KissMeData/076340/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194900,27917090,5630,5630,5630,5630,14
20240318,194800,27917090,5630,5630,5630,5630,0
20240318,194700,27917090,5630,5630,5630,5630,0
20240318,194600,27917090,5630,5630,5630,5630,0
20240318,194500,27917090,5630,5630,5630,5630,0
20240318,194400,27917090,5630,5630,5630,5630,0
20240318,194300,27917090,5630,5630,5630,5630,0
20240318,194200,27917090,5630,5630,5630,5630,0
20240318,194100,27917090,5630,5630,5630,5630,0
20240318,194000,27917090,5630,5630,5630,5630,0
20240318,193900,27917090,5630,5630,5630,5630,0
20240318,193800,27917090,5630,5630,5630,5630,0
20240318,193700,27917090,5630,5630,5630,5630,0
20240318,193600,27917090,5630,5630,5630,5630,0
20240318,193500,27917090,5630,5630,5630,5630,0
20240318,193400,27917090,5630,5630,5630,5630,0
20240318,193300,27917090,5630,5630,5630,5630,0
20240318,193200,27917090,5630,5630,5630,5630,0
20240318,193100,27917090,5630,5630,5630,5630,0
20240318,193000,27917090,5630,5630,5630,5630,0
20240318,192900,27917090,5630,5630,5630,5630,0
20240318,192800,27917090,5630,5630,5630,5630,0
20240318,192700,27917090,5630,5630,5630,5630,0
20240318,192600,27917090,5630,5630,5630,5630,0
20240318,192500,27917090,5630,5630,5630,5630,0
20240318,192400,27917090,5630,5630,5630,5630,0
20240318,192300,27917090,5630,5630,5630,5630,0
20240318,192200,27917090,5630,5630,5630,5630,0
20240318,192100,27917090,5630,5630,5630,5630,0
20240318,192000,27917090,5630,5630,5630,5630,0
20240318,191900,27917090,5630,5630,5630,5630,14
20240318,191800,27917090,5630,5630,5630,5630,0
20240318,191700,27917090,5630,5630,5630,5630,0
20240318,191600,27917090,5630,5630,5630,5630,0
20240318,191500,27917090,5630,5630,5630,5630,0
20240318,191400,27917090,5630,5630,5630,5630,0
20240318,191300,27917090,5630,5630,5630,5630,0
20240318,191200,27917090,5630,5630,5630,5630,0
20240318,191100,27917090,5630,5630,5630,5630,0
20240318,191000,27917090,5630,5630,5630,5630,0
20240318,190900,27917090,5630,5630,5630,5630,0
20240318,190800,27917090,5630,5630,5630,5630,0
20240318,190700,27917090,5630,5630,5630,5630,0
20240318,190600,27917090,5630,5630,5630,5630,0
20240318,190500,27917090,5630,5630,5630,5630,0
20240318,190400,27917090,5630,5630,5630,5630,0
20240318,190300,27917090,5630,5630,5630,5630,0
20240318,190200,27917090,5630,5630,5630,5630,0
20240318,190100,27917090,5630,5630,5630,5630,0
20240318,190000,27917090,5630,5630,5630,5630,0
20240318,185900,27917090,5630,5630,5630,5630,0
20240318,185800,27917090,5630,5630,5630,5630,0
20240318,185700,27917090,5630,5630,5630,5630,0
20240318,185600,27917090,5630,5630,5630,5630,0
20240318,185500,27917090,5630,5630,5630,5630,0
20240318,185400,27917090,5630,5630,5630,5630,0
20240318,185300,27917090,5630,5630,5630,5630,0
20240318,185200,27917090,5630,5630,5630,5630,0
20240318,185100,27917090,5630,5630,5630,5630,0
20240318,185000,27917090,5630,5630,5630,5630,0
20240318,184900,27917090,5630,5630,5630,5630,14
20240318,184800,27917090,5630,5630,5630,5630,0
20240318,184700,27917090,5630,5630,5630,5630,0
20240318,184600,27917090,5630,5630,5630,5630,0
20240318,184500,27917090,5630,5630,5630,5630,0
20240318,184400,27917090,5630,5630,5630,5630,0
20240318,184300,27917090,5630,5630,5630,5630,0
20240318,184200,27917090,5630,5630,5630,5630,0
20240318,184100,27917090,5630,5630,5630,5630,0
20240318,184000,27917090,5630,5630,5630,5630,0
20240318,183900,27917090,5630,5630,5630,5630,0
20240318,183800,27917090,5630,5630,5630,5630,0
20240318,183700,27917090,5630,5630,5630,5630,0
20240318,183600,27917090,5630,5630,5630,5630,0
20240318,183500,27917090,5630,5630,5630,5630,0
20240318,183400,27917090,5630,5630,5630,5630,0
20240318,183300,27917090,5630,5630,5630,5630,0
20240318,183200,27917090,5630,5630,5630,5630,0
20240318,183100,27917090,5630,5630,5630,5630,0
20240318,183000,27917090,5630,5630,5630,5630,0
