400,91667330,8220,8220,8220,8220,0
20240318,173300,91667330,8220,8220,8220,8220,0
20240318,173200,91667330,8220,8220,8220,8220,0
20240318,173100,91667330,8220,8220,8220,8220,0
20240318,173000,91667330,8220,8220,8220,8220,0
20240318,172900,91667330,8220,8220,8220,8220,0
20240318,172800,91667330,8220,8220,8220,8220,0
20240318,172700,91667330,8220,8220,8220,8220,0
20240318,172600,91667330,8220,8220,8220,8220,0
20240318,172500,91667330,8220,8220,8220,8220,0
20240318,172400,91667330,8220,8220,8220,8220,0
20240318,172300,91667330,8220,8220,8220,8220,0
20240318,172200,91667330,8220,8220,8220,8220,0
20240318,172100,91667330,8220,8220,8220,8220,0
20240318,172000,91667330,8220,8220,8220,8220,0
20240318,171900,91667330,8220,8220,8220,8220,0
20240318,171800,91667330,8220,8220,8220,8220,0
20240318,171700,91667330,8220,8220,8220,8220,0
20240318,171600,91667330,8220,8220,8220,8220,0
20240318,171500,91667330,8220,8220,8220,8220,0
20240318,171400,91667330,8220,8220,8220,8220,0
20240318,171300,91667330,8220,8220,8220,8220,0
20240318,171200,91667330,8220,8220,8220,8220,0
20240318,171100,91667330,8220,8220,8220,8220,0
20240318,171000,91667330,8220,8220,8220,8220,0
20240318,170900,91667330,8220,8220,8220,8220,0
20240318,170800,91667330,8220,8220,8220,8220,0
20240318,170700,91667330,8220,8220,8220,8220,0
20240318,170600,91667330,8220,8220,8220,8220,0
20240318,170500,91667330,8220,8220,8220,8220,30
20240318,170400,91667330,8220,8220,8220,8220,0
20240318,170300,91667330,8220,8220,8220,8220,0
20240318,170200,91667330,8220,8220,8220,8220,0
20240318,170100,91667330,8220,8220,8220,8220,0
20240318,170000,91667330,8220,8220,8220,8220,0
20240318,165900,91667330,8220,8220,8220,8220,0
20240318,165800,91667330,8220,8220,8220,8220,0
20240318,165700,91667330,8220,8220,8220,8220,0
20240318,165600,91667330,8220,8220,8220,8220,0
20240318,165500,91667330,8220,8220,8220,8220,0
20240318,165400,91667330,8220,8220,8220,8220,0
20240318,165300,91667330,8220,8220,8220,8220,0
20240318,165200,91667330,8220,8220,8220,8220,0
20240318,165100,91667330,8220,8220,8220,8220,0
20240318,165000,91667330,8220,8220,8220,8220,0
20240318,164900,91667330,8220,8220,8220,8220,0
20240318,164800,91667330,8220,8220,8220,8220,0
20240318,164700,91667330,8220,8220,8220,8220,0
20240318,164600,91667330,8220,8220,8220,8220,0
20240318,164500,91667330,8220,8220,8220,8220,0
20240318,164400,91667330,8220,8220,8220,8220,0
20240318,164300,91667330,8220,8220,8220,8220,0
20240318,164200,91667330,8220,8220,8220,8220,0
20240318,164100,91667330,8220,8220,8220,8220,0
20240318,164000,91667330,8220,8220,8220,8220,0
20240318,163900,91667330,8220,8220,8220,8220,0
20240318,163800,91667330,8220,8220,8220,8220,0
20240318,163700,91667330,8220,8220,8220,8220,0
20240318,163600,91667330,8220,8220,8220,8220,0
20240318,163500,91667330,8220,8220,8220,8220,30
20240318,163400,91667330,8220,8220,8220,8220,0
20240318,163300,91667330,8220,8220,8220,8220,0
20240318,163200,91667330,8220,8220,8220,8220,0
20240318,163100,91667330,8220,8220,8220,8220,0
20240318,163000,91667330,8220,8220,8220,8220,0
