KissMeData/086060/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195500,87119030,4090,4090,4090,4090,796
20240318,195400,87119030,4090,4090,4090,4090,0
20240318,195300,87119030,4090,4090,4090,4090,0
20240318,195200,87119030,4090,4090,4090,4090,0
20240318,195100,87119030,4090,4090,4090,4090,0
20240318,195000,87119030,4090,4090,4090,4090,0
20240318,194900,87119030,4090,4090,4090,4090,0
20240318,194800,87119030,4090,4090,4090,4090,0
20240318,194700,87119030,4090,4090,4090,4090,0
20240318,194600,87119030,4090,4090,4090,4090,0
20240318,194500,87119030,4090,4090,4090,4090,0
20240318,194400,87119030,4090,4090,4090,4090,0
20240318,194300,87119030,4090,4090,4090,4090,0
20240318,194200,87119030,4090,4090,4090,4090,0
20240318,194100,87119030,4090,4090,4090,4090,0
20240318,194000,87119030,4090,4090,4090,4090,0
20240318,193900,87119030,4090,4090,4090,4090,0
20240318,193800,87119030,4090,4090,4090,4090,0
20240318,193700,87119030,4090,4090,4090,4090,0
20240318,193600,87119030,4090,4090,4090,4090,0
20240318,193500,87119030,4090,4090,4090,4090,0
20240318,193400,87119030,4090,4090,4090,4090,0
20240318,193300,87119030,4090,4090,4090,4090,0
20240318,193200,87119030,4090,4090,4090,4090,0
20240318,193100,87119030,4090,4090,4090,4090,0
20240318,193000,87119030,4090,4090,4090,4090,0
20240318,192900,87119030,4090,4090,4090,4090,0
20240318,192800,87119030,4090,4090,4090,4090,0
20240318,192700,87119030,4090,4090,4090,4090,0
20240318,192600,87119030,4090,4090,4090,4090,0
20240318,192500,87119030,4090,4090,4090,4090,796
20240318,192400,87119030,4090,4090,4090,4090,0
20240318,192300,87119030,4090,4090,4090,4090,0
20240318,192200,87119030,4090,4090,4090,4090,0
20240318,192100,87119030,4090,4090,4090,4090,0
20240318,192000,87119030,4090,4090,4090,4090,0
20240318,191900,87119030,4090,4090,4090,4090,0
20240318,191800,87119030,4090,4090,4090,4090,0
20240318,191700,87119030,4090,4090,4090,4090,0
20240318,191600,87119030,4090,4090,4090,4090,0
20240318,191500,87119030,4090,4090,4090,4090,0
20240318,191400,87119030,4090,4090,4090,4090,0
20240318,191300,87119030,4090,4090,4090,4090,0
20240318,191200,87119030,4090,4090,4090,4090,0
20240318,191100,87119030,4090,4090,4090,4090,0
20240318,191000,87119030,4090,4090,4090,4090,0
20240318,190900,87119030,4090,4090,4090,4090,0
20240318,190800,87119030,4090,4090,4090,4090,0
20240318,190700,87119030,4090,4090,4090,4090,0
20240318,190600,87119030,4090,4090,4090,4090,0
20240318,190500,87119030,4090,4090,4090,4090,0
20240318,190400,87119030,4090,4090,4090,4090,0
20240318,190300,87119030,4090,4090,4090,4090,0
20240318,190200,87119030,4090,4090,4090,4090,0
20240318,190100,87119030,4090,4090,4090,4090,0
20240318,190000,87119030,4090,4090,4090,4090,0
20240318,185900,87119030,4090,4090,4090,4090,0
20240318,185800,87119030,4090,4090,4090,4090,0
20240318,185700,87119030,4090,4090,4090,4090,0
20240318,185600,87119030,4090,4090,4090,4090,0
20240318,185500,87119030,4090,4090,4090,4090,796
20240318,185400,87119030,4090,4090,4090,4090,0
20240318,185300,87119030,4090,4090,4090,4090,0
20240318,185200,87119030,4090,4090,4090,4090,0
20240318,185100,87119030,4090,4090,4090,4090,0
20240318,185000,87119030,4090,4090,4090,4090,0
20240318,184900,87119030,4090,4090,4090,4090,0
20240318,184800,87119030,4090,4090,4090,4090,0
20240318,184700,87119030,4090,4090,4090,4090,0
20240318,184600,87119030,4090,4090,4090,4090,0
20240318,184500,87119030,4090,4090,4090,4090,0
20240318,184400,87119030,4090,4090,4090,4090,0