20240318,182900,27917090,5630,5630,5630,5630,0
20240318,182800,27917090,5630,5630,5630,5630,0
20240318,182700,27917090,5630,5630,5630,5630,0
20240318,182600,27917090,5630,5630,5630,5630,0
20240318,182500,27917090,5630,5630,5630,5630,0
20240318,182400,27917090,5630,5630,5630,5630,0
20240318,182300,27917090,5630,5630,5630,5630,0
20240318,182200,27917090,5630,5630,5630,5630,0
20240318,182100,27917090,5630,5630,5630,5630,0
20240318,182000,27917090,5630,5630,5630,5630,0
20240318,181900,27917090,5630,5630,5630,5630,14
20240318,181800,27917090,5630,5630,5630,5630,0
20240318,181700,27917090,5630,5630,5630,5630,0
20240318,181600,27917090,5630,5630,5630,5630,0
20240318,181500,27917090,5630,5630,5630,5630,0
20240318,181400,27917090,5630,5630,5630,5630,0
20240318,181300,27917090,5630,5630,5630,5630,0
20240318,181200,27917090,5630,5630,5630,5630,0
20240318,181100,27917090,5630,5630,5630,5630,0
20240318,181000,27917090,5630,5630,5630,5630,0
20240318,180900,27917090,5630,5630,5630,5630,0
20240318,180800,27917090,5630,5630,5630,5630,0
20240318,180700,27917090,5630,5630,5630,5630,0
20240318,180600,27917090,5630,5630,5630,5630,0
20240318,180500,27917090,5630,5630,5630,5630,0
20240318,180400,27917090,5630,5630,5630,5630,0
20240318,180300,27917090,5630,5630,5630,5630,0
20240318,180200,27917090,5630,5630,5630,5630,0
20240318,180100,27917090,5630,5630,5630,5630,0
20240318,180000,27917090,5630,5630,5630,5630,0
20240318,175900,27917090,5630,5630,5630,5630,0
20240318,175800,27917090,5630,5630,5630,5630,0
20240318,175700,27917090,5630,5630,5630,5630,0
20240318,175600,27917090,5630,5630,5630,5630,0
20240318,175500,27917090,5630,5630,5630,5630,0
20240318,175400,27917090,5630,5630,5630,5630,0
20240318,175300,27917090,5630,5630,5630,5630,0
20240318,175200,27917090,5630,5630,5630,5630,0
20240318,175100,27917090,5630,5630,5630,5630,0
20240318,175000,27917090,5630,5630,5630,5630,0
20240318,174900,27917090,5630,5630,5630,5630,14
20240318,174800,27917090,5630,5630,5630,5630,0
20240318,174700,27917090,5630,5630,5630,5630,0
20240318,174600,27917090,5630,5630,5630,5630,0
20240318,174500,27917090,5630,5630,5630,5630,0
20240318,174400,27917090,5630,5630,5630,5630,0
20240318,174300,27917090,5630,5630,5630,5630,0
20240318,174200,27917090,5630,5630,5630,5630,0
20240318,174100,27917090,5630,5630,5630,5630,0
20240318,174000,27917090,5630,5630,5630,5630,0
20240318,173900,27917090,5630,5630,5630,5630,0
20240318,173800,27917090,5630,5630,5630,5630,0
20240318,173700,27917090,5630,5630,5630,5630,0
20240318,173600,27917090,5630,5630,5630,5630,0
20240318,173500,27917090,5630,5630,5630,5630,0
20240318,173400,27917090,5630,5630,5630,5630,0
20240318,173300,27917090,5630,5630,5630,5630,0
20240318,173200,27917090,5630,5630,5630,5630,0
20240318,173100,27917090,5630,5630,5630,5630,0
20240318,173000,27917090,5630,5630,5630,5630,0
20240318,172900,27917090,5630,5630,5630,5630,0
20240318,172800,27917090,5630,5630,5630,5630,0
20240318,172700,27917090,5630,5630,5630,5630,0
20240318,172600,27917090,5630,5630,5630,5630,0
20240318,172500,27917090,5630,5630,5630,5630,0
20240318,172400,27917090,5630,5630,5630,5630,0
20240318,172300,27917090,5630,5630,5630,5630,0
20240318,172200,27917090,5630,5630,5630,5630,0
20240318,172100,27917090,5630,5630,5630,5630,0
20240318,172000,27917090,5630,5630,5630,5630,0
20240318,171900,27917090,5630,5630,5630,5630,14
20240318,171800,27917090,5630,5630,5630,5630,0
20240318,171700,27917090,5630,5630,5630,5630,0
20240318,171600,27917090,5630,5630,5630,5630,0
20240318,171500,27917090,5630,5630,5630,5630,0
20240318,171400,27917090,5630,5630,5630,5630,0
20240318,171300,27917090,5630,5630,5630,5630,0
20240318,171200,27917090,5630,5630,5630,5630,0
20240318,171100,27917090,5630,5630,5630,5630,0
20240318,171000,27917090,5630,5630,5630,5630,0
20240318,170900,27917090,5630,5630,5630,5630,0