20240318,162900,91667330,8220,8220,8220,8220,0
20240318,162800,91667330,8220,8220,8220,8220,0
20240318,162700,91667330,8220,8220,8220,8220,0
20240318,162600,91667330,8220,8220,8220,8220,0
20240318,162500,91667330,8220,8220,8220,8220,0
20240318,162400,91667330,8220,8220,8220,8220,0
20240318,162300,91667330,8220,8220,8220,8220,0
20240318,162200,91667330,8220,8220,8220,8220,0
20240318,162100,91667330,8220,8220,8220,8220,0
20240318,162000,91667330,8220,8220,8220,8220,0
20240318,161900,91667330,8220,8220,8220,8220,0
20240318,161800,91667330,8220,8220,8220,8220,0
20240318,161700,91667330,8220,8220,8220,8220,0
20240318,161600,91667330,8220,8220,8220,8220,0
20240318,161500,91667330,8220,8220,8220,8220,0
20240318,161400,91667330,8220,8220,8220,8220,0
20240318,161300,91667330,8220,8220,8220,8220,0
20240318,161200,91667330,8220,8220,8220,8220,0
20240318,161100,91667330,8220,8220,8220,8220,0
20240318,161000,91667330,8220,8220,8220,8220,0
20240318,160900,91667330,8220,8220,8220,8220,0
20240318,160800,91667330,8220,8220,8220,8220,0
20240318,160700,91667330,8220,8220,8220,8220,0
20240318,160600,91667330,8220,8220,8220,8220,0
20240318,160500,91667330,8220,8220,8220,8220,30
20240318,160400,91667330,8220,8220,8220,8220,0
20240318,160300,91667330,8220,8220,8220,8220,0
20240318,160200,91667330,8220,8220,8220,8220,0
20240318,160100,91667330,8220,8220,8220,8220,0
20240318,160000,91667330,8220,8220,8220,8220,0
20240318,155900,91667330,8220,8220,8220,8220,0
20240318,155800,91667330,8220,8220,8220,8220,0
20240318,155700,91667330,8220,8220,8220,8220,0
20240318,155600,91667330,8220,8220,8220,8220,0
20240318,155500,91667330,8220,8220,8220,8220,0
20240318,155400,91667330,8220,8220,8220,8220,0
20240318,155300,91667330,8220,8220,8220,8220,0
20240318,155200,91667330,8220,8220,8220,8220,0
20240318,155100,91667330,8220,8220,8220,8220,0
20240318,155000,91667330,8220,8220,8220,8220,0
20240318,154900,91667330,8220,8220,8220,8220,0
20240318,154800,91667330,8220,8220,8220,8220,0
20240318,154700,91667330,8220,8220,8220,8220,0
20240318,154600,91667330,8220,8220,8220,8220,0
20240318,154500,91667330,8220,8220,8220,8220,0
20240318,154400,91667330,8220,8220,8220,8220,0
20240318,154300,91667330,8220,8220,8220,8220,0
20240318,154200,91667330,8220,8220,8220,8220,0
20240318,154100,91667330,8220,8220,8220,8220,0
20240318,154000,91667330,8220,8220,8220,8220,0
20240318,153900,91667330,8220,8220,8220,8220,0
20240318,153800,91667330,8220,8220,8220,8220,0
20240318,153700,91667330,8220,8220,8220,8220,0
20240318,153600,91667330,8220,8220,8220,8220,0
20240318,153500,91667330,8220,8220,8220,8220,30
20240318,153400,91667330,8220,8220,8220,8220,0
20240318,153300,91667330,8220,8220,8220,8220,0
20240318,153200,91667330,8220,8220,8220,8220,0
20240318,153100,91667330,8220,8220,8220,8220,0
20240318,153000,91667330,8220,8220,8220,8220,30
20240318,152900,91420730,8260,8260,8260,8260,0
20240318,152800,91420730,8260,8260,8260,8260,0
20240318,152700,91420730,8260,8260,8260,8260,0
20240318,152600,91420730,8260,8260,8260,8260,0
20240318,152500,91420730,8260,8260,8260,8260,0
20240318,152400,91420730,8260,8260,8260,8260,0
20240318,152300,91420730,8260,8260,8260,8260,0
20240318,152200,91420730,8260,8260,8260,8260,0
20240318,152100,91420730,8260,8260,8260,8260,0
20240318,152000,91420730,8260,8260,8260,8260,0
20240318,151900,91420730,8260,8260,8260,8260,2
20240318,151800,91404210,8220,8230,8240,8220,241
20240318,151700,89418760,8230,8230,8230,8230,10
20240318,151600,89336460,8220,8220,8220,8220,9
20240318,151500,89262480,8230,8230,8230,8230,0
20240318,151400,89262480,8230,8230,8230,8230,9
20240318,151300,89188410,8220,8220,8220,8220,0
20240318,151200,89188410,8220,8220,8220,8220,2
20240318,151100,89171970,8220,8220,8220,8220,390
20240318,151000,85966170,8230,8230,8230,8230,0
20240318,150900,85966170,8230,8230,8230,8230,0
20240318,150800,85966170,8230,8230,8230,8230,0
20240318,150700,85966170,8230,8230,8230,8230,0
20240318,150600,85966170,8230,8230,8230,8230,0
20240318,150500,85966170,8230,8230,8240,8230,503
20240318,150400,81823990,8210,8210,8210,8210,0
20240318,150300,81823990,8210,8210,8210,8210,0
20240318,150200,81823990,8210,8210,8210,8210,0
20240318,150100,81823990,8210,8210,8210,8210,0
20240318,150000,81823990,8210,8210,8210,8210,0
20240318,145900,81823990,8210,8230,8230,8210,60
20240318,145800,81330550,8240,8240,8240,8240,715
20240318,145700,75438950,8240,8240,8240,8240,300
20240318,145600,72966950,8240,8240,8240,8240,0
20240318,145500,72966950,8240,8240,8240,8240,0
20240318,145400,72966950,8240,8240,8240,8240,0
20240318,145300,72966950,8240,8240,8240,8240,0
20240318,145200,72966950,8240,8240,8240,8240,10
20240318,145100,72884550,8240,8240,8240,8240,0
20240318,145000,72884550,8240,8240,8240,8240,1
20240318,144900,72876310,8250,8250,8250,8250,8
20240318,144800,72810310,8240,8240,8240,8240,0
20240318,144700,72810310,8240,8240,8240,8240,0
20240318,144600,72810310,8240,8240,8240,8240,0
20240318,144500,72810310,8240,8240,8240,8240,1
20240318,144400,72802070,8240,8240,8240,8240,0
20240318,144300,72802070,8240,8240,8240,8240,1
20240318,144200,72793830,8240,8240,8240,8240,0
20240318,144100,72793830,8240,8240,8240,8240,0
20240318,144000,72793830,8240,8240,8240,8240,0
20240318,143900,72793830,8240,8240,8240,8240,0
20240318,143800,72793830,8240,8240,8240,8240,0
20240318,143700,72793830,8240,8240,8240,8240,0
20240318,143600,72793830,8240,8240,8240,8240,0
20240318,143500,72793830,8240,8270,8270,8240,1757
20240318,143400,58307830,8290,8290,8290,8290,1
20240318,143300,58299540,8290,8290,8290,8290,0
20240318,143200,58299540,8290,8290,8290,8290,0
20240318,143100,58299540,8290,8290,8290,8290,10
20240318,143000,58216640,8280,8280,8280,8280,0
20240318,142900,58216640,8280,8280,8280,8280,0
20240318,142800,58216640,8280,8280,8280,8280,0
20240318,142700,58216640,8280,8280,8280,8280,0
20240318,142600,58216640,8280,8280,8280,8280,0
20240318,142500,58216640,8280,8280,8280,8280,5
20240318,142400,58175240,8280,8280,8280,8280,5
20240318,142300,58133840,8280,8280,8280,8280,0
20240318,142200,58133840,8280,8280,8280,8280,10