20240318,170800,27917090,5630,5630,5630,5630,0
20240318,170700,27917090,5630,5630,5630,5630,0
20240318,170600,27917090,5630,5630,5630,5630,0
20240318,170500,27917090,5630,5630,5630,5630,0
20240318,170400,27917090,5630,5630,5630,5630,0
20240318,170300,27917090,5630,5630,5630,5630,0
20240318,170200,27917090,5630,5630,5630,5630,0
20240318,170100,27917090,5630,5630,5630,5630,0
20240318,170000,27917090,5630,5630,5630,5630,0
20240318,165900,27917090,5630,5630,5630,5630,0
20240318,165800,27917090,5630,5630,5630,5630,0
20240318,165700,27917090,5630,5630,5630,5630,0
20240318,165600,27917090,5630,5630,5630,5630,0
20240318,165500,27917090,5630,5630,5630,5630,0
20240318,165400,27917090,5630,5630,5630,5630,0
20240318,165300,27917090,5630,5630,5630,5630,0
20240318,165200,27917090,5630,5630,5630,5630,0
20240318,165100,27917090,5630,5630,5630,5630,0
20240318,165000,27917090,5630,5630,5630,5630,0
20240318,164900,27917090,5630,5630,5630,5630,14
20240318,164800,27917090,5630,5630,5630,5630,0
20240318,164700,27917090,5630,5630,5630,5630,0
20240318,164600,27917090,5630,5630,5630,5630,0
20240318,164500,27917090,5630,5630,5630,5630,0
20240318,164400,27917090,5630,5630,5630,5630,0
20240318,164300,27917090,5630,5630,5630,5630,0
20240318,164200,27917090,5630,5630,5630,5630,0
20240318,164100,27917090,5630,5630,5630,5630,0
20240318,164000,27917090,5630,5630,5630,5630,0
20240318,163900,27917090,5630,5630,5630,5630,0
20240318,163800,27917090,5630,5630,5630,5630,0
20240318,163700,27917090,5630,5630,5630,5630,0
20240318,163600,27917090,5630,5630,5630,5630,0
20240318,163500,27917090,5630,5630,5630,5630,0
20240318,163400,27917090,5630,5630,5630,5630,0
20240318,163300,27917090,5630,5630,5630,5630,0
20240318,163200,27917090,5630,5630,5630,5630,0
20240318,163100,27917090,5630,5630,5630,5630,0
20240318,163000,27917090,5630,5630,5630,5630,0
20240318,162900,27917090,5630,5630,5630,5630,0
20240318,162800,27917090,5630,5630,5630,5630,0
20240318,162700,27917090,5630,5630,5630,5630,0
20240318,162600,27917090,5630,5630,5630,5630,0
20240318,162500,27917090,5630,5630,5630,5630,0
20240318,162400,27917090,5630,5630,5630,5630,0
20240318,162300,27917090,5630,5630,5630,5630,0
20240318,162200,27917090,5630,5630,5630,5630,0
20240318,162100,27917090,5630,5630,5630,5630,0
20240318,162000,27917090,5630,5630,5630,5630,0
20240318,161900,27917090,5630,5630,5630,5630,14
20240318,161800,27917090,5630,5630,5630,5630,0
20240318,161700,27917090,5630,5630,5630,5630,0
20240318,161600,27917090,5630,5630,5630,5630,0
20240318,161500,27917090,5630,5630,5630,5630,0
20240318,161400,27917090,5630,5630,5630,5630,0
20240318,161300,27917090,5630,5630,5630,5630,0
20240318,161200,27917090,5630,5630,5630,5630,0
20240318,161100,27917090,5630,5630,5630,5630,0
20240318,161000,27917090,5630,5630,5630,5630,0
20240318,160900,27917090,5630,5630,5630,5630,0
20240318,160800,27917090,5630,5630,5630,5630,0
20240318,160700,27917090,5630,5630,5630,5630,0
20240318,160600,27917090,5630,5630,5630,5630,0
20240318,160500,27917090,5630,5630,5630,5630,0
20240318,160400,27917090,5630,5630,5630,5630,0
20240318,160300,27917090,5630,5630,5630,5630,0
20240318,160200,27917090,5630,5630,5630,5630,0
20240318,160100,27917090,5630,5630,5630,5630,0
20240318,160000,27917090,5630,5630,5630,5630,0
20240318,155900,27917090,5630,5630,5630,5630,0
20240318,155800,27917090,5630,5630,5630,5630,0
20240318,155700,27917090,5630,5630,5630,5630,0
20240318,155600,27917090,5630,5630,5630,5630,0
20240318,155500,27917090,5630,5630,5630,5630,0
20240318,155400,27917090,5630,5630,5630,5630,0
20240318,155300,27917090,5630,5630,5630,5630,0
20240318,155200,27917090,5630,5630,5630,5630,0
20240318,155100,27917090,5630,5630,5630,5630,0
20240318,155000,27917090,5630,5630,5630,5630,0
20240318,154900,27917090,5630,5630,5630,5630,14
20240318,154800,27917090,5630,5630,5630,5630,0
20240318,154700,27917090,5630,5630,5630,5630,0