20240318,142100,58051040,8260,8260,8260,8260,0
20240318,142000,58051040,8260,8260,8260,8260,0
20240318,141900,58051040,8260,8260,8260,8260,0
20240318,141800,58051040,8260,8260,8260,8260,0
20240318,141700,58051040,8260,8260,8260,8260,0
20240318,141600,58051040,8260,8260,8260,8260,1
20240318,141500,58042780,8280,8280,8280,8280,0
20240318,141400,58042780,8280,8280,8280,8280,0
20240318,141300,58042780,8280,8280,8280,8280,0
20240318,141200,58042780,8280,8280,8280,8280,0
20240318,141100,58042780,8280,8280,8280,8280,0
20240318,141000,58042780,8280,8270,8280,8270,15
20240318,140900,57918630,8270,8270,8270,8270,0
20240318,140800,57918630,8270,8270,8270,8270,0
20240318,140700,57918630,8270,8270,8270,8270,0
20240318,140600,57918630,8270,8280,8280,8270,14
20240318,140500,57802840,8280,8280,8280,8280,0
20240318,140400,57802840,8280,8280,8280,8280,46
20240318,140300,57421960,8260,8260,8260,8260,0
20240318,140200,57421960,8260,8260,8260,8260,0
20240318,140100,57421960,8260,8260,8260,8260,0
20240318,140000,57421960,8260,8260,8260,8260,0
20240318,135900,57421960,8260,8260,8260,8260,123
20240318,135800,56405980,8280,8270,8280,8270,20
20240318,135700,56240520,8270,8270,8270,8270,1
20240318,135600,56232250,8270,8270,8270,8270,0
20240318,135500,56232250,8270,8270,8270,8270,1
20240318,135400,56223980,8270,8270,8270,8270,1
20240318,135300,56215710,8270,8270,8270,8270,13
20240318,135200,56108200,8260,8260,8260,8260,0
20240318,135100,56108200,8260,8260,8260,8260,0
20240318,135000,56108200,8260,8260,8260,8260,0
20240318,134900,56108200,8260,8260,8260,8260,0
20240318,134800,56108200,8260,8260,8260,8260,0
20240318,134700,56108200,8260,8260,8260,8260,0
20240318,134600,56108200,8260,8260,8260,8260,0
20240318,134500,56108200,8260,8260,8260,8260,10
20240318,134400,56025600,8260,8260,8260,8260,0
20240318,134300,56025600,8260,8260,8260,8260,0
20240318,134200,56025600,8260,8260,8260,8260,123
20240318,134100,55009620,8250,8250,8250,8250,0
20240318,134000,55009620,8250,8250,8250,8250,0
20240318,133900,55009620,8250,8250,8250,8250,0
20240318,133800,55009620,8250,8250,8250,8250,0
20240318,133700,55009620,8250,8250,8250,8250,0
20240318,133600,55009620,8250,8250,8250,8250,0
20240318,133500,55009620,8250,8250,8250,8250,0
20240318,133400,55009620,8250,8250,8250,8250,0
20240318,133300,55009620,8250,8250,8250,8250,0
20240318,133200,55009620,8250,8250,8250,8250,0
20240318,133100,55009620,8250,8250,8250,8250,0
20240318,133000,55009620,8250,8250,8250,8250,130
20240318,132900,53937120,8250,8250,8250,8250,70
20240318,132800,53359620,8260,8260,8260,8260,0
20240318,132700,53359620,8260,8260,8260,8260,0
20240318,132600,53359620,8260,8260,8260,8260,0
20240318,132500,53359620,8260,8260,8260,8260,0
20240318,132400,53359620,8260,8260,8260,8260,0
20240318,132300,53359620,8260,8260,8260,8260,0
20240318,132200,53359620,8260,8260,8260,8260,0
20240318,132100,53359620,8260,8260,8260,8260,0
20240318,132000,53359620,8260,8260,8260,8260,0
20240318,131900,53359620,8260,8260,8260,8260,0
20240318,131800,53359620,8260,8260,8260,8260,0
20240318,131700,53359620,8260,8260,8260,8260,0