20240318,154600,27917090,5630,5630,5630,5630,0
20240318,154500,27917090,5630,5630,5630,5630,0
20240318,154400,27917090,5630,5630,5630,5630,0
20240318,154300,27917090,5630,5630,5630,5630,0
20240318,154200,27917090,5630,5630,5630,5630,0
20240318,154100,27917090,5630,5630,5630,5630,0
20240318,154000,27917090,5630,5630,5630,5630,0
20240318,153900,27917090,5630,5630,5630,5630,0
20240318,153800,27917090,5630,5630,5630,5630,0
20240318,153700,27917090,5630,5630,5630,5630,0
20240318,153600,27917090,5630,5630,5630,5630,0
20240318,153500,27917090,5630,5630,5630,5630,0
20240318,153400,27917090,5630,5630,5630,5630,0
20240318,153300,27917090,5630,5630,5630,5630,0
20240318,153200,27917090,5630,5630,5630,5630,0
20240318,153100,27917090,5630,5630,5630,5630,0
20240318,153000,27917090,5630,5630,5630,5630,0
20240318,152900,27917090,5630,5630,5630,5630,0
20240318,152800,27917090,5630,5630,5630,5630,0
20240318,152700,27917090,5630,5630,5630,5630,0
20240318,152600,27917090,5630,5630,5630,5630,0
20240318,152500,27917090,5630,5630,5630,5630,0
20240318,152400,27917090,5630,5630,5630,5630,0
20240318,152300,27917090,5630,5630,5630,5630,0
20240318,152200,27917090,5630,5630,5630,5630,0
20240318,152100,27917090,5630,5630,5630,5630,0
20240318,152000,27917090,5630,5630,5630,5630,0
20240318,151900,27917090,5630,5630,5630,5630,0
20240318,151800,27917090,5630,5630,5630,5630,0
20240318,151700,27917090,5630,5630,5630,5630,0
20240318,151600,27917090,5630,5630,5630,5630,0
20240318,151500,27917090,5630,5630,5630,5630,0
20240318,151400,27917090,5630,5630,5630,5630,0
20240318,151300,27917090,5630,5630,5630,5630,0
20240318,151200,27917090,5630,5630,5630,5630,0
20240318,151100,27917090,5630,5630,5630,5630,0
20240318,151000,27917090,5630,5630,5630,5630,0
20240318,150900,27917090,5630,5630,5630,5630,0
20240318,150800,27917090,5630,5630,5630,5630,0
20240318,150700,27917090,5630,5630,5630,5630,0
20240318,150600,27917090,5630,5630,5630,5630,0
20240318,150500,27917090,5630,5630,5630,5630,0
20240318,150400,27917090,5630,5630,5630,5630,0
20240318,150300,27917090,5630,5630,5630,5630,0
20240318,150200,27917090,5630,5630,5630,5630,0
20240318,150100,27917090,5630,5630,5630,5630,0
20240318,150000,27917090,5630,5630,5630,5630,0
20240318,145900,27917090,5630,5630,5630,5630,0
20240318,145800,27917090,5630,5630,5630,5630,0
20240318,145700,27917090,5630,5630,5630,5630,0
20240318,145600,27917090,5630,5630,5630,5630,0
20240318,145500,27917090,5630,5630,5630,5630,0
20240318,145400,27917090,5630,5630,5630,5630,0
20240318,145300,27917090,5630,5630,5630,5630,0
20240318,145200,27917090,5630,5630,5630,5630,0
20240318,145100,27917090,5630,5630,5630,5630,0
20240318,145000,27917090,5630,5630,5630,5630,0
20240318,144900,27917090,5630,5630,5630,5630,0
20240318,144800,27917090,5630,5630,5630,5630,0
20240318,144700,27917090,5630,5630,5630,5630,0
20240318,144600,27917090,5630,5630,5630,5630,0
20240318,144500,27917090,5630,5630,5630,5630,0
20240318,144400,27917090,5630,5630,5630,5630,0
20240318,144300,27917090,5630,5630,5630,5630,0
20240318,144200,27917090,5630,5630,5630,5630,0
20240318,144100,27917090,5630,5630,5630,5630,0
20240318,144000,27917090,5630,5630,5630,5630,0
20240318,143900,27917090,5630,5630,5630,5630,0
20240318,143800,27917090,5630,5630,5630,5630,0
20240318,143700,27917090,5630,5630,5630,5630,0
20240318,143600,27917090,5630,5630,5630,5630,0
20240318,143500,27917090,5630,5630,5630,5630,0
20240318,143400,27917090,5630,5630,5630,5630,0
20240318,143300,27917090,5630,5630,5630,5630,0
20240318,143200,27917090,5630,5630,5630,5630,0
20240318,143100,27917090,5630,5630,5630,5630,0
20240318,143000,27917090,5630,5630,5630,5630,0
20240318,142900,27917090,5630,5630,5630,5630,0
20240318,142800,27917090,5630,5630,5630,5630,0
20240318,142700,27917090,5630,5630,5630,5630,0
20240318,142600,27917090,5630,5630,5630,5630,0