20240318,131600,53359620,8260,8260,8260,8260,0
20240318,131500,53359620,8260,8260,8260,8260,0
20240318,131400,53359620,8260,8260,8260,8260,0
20240318,131300,53359620,8260,8260,8260,8260,0
20240318,131200,53359620,8260,8260,8260,8260,0
20240318,131100,53359620,8260,8260,8260,8260,0
20240318,131000,53359620,8260,8260,8260,8260,0
20240318,130900,53359620,8260,8260,8260,8260,0
20240318,130800,53359620,8260,8260,8260,8260,0
20240318,130700,53359620,8260,8260,8260,8260,0
20240318,130600,53359620,8260,8260,8260,8260,0
20240318,130500,53359620,8260,8260,8260,8260,0
20240318,130400,53359620,8260,8260,8260,8260,0
20240318,130300,53359620,8260,8260,8260,8260,0
20240318,130200,53359620,8260,8260,8260,8260,0
20240318,130100,53359620,8260,8260,8260,8260,0
20240318,130000,53359620,8260,8260,8260,8260,0
20240318,125900,53359620,8260,8260,8260,8260,1
20240318,125800,53351360,8260,8260,8260,8260,0
20240318,125700,53351360,8260,8260,8260,8260,0
20240318,125600,53351360,8260,8260,8260,8260,0
20240318,125500,53351360,8260,8260,8260,8260,0
20240318,125400,53351360,8260,8260,8260,8260,1
20240318,125300,53343100,8260,8260,8260,8260,0
20240318,125200,53343100,8260,8260,8260,8260,0
20240318,125100,53343100,8260,8260,8260,8260,0
20240318,125000,53343100,8260,8260,8260,8260,0
20240318,124900,53343100,8260,8260,8260,8260,0
20240318,124800,53343100,8260,8260,8260,8260,0
20240318,124700,53343100,8260,8260,8260,8260,0
20240318,124600,53343100,8260,8260,8260,8260,0
20240318,124500,53343100,8260,8260,8260,8260,0
20240318,124400,53343100,8260,8260,8260,8260,0
20240318,124300,53343100,8260,8260,8260,8260,2
20240318,124200,53326580,8250,8250,8250,8250,0
20240318,124100,53326580,8250,8250,8250,8250,5
20240318,124000,53285330,8250,8250,8250,8250,0
20240318,123900,53285330,8250,8250,8250,8250,0
20240318,123800,53285330,8250,8250,8250,8250,0
20240318,123700,53285330,8250,8250,8250,8250,0
20240318,123600,53285330,8250,8260,8260,8250,9
20240318,123500,53211040,8250,8250,8250,8250,2
20240318,123400,53194540,8250,8250,8250,8250,2
20240318,123300,53178040,8260,8260,8260,8260,0
20240318,123200,53178040,8260,8260,8260,8260,2
20240318,123100,53161520,8250,8250,8250,8250,0
20240318,123000,53161520,8250,8250,8250,8250,0
20240318,122900,53161520,8250,8250,8250,8250,0
20240318,122800,53161520,8250,8250,8250,8250,2
20240318,122700,53145020,8260,8260,8260,8260,0
20240318,122600,53145020,8260,8260,8260,8260,0
20240318,122500,53145020,8260,8260,8260,8260,0
20240318,122400,53145020,8260,8260,8260,8260,0
20240318,122300,53145020,8260,8260,8260,8260,0
20240318,122200,53145020,8260,8260,8260,8260,0
20240318,122100,53145020,8260,8260,8260,8260,1
20240318,122000,53136760,8270,8270,8270,8270,0
20240318,121900,53136760,8270,8270,8270,8270,0
20240318,121800,53136760,8270,8270,8270,8270,3
20240318,121700,53111950,8270,8270,8270,8270,0
20240318,121600,53111950,8270,8270,8270,8270,0
20240318,121500,53111950,8270,8270,8270,8270,10
20240318,121400,53029250,8260,8260,8260,8260,0
20240318,121300,53029250,8260,8260,8260,8260,0
20240318,121200,53029250,8260,8260,8260,8260,1
20240318,121100,53020990,8260,8250,8260,8250,501
20240318,121000,48882740,8250,8250,8250,8250,1
20240318,120900,48874490,8260,8260,8260,8260,2
20240318,120800,48857970,8260,8260,8260,8260,0
20240318,120700,48857970,8260,8260,8260,8260,0
20240318,120600,48857970,8260,8260,8260,8260,2
20240318,120500,48841450,8250,8250,8250,8250,0
20240318,120400,48841450,8250,8250,8250,8250,0
20240318,120300,48841450,8250,8250,8250,8250,2
20240318,120200,48824950,8250,8250,8250,8250,3
20240318,120100,48800200,8260,8260,8260,8260,10
20240318,120000,48717600,8250,8250,8250,8250,10
20240318,115900,48635100,8260,8260,8260,8260,0
20240318,115800,48635100,8260,8260,8260,8260,0
20240318,115700,48635100,8260,8260,8260,8260,0
20240318,115600,48635100,8260,8260,8260,8260,0
20240318,115500,48635100,8260,8260,8260,8260,0
20240318,115400,48635100,8260,8260,8260,8260,0
20240318,115300,48635100,8260,8260,8260,8260,2
20240318,115200,48618580,8260,8260,8260,8260,0
20240318,115100,48618580,8260,8260,8260,8260,0
20240318,115000,48618580,8260,8260,8260,8260,0
20240318,114900,48618580,8260,8260,8260,8260,0
20240318,114800,48618580,8260,8260,8260,8260,0
20240318,114700,48618580,8260,8260,8260,8260,0
20240318,114600,48618580,8260,8260,8260,8260,0
20240318,114500,48618580,8260,8260,8260,8260,0
20240318,114400,48618580,8260,8260,8260,8260,0
20240318,114300,48618580,8260,8260,8260,8260,0
20240318,114200,48618580,8260,8260,8260,8260,0
20240318,114100,48618580,8260,8260,8260,8260,0
20240318,114000,48618580,8260,8260,8260,8260,0
20240318,113900,48618580,8260,8260,8260,8260,0
20240318,113800,48618580,8260,8260,8260,8260,0
20240318,113700,48618580,8260,8260,8260,8260,0
20240318,113600,48618580,8260,8260,8260,8260,0
20240318,113500,48618580,8260,8260,8260,8260,0
20240318,113400,48618580,8260,8260,8260,8260,0
20240318,113300,48618580,8260,8260,8260,8260,0
20240318,113200,48618580,8260,8260,8260,8260,0
20240318,113100,48618580,8260,8260,8260,8260,8
20240318,113000,48552500,8260,8260,8260,8260,0
20240318,112900,48552500,8260,8260,8260,8260,0
20240318,112800,48552500,8260,8260,8260,8260,0
20240318,112700,48552500,8260,8260,8260,8260,0
20240318,112600,48552500,8260,8260,8260,8260,0
20240318,112500,48552500,8260,8260,8260,8260,25
20240318,112400,48346000,8260,8260,8260,8260,0
20240318,112300,48346000,8260,8260,8260,8260,5
20240318,112200,48304700,8260,8260,8260,8260,0
20240318,112100,48304700,8260,8260,8260,8260,38
20240318,112000,47990820,8250,8250,8250,8250,0
20240318,111900,47990820,8250,8250,8250,8250,1
20240318,111800,47982570,8260,8260,8260,8260,0
20240318,111700,47982570,8260,8260,8260,8260,2
20240318,111600,47966050,8260,8260,8260,8260,10
20240318,111500,47883450,8240,8280,8280,8240,504
20240318,111400,43724630,8280,8310,8310,8280,529
20240318,111300,39329110,8450,8450,8450,8450,0
20240318,111200,39329110,8450,8450,8450,8450,0
20240318,111100,39329110,8450,8450,8450,8450,0
20240318,111000,39329110,8450,8450,8450,8450,0
20240318,110900,39329110,8450,8450,8450,8450,0