20240318,142500,27917090,5630,5630,5630,5630,0
20240318,142400,27917090,5630,5630,5630,5630,0
20240318,142300,27917090,5630,5630,5630,5630,0
20240318,142200,27917090,5630,5630,5630,5630,0
20240318,142100,27917090,5630,5630,5630,5630,0
20240318,142000,27917090,5630,5630,5630,5630,0
20240318,141900,27917090,5630,5630,5630,5630,0
20240318,141800,27917090,5630,5630,5630,5630,0
20240318,141700,27917090,5630,5630,5630,5630,0
20240318,141600,27917090,5630,5630,5630,5630,0
20240318,141500,27917090,5630,5630,5630,5630,0
20240318,141400,27917090,5630,5630,5630,5630,0
20240318,141300,27917090,5630,5630,5630,5630,0
20240318,141200,27917090,5630,5630,5630,5630,0
20240318,141100,27917090,5630,5630,5630,5630,0
20240318,141000,27917090,5630,5630,5630,5630,0
20240318,140900,27917090,5630,5630,5630,5630,0
20240318,140800,27917090,5630,5630,5630,5630,0
20240318,140700,27917090,5630,5630,5630,5630,0
20240318,140600,27917090,5630,5630,5630,5630,0
20240318,140500,27917090,5630,5630,5630,5630,0
20240318,140400,27917090,5630,5630,5630,5630,0
20240318,140300,27917090,5630,5630,5630,5630,0
20240318,140200,27917090,5630,5630,5630,5630,0
20240318,140100,27917090,5630,5630,5630,5630,0
20240318,140000,27917090,5630,5630,5630,5630,0
20240318,135900,27917090,5630,5630,5630,5630,0
20240318,135800,27917090,5630,5630,5630,5630,0
20240318,135700,27917090,5630,5630,5630,5630,0
20240318,135600,27917090,5630,5630,5630,5630,0
20240318,135500,27917090,5630,5630,5630,5630,0
20240318,135400,27917090,5630,5630,5630,5630,0
20240318,135300,27917090,5630,5630,5630,5630,0
20240318,135200,27917090,5630,5630,5630,5630,0
20240318,135100,27917090,5630,5630,5630,5630,0
20240318,135000,27917090,5630,5630,5630,5630,0
20240318,134900,27917090,5630,5630,5630,5630,0
20240318,134800,27917090,5630,5630,5630,5630,0
20240318,134700,27917090,5630,5630,5630,5630,0
20240318,134600,27917090,5630,5630,5630,5630,0
20240318,134500,27917090,5630,5630,5630,5630,0
20240318,134400,27917090,5630,5630,5630,5630,0
20240318,134300,27917090,5630,5630,5630,5630,0
20240318,134200,27917090,5630,5630,5630,5630,0
20240318,134100,27917090,5630,5630,5630,5630,0
20240318,134000,27917090,5630,5630,5630,5630,0
20240318,133900,27917090,5630,5630,5630,5630,0
20240318,133800,27917090,5630,5630,5630,5630,0
20240318,133700,27917090,5630,5630,5630,5630,0
20240318,133600,27917090,5630,5630,5630,5630,0
20240318,133500,27917090,5630,5630,5630,5630,0
20240318,133400,27917090,5630,5630,5630,5630,0
20240318,133300,27917090,5630,5630,5630,5630,0
20240318,133200,27917090,5630,5630,5630,5630,0
20240318,133100,27917090,5630,5630,5630,5630,0
20240318,133000,27917090,5630,5630,5630,5630,0
20240318,132900,27917090,5630,5630,5630,5630,0
20240318,132800,27917090,5630,5630,5630,5630,0
20240318,132700,27917090,5630,5630,5630,5630,0
20240318,132600,27917090,5630,5630,5630,5630,0
20240318,132500,27917090,5630,5630,5630,5630,0
20240318,132400,27917090,5630,5630,5630,5630,0
20240318,132300,27917090,5630,5630,5630,5630,0
20240318,132200,27917090,5630,5630,5630,5630,0
20240318,132100,27917090,5630,5630,5630,5630,0
20240318,132000,27917090,5630,5630,5630,5630,0
20240318,131900,27917090,5630,5630,5630,5630,0
20240318,131800,27917090,5630,5630,5630,5630,0
20240318,131700,27917090,5630,5630,5630,5630,0
20240318,131600,27917090,5630,5630,5630,5630,0
20240318,131500,27917090,5630,5630,5630,5630,0
20240318,131400,27917090,5630,5630,5630,5630,0
20240318,131300,27917090,5630,5630,5630,5630,0
20240318,131200,27917090,5630,5630,5630,5630,0
20240318,131100,27917090,5630,5630,5630,5630,0
20240318,131000,27917090,5630,5630,5630,5630,0
20240318,130900,27917090,5630,5630,5630,5630,0
20240318,130800,27917090,5630,5630,5630,5630,0
20240318,130700,27917090,5630,5630,5630,5630,0
20240318,130600,27917090,5630,5630,5630,5630,0
20240318,130500,27917090,5630,5630,5630,5630,0
20240318,130400,27917090,5630,5630,5630,5630,0