20240318,110800,39329110,8450,8450,8450,8450,0
20240318,110700,39329110,8450,8320,8450,8320,10
20240318,110600,39245000,8310,8310,8310,8310,0
20240318,110500,39245000,8310,8310,8310,8310,2
20240318,110400,39228380,8310,8310,8310,8310,0
20240318,110300,39228380,8310,8310,8310,8310,0
20240318,110200,39228380,8310,8310,8310,8310,0
20240318,110100,39228380,8310,8310,8310,8310,0
20240318,110000,39228380,8310,8310,8310,8310,0
20240318,105900,39228380,8310,8310,8310,8310,2
20240318,105800,39211760,8290,8290,8290,8290,0
20240318,105700,39211760,8290,8290,8290,8290,0
20240318,105600,39211760,8290,8290,8290,8290,0
20240318,105500,39211760,8290,8290,8290,8290,0
20240318,105400,39211760,8290,8290,8290,8290,0
20240318,105300,39211760,8290,8290,8290,8290,0
20240318,105200,39211760,8290,8290,8290,8290,0
20240318,105100,39211760,8290,8290,8290,8290,0
20240318,105000,39211760,8290,8290,8290,8290,0
20240318,104900,39211760,8290,8290,8290,8290,0
20240318,104800,39211760,8290,8290,8290,8290,0
20240318,104700,39211760,8290,8280,8290,8280,250
20240318,104600,37139330,8280,8280,8280,8280,0
20240318,104500,37139330,8280,8280,8280,8280,0
20240318,104400,37139330,8280,8280,8280,8280,3
20240318,104300,37114490,8290,8290,8290,8290,0
20240318,104200,37114490,8290,8290,8290,8290,0
20240318,104100,37114490,8290,8290,8290,8290,0
20240318,104000,37114490,8290,8290,8290,8290,0
20240318,103900,37114490,8290,8290,8290,8290,0
20240318,103800,37114490,8290,8290,8290,8290,0
20240318,103700,37114490,8290,8290,8290,8290,0
20240318,103600,37114490,8290,8290,8290,8290,0
20240318,103500,37114490,8290,8290,8290,8290,0
20240318,103400,37114490,8290,8270,8290,8270,100
20240318,103300,36287270,8270,8270,8270,8270,2
20240318,103200,36270730,8270,8270,8270,8270,0
20240318,103100,36270730,8270,8270,8270,8270,0
20240318,103000,36270730,8270,8270,8270,8270,0
20240318,102900,36270730,8270,8270,8270,8270,0
20240318,102800,36270730,8270,8270,8270,8270,0
20240318,102700,36270730,8270,8270,8270,8270,0
20240318,102600,36270730,8270,8270,8270,8270,0
20240318,102500,36270730,8270,8270,8270,8270,10
20240318,102400,36188030,8250,8250,8250,8250,0
20240318,102300,36188030,8250,8250,8250,8250,0
20240318,102200,36188030,8250,8250,8250,8250,0
20240318,102100,36188030,8250,8250,8250,8250,0
20240318,102000,36188030,8250,8250,8250,8250,0
20240318,101900,36188030,8250,8250,8250,8250,0
20240318,101800,36188030,8250,8250,8250,8250,6
20240318,101700,36138530,8250,8250,8250,8250,0
20240318,101600,36138530,8250,8260,8260,8250,170
20240318,101500,34734370,8270,8270,8270,8270,0
20240318,101400,34734370,8270,8270,8270,8270,1
20240318,101300,34726100,8290,8290,8290,8290,0
20240318,101200,34726100,8290,8290,8290,8290,0
20240318,101100,34726100,8290,8290,8290,8290,0
20240318,101000,34726100,8290,8290,8290,8290,0
20240318,100900,34726100,8290,8290,8290,8290,13
20240318,100800,34618330,8260,8260,8260,8260,0
20240318,100700,34618330,8260,8260,8260,8260,0
20240318,100600,34618330,8260,8260,8260,8260,0
20240318,100500,34618330,8260,8260,8260,8260,0
20240318,100400,34618330,8260,8260,8260,8260,0
20240318,100300,34618330,8260,8260,8260,8260,0
20240318,100200,34618330,8260,8260,8260,8260,1
20240318,100100,34610070,8280,8280,8280,8280,0
20240318,100000,34610070,8280,8280,8280,8280,0
20240318,095900,34610070,8280,8280,8280,8280,0
20240318,095800,34610070,8280,8280,8280,8280,0
20240318,095700,34610070,8280,8280,8280,8280,10
20240318,095600,34527270,8260,8260,8260,8260,0
20240318,095500,34527270,8260,8260,8260,8260,0
20240318,095400,34527270,8260,8260,8260,8260,0
20240318,095300,34527270,8260,8260,8260,8260,0
20240318,095200,34527270,8260,8260,8260,8260,0
20240318,095100,34527270,8260,8260,8260,8260,109
20240318,095000,33626930,8280,8280,8280,8280,0
20240318,094900,33626930,8280,8280,8280,8280,0
20240318,094800,33626930,8280,8280,8280,8280,20
20240318,094700,33461330,8260,8280,8280,8260,320
20240318,094600,30817470,8280,8280,8280,8280,0
20240318,094500,30817470,8280,8280,8280,8280,2
20240318,094400,30800910,8280,8280,8290,8280,3
20240318,094300,30776060,8290,8290,8290,8290,19
20240318,094200,30618550,8290,8290,8290,8290,0
20240318,094100,30618550,8290,8290,8290,8290,0
20240318,094000,30618550,8290,8290,8290,8280,34
20240318,093900,30336700,8290,8290,8290,8290,1
20240318,093800,30328410,8290,8290,8290,8290,0
20240318,093700,30328410,8290,8290,8290,8290,0
20240318,093600,30328410,8290,8290,8290,8290,2
20240318,093500,30311830,8290,8290,8290,8290,10
20240318,093400,30228930,8280,8280,8280,8280,0
20240318,093300,30228930,8280,8280,8280,8280,13
20240318,093200,30121290,8280,8280,8280,8280,0
20240318,093100,30121290,8280,8280,8280,8280,353
20240318,093000,27198450,8290,8290,8290,8290,170
20240318,092900,25789150,8280,8320,8320,8280,322
20240318,092800,23113140,8320,8320,8320,8320,0
20240318,092700,23113140,8320,8340,8340,8320,533
20240318,092600,18675840,8340,8340,8340,8340,0
20240318,092500,18675840,8340,8370,8370,8340,454
20240318,092400,14881690,8360,8360,8360,8360,11
20240318,092300,14789730,8380,8380,8380,8380,4
20240318,092200,14756210,8410,8370,8410,8370,178
20240318,092100,13266230,8360,8370,8370,8360,269
20240318,092000,11017310,8370,8390,8390,8370,318
20240318,091900,8355290,8390,8390,8390,8390,0
20240318,091800,8355290,8390,8390,8390,8390,1
20240318,091700,8346900,8390,8390,8390,8390,240
20240318,091600,6333300,8430,8430,8430,8430,0
20240318,091500,6333300,8430,8430,8430,8430,2
20240318,091400,6316440,8400,8400,8400,8400,0
20240318,091300,6316440,8400,8410,8410,8400,258
20240318,091200,4149230,8440,8410,8440,8410,26
20240318,091100,3929890,8450,8400,8450,8400,281
20240318,091000,1568960,8440,8440,8440,8440,0
20240318,090900,1568960,8440,8440,8440,8440,0
20240318,090800,1568960,8440,8440,8440,8440,0
20240318,090700,1568960,8440,8440,8440,8440,0
20240318,090600,1568960,8440,8440,8440,8440,0
20240318,090500,1568960,8440,8440,8440,8440,0
20240318,090400,1568960,8440,8440,8440,8440,0
20240318,090300,1568960,8440,8440,8440,8440,20
20240318,090200,1400160,8450,8450,8450,8450,0
20240318,090100,1400160,8450,8450,8450,8450,0
20240318,090000,1400160,8450,8380,8450,8380,167