20240318,130300,27917090,5630,5630,5630,5630,0
20240318,130200,27917090,5630,5630,5630,5630,0
20240318,130100,27917090,5630,5630,5630,5630,0
20240318,130000,27917090,5630,5630,5630,5630,0
20240318,125900,27917090,5630,5630,5630,5630,0
20240318,125800,27917090,5630,5630,5630,5630,0
20240318,125700,27917090,5630,5630,5630,5630,0
20240318,125600,27917090,5630,5630,5630,5630,0
20240318,125500,27917090,5630,5630,5630,5630,0
20240318,125400,27917090,5630,5630,5630,5630,0
20240318,125300,27917090,5630,5630,5630,5630,0
20240318,125200,27917090,5630,5630,5630,5630,0
20240318,125100,27917090,5630,5630,5630,5630,0
20240318,125000,27917090,5630,5630,5630,5630,0
20240318,124900,27917090,5630,5630,5630,5630,0
20240318,124800,27917090,5630,5630,5630,5630,0
20240318,124700,27917090,5630,5630,5630,5630,14
20240318,124600,27838270,5650,5650,5650,5650,0
20240318,124500,27838270,5650,5590,5650,5590,15
20240318,124400,27754170,5500,5500,5500,5500,0
20240318,124300,27754170,5500,5500,5500,5500,0
20240318,124200,27754170,5500,5500,5500,5500,0
20240318,124100,27754170,5500,5500,5500,5500,0
20240318,124000,27754170,5500,5500,5500,5500,0
20240318,123900,27754170,5500,5500,5500,5500,0
20240318,123800,27754170,5500,5500,5500,5500,0
20240318,123700,27754170,5500,5500,5500,5500,0
20240318,123600,27754170,5500,5500,5500,5500,0
20240318,123500,27754170,5500,5500,5500,5500,0
20240318,123400,27754170,5500,5500,5500,5500,0
20240318,123300,27754170,5500,5500,5500,5500,0
20240318,123200,27754170,5500,5500,5500,5500,0
20240318,123100,27754170,5500,5500,5500,5500,0
20240318,123000,27754170,5500,5500,5500,5500,0
20240318,122900,27754170,5500,5500,5500,5500,0
20240318,122800,27754170,5500,5500,5500,5500,0
20240318,122700,27754170,5500,5500,5500,5500,0
20240318,122600,27754170,5500,5500,5500,5500,0
20240318,122500,27754170,5500,5500,5500,5500,0
20240318,122400,27754170,5500,5500,5500,5500,0
20240318,122300,27754170,5500,5500,5500,5500,0
20240318,122200,27754170,5500,5500,5500,5500,0
20240318,122100,27754170,5500,5500,5500,5500,0
20240318,122000,27754170,5500,5500,5500,5500,0
20240318,121900,27754170,5500,5500,5500,5500,0
20240318,121800,27754170,5500,5500,5500,5500,0
20240318,121700,27754170,5500,5500,5500,5500,0
20240318,121600,27754170,5500,5500,5500,5500,0
20240318,121500,27754170,5500,5500,5500,5500,51
20240318,121400,27473670,5500,5500,5500,5500,0
20240318,121300,27473670,5500,5500,5500,5500,0
20240318,121200,27473670,5500,5500,5500,5500,0
20240318,121100,27473670,5500,5500,5500,5500,346
20240318,121000,25570670,5500,5500,5500,5500,196
20240318,120900,24492670,5500,5500,5500,5500,0
20240318,120800,24492670,5500,5490,5500,5490,293
20240318,120700,22881330,5500,5500,5500,5500,0
20240318,120600,22881330,5500,5490,5500,5490,965
20240318,120500,17581670,5490,5490,5490,5490,0
20240318,120400,17581670,5490,5490,5490,5490,0
20240318,120300,17581670,5490,5490,5490,5490,0
20240318,120200,17581670,5490,5490,5490,5490,0
20240318,120100,17581670,5490,5490,5490,5490,0
20240318,120000,17581670,5490,5490,5490,5490,0
20240318,115900,17581670,5490,5490,5490,5490,0
20240318,115800,17581670,5490,5490,5490,5490,0
20240318,115700,17581670,5490,5490,5490,5490,1
20240318,115600,17576180,5490,5490,5490,5490,0
20240318,115500,17576180,5490,5490,5490,5490,0
20240318,115400,17576180,5490,5490,5490,5490,0
20240318,115300,17576180,5490,5490,5490,5490,0
20240318,115200,17576180,5490,5490,5490,5490,0
20240318,115100,17576180,5490,5490,5490,5490,0
20240318,115000,17576180,5490,5490,5490,5490,0
20240318,114900,17576180,5490,5490,5490,5490,0
20240318,114800,17576180,5490,5490,5490,5490,0
20240318,114700,17576180,5490,5490,5490,5490,0
20240318,114600,17576180,5490,5490,5490,5490,0
20240318,114500,17576180,5490,5490,5490,5490,0
20240318,114400,17576180,5490,5490,5490,5490,0
20240318,114300,17576180,5490,5490,5490,5490,0
20240318,114200,17576180,5490,5490,5490,5490,0
20240318,114100,17576180,5490,5490,5490,5490,0
20240318,114000,17576180,5490,5490,5490,5490,0
20240318,113900,17576180,5490,5490,5490,5490,0
20240318,113800,17576180,5490,5490,5490,5490,0
20240318,113700,17576180,5490,5490,5490,5490,0
20240318,113600,17576180,5490,5490,5490,5490,0
20240318,113500,17576180,5490,5490,5490,5490,0
20240318,113400,17576180,5490,5490,5490,5490,0
20240318,113300,17576180,5490,5490,5490,5490,0
20240318,113200,17576180,5490,5490,5490,5490,0
20240318,113100,17576180,5490,5490,5490,5490,0
20240318,113000,17576180,5490,5490,5490,5490,0
20240318,112900,17576180,5490,5490,5490,5490,0
20240318,112800,17576180,5490,5490,5490,5490,0
20240318,112700,17576180,5490,5490,5490,5490,0
20240318,112600,17576180,5490,5490,5490,5490,0
20240318,112500,17576180,5490,5490,5490,5490,3
20240318,112400,17559710,5490,5490,5490,5490,0
20240318,112300,17559710,5490,5490,5490,5490,0
20240318,112200,17559710,5490,5490,5490,5490,0
20240318,112100,17559710,5490,5490,5490,5490,0
20240318,112000,17559710,5490,5490,5490,5490,0
20240318,111900,17559710,5490,5490,5490,5490,0
20240318,111800,17559710,5490,5490,5490,5490,0
20240318,111700,17559710,5490,5490,5490,5490,0
20240318,111600,17559710,5490,5490,5490,5490,0
20240318,111500,17559710,5490,5490,5490,5490,0
20240318,111400,17559710,5490,5490,5490,5490,0
20240318,111300,17559710,5490,5490,5490,5490,0
20240318,111200,17559710,5490,5490,5490,5490,0
20240318,111100,17559710,5490,5490,5490,5490,0
20240318,111000,17559710,5490,5490,5490,5490,0
20240318,110900,17559710,5490,5490,5490,5490,0
20240318,110800,17559710,5490,5490,5490,5490,0
20240318,110700,17559710,5490,5490,5490,5490,0
20240318,110600,17559710,5490,5490,5490,5490,0
20240318,110500,17559710,5490,5490,5490,5490,0
20240318,110400,17559710,5490,5490,5490,5490,0
20240318,110300,17559710,5490,5490,5490,5490,0
20240318,110200,17559710,5490,5490,5490,5490,0
20240318,110100,17559710,5490,5490,5490,5490,0
20240318,110000,17559710,5490,5490,5490,5490,0
20240318,105900,17559710,5490,5490,5490,5490,0
20240318,105800,17559710,5490,5490,5490,5490,0
20240318,105700,17559710,5490,5490,5490,5490,0
20240318,105600,17559710,5490,5490,5490,5490,0
20240318,105500,17559710,5490,5490,5490,5490,0
20240318,105400,17559710,5490,5490,5490,5490,0
20240318,105300,17559710,5490,5490,5490,5490,0
20240318,105200,17559710,5490,5490,5490,5490,0
20240318,105100,17559710,5490,5490,5490,5490,0
20240318,105000,17559710,5490,5490,5490,5490,0
20240318,104900,17559710,5490,5490,5490,5490,0
20240318,104800,17559710,5490,5490,5490,5490,0
20240318,104700,17559710,5490,5490,5490,5490,0
20240318,104600,17559710,5490,5490,5490,5490,0
20240318,104500,17559710,5490,5490,5490,5490,0
20240318,104400,17559710,5490,5490,5490,5490,0
20240318,104300,17559710,5490,5490,5490,5490,0
20240318,104200,17559710,5490,5490,5490,5490,0
20240318,104100,17559710,5490,5490,5490,5490,0
20240318,104000,17559710,5490,5490,5490,5490,0
20240318,103900,17559710,5490,5490,5490,5490,0
20240318,103800,17559710,5490,5490,5490,5490,0
20240318,103700,17559710,5490,5490,5490,5490,0
20240318,103600,17559710,5490,5490,5490,5490,0
20240318,103500,17559710,5490,5490,5490,5490,0
20240318,103400,17559710,5490,5490,5490,5490,0
20240318,103300,17559710,5490,5490,5490,5490,0
20240318,103200,17559710,5490,5490,5490,5490,0
20240318,103100,17559710,5490,5490,5490,5490,0
20240318,103000,17559710,5490,5490,5490,5490,0
20240318,102900,17559710,5490,5490,5490,5490,0
20240318,102800,17559710,5490,5490,5490,5490,0
20240318,102700,17559710,5490,5490,5490,5490,0
20240318,102600,17559710,5490,5490,5490,5490,0
20240318,102500,17559710,5490,5490,5490,5490,0
20240318,102400,17559710,5490,5490,5490,5490,0
20240318,102300,17559710,5490,5490,5490,5490,0
20240318,102200,17559710,5490,5490,5490,5490,0
20240318,102100,17559710,5490,5490,5490,5490,0
20240318,102000,17559710,5490,5490,5490,5490,0
20240318,101900,17559710,5490,5490,5490,5490,0
20240318,101800,17559710,5490,5490,5490,5490,0
20240318,101700,17559710,5490,5490,5490,5490,0
20240318,101600,17559710,5490,5490,5490,5490,0
20240318,101500,17559710,5490,5490,5490,5490,0
20240318,101400,17559710,5490,5490,5490,5490,0
20240318,101300,17559710,5490,5490,5490,5490,0
20240318,101200,17559710,5490,5490,5490,5490,0
20240318,101100,17559710,5490,5490,5490,5490,0
20240318,101000,17559710,5490,5490,5490,5490,1
20240318,100900,17554220,5380,5380,5380,5380,0
20240318,100800,17554220,5380,5380,5380,5380,0
20240318,100700,17554220,5380,5380,5380,5380,0
20240318,100600,17554220,5380,5380,5380,5380,0
20240318,100500,17554220,5380,5380,5380,5380,0
20240318,100400,17554220,5380,5380,5380,5380,0
20240318,100300,17554220,5380,5380,5380,5380,0
20240318,100200,17554220,5380,5380,5380,5380,0
20240318,100100,17554220,5380,5380,5380,5380,0
20240318,100000,17554220,5380,5380,5380,5380,0
20240318,095900,17554220,5380,5380,5380,5380,0
20240318,095800,17554220,5380,5380,5380,5380,0
20240318,095700,17554220,5380,5380,5380,5380,0
20240318,095600,17554220,5380,5380,5380,5380,0
20240318,095500,17554220,5380,5380,5380,5380,0
20240318,095400,17554220,5380,5380,5380,5380,0
20240318,095300,17554220,5380,5380,5380,5380,0
20240318,095200,17554220,5380,5380,5380,5380,0
20240318,095100,17554220,5380,5380,5380,5380,0
20240318,095000,17554220,5380,5380,5380,5380,0
20240318,094900,17554220,5380,5380,5380,5380,0
20240318,094800,17554220,5380,5380,5380,5380,0
20240318,094700,17554220,5380,5380,5380,5380,0
20240318,094600,17554220,5380,5380,5380,5380,0
20240318,094500,17554220,5380,5380,5380,5380,20
20240318,094400,17446620,5400,5400,5400,5400,0
20240318,094300,17446620,5400,5400,5400,5400,500
20240318,094200,14746620,5400,5400,5400,5400,0
20240318,094100,14746620,5400,5400,5400,5400,0
20240318,094000,14746620,5400,5400,5400,5400,0
20240318,093900,14746620,5400,5400,5400,5400,0
20240318,093800,14746620,5400,5400,5400,5400,0
20240318,093700,14746620,5400,5400,5400,5400,0
20240318,093600,14746620,5400,5400,5400,5400,0
20240318,093500,14746620,5400,5400,5400,5400,0
20240318,093400,14746620,5400,5400,5400,5400,504
20240318,093300,12025020,5400,5400,5400,5400,0
20240318,093200,12025020,5400,5400,5400,5400,212
20240318,093100,10880220,5400,5400,5400,5400,400
20240318,093000,8720220,5690,5690,5690,5690,1
20240318,092900,8714530,5400,5410,5410,5400,700
20240318,092800,4931530,5410,5420,5420,5410,400
20240318,092700,2765530,5740,5740,5740,5740,0
20240318,092600,2765530,5740,5740,5740,5740,0
20240318,092500,2765530,5740,5740,5740,5740,0
20240318,092400,2765530,5740,5740,5740,5740,0
20240318,092300,2765530,5740,5740,5740,5740,1
20240318,092200,2759790,5400,5400,5400,5400,300
20240318,092100,1139790,5790,5790,5790,5790,0
20240318,092000,1139790,5790,5790,5790,5790,0
20240318,091900,1139790,5790,5790,5790,5790,0
20240318,091800,1139790,5790,5790,5790,5790,0
20240318,091700,1139790,5790,5790,5790,5790,0
20240318,091600,1139790,5790,5790,5790,5790,0
20240318,091500,1139790,5790,5790,5790,5790,0
20240318,091400,1139790,5790,5790,5790,5790,0
20240318,091300,1139790,5790,5790,5790,5790,0
20240318,091200,1139790,5790,5790,5790,5790,0
20240318,091100,1139790,5790,5790,5790,5790,0
20240318,091000,1139790,5790,5790,5790,5790,0
20240318,090900,1139790,5790,5790,5790,5790,0
20240318,090800,1139790,5790,5790,5790,5790,0
20240318,090700,1139790,5790,5790,5790,5790,0
20240318,090600,1139790,5790,5790,5790,5790,0
20240318,090500,1139790,5790,5790,5790,5790,0
20240318,090400,1139790,5790,5790,5790,5790,0
20240318,090300,1139790,5790,5790,5790,5790,0
20240318,090200,1139790,5790,5790,5790,5790,1
20240318,090100,1134000,5400,5400,5400,5400,210
20240318,090000,0,5600,5600,5600,5600,0