20240318,184300,87119030,4090,4090,4090,4090,0
20240318,184200,87119030,4090,4090,4090,4090,0
20240318,184100,87119030,4090,4090,4090,4090,0
20240318,184000,87119030,4090,4090,4090,4090,0
20240318,183900,87119030,4090,4090,4090,4090,0
20240318,183800,87119030,4090,4090,4090,4090,0
20240318,183700,87119030,4090,4090,4090,4090,0
20240318,183600,87119030,4090,4090,4090,4090,0
20240318,183500,87119030,4090,4090,4090,4090,0
20240318,183400,87119030,4090,4090,4090,4090,0
20240318,183300,87119030,4090,4090,4090,4090,0
20240318,183200,87119030,4090,4090,4090,4090,0
20240318,183100,87119030,4090,4090,4090,4090,0
20240318,183000,87119030,4090,4090,4090,4090,0
20240318,182900,87119030,4090,4090,4090,4090,0
20240318,182800,87119030,4090,4090,4090,4090,0
20240318,182700,87119030,4090,4090,4090,4090,0
20240318,182600,87119030,4090,4090,4090,4090,0
20240318,182500,87119030,4090,4090,4090,4090,796
20240318,182400,87119030,4090,4090,4090,4090,0
20240318,182300,87119030,4090,4090,4090,4090,0
20240318,182200,87119030,4090,4090,4090,4090,0
20240318,182100,87119030,4090,4090,4090,4090,0
20240318,182000,87119030,4090,4090,4090,4090,0
20240318,181900,87119030,4090,4090,4090,4090,0
20240318,181800,87119030,4090,4090,4090,4090,0
20240318,181700,87119030,4090,4090,4090,4090,0
20240318,181600,87119030,4090,4090,4090,4090,0
20240318,181500,87119030,4090,4090,4090,4090,0
20240318,181400,87119030,4090,4090,4090,4090,0
20240318,181300,87119030,4090,4090,4090,4090,0
20240318,181200,87119030,4090,4090,4090,4090,0
20240318,181100,87119030,4090,4090,4090,4090,0
20240318,181000,87119030,4090,4090,4090,4090,0
20240318,180900,87119030,4090,4090,4090,4090,0
20240318,180800,87119030,4090,4090,4090,4090,0
20240318,180700,87119030,4090,4090,4090,4090,0
20240318,180600,87119030,4090,4090,4090,4090,0
20240318,180500,87119030,4090,4090,4090,4090,0
20240318,180400,87119030,4090,4090,4090,4090,0
20240318,180300,87119030,4090,4090,4090,4090,0
20240318,180200,87119030,4090,4090,4090,4090,0
20240318,180100,87119030,4090,4090,4090,4090,0
20240318,180000,87119030,4090,4090,4090,4090,0
20240318,175900,87119030,4090,4090,4090,4090,0
20240318,175800,87119030,4090,4090,4090,4090,0
20240318,175700,87119030,4090,4090,4090,4090,0
20240318,175600,87119030,4090,4090,4090,4090,0
20240318,175500,87119030,4090,4090,4090,4090,796
20240318,175400,87119030,4090,4090,4090,4090,0
20240318,175300,87119030,4090,4090,4090,4090,0
20240318,175200,87119030,4090,4090,4090,4090,0
20240318,175100,87119030,4090,4090,4090,4090,0
20240318,175000,87119030,4090,4090,4090,4090,0
20240318,174900,87119030,4090,4090,4090,4090,0
20240318,174800,87119030,4090,4090,4090,4090,0
20240318,174700,87119030,4090,4090,4090,4090,0
20240318,174600,87119030,4090,4090,4090,4090,0
20240318,174500,87119030,4090,4090,4090,4090,0
20240318,174400,87119030,4090,4090,4090,4090,0
20240318,174300,87119030,4090,4090,4090,4090,0
20240318,174200,87119030,4090,4090,4090,4090,0
20240318,174100,87119030,4090,4090,4090,4090,0
20240318,174000,87119030,4090,4090,4090,4090,0
20240318,173900,87119030,4090,4090,4090,4090,0
20240318,173800,87119030,4090,4090,4090,4090,0
20240318,173700,87119030,4090,4090,4090,4090,0
20240318,173600,87119030,4090,4090,4090,4090,0
20240318,173500,87119030,4090,4090,4090,4090,0
20240318,173400,87119030,4090,4090,4090,4090,0
20240318,173300,87119030,4090,4090,4090,4090,0
20240318,173200,87119030,4090,4090,4090,4090,0
20240318,173100,87119030,4090,4090,4090,4090,0
20240318,173000,87119030,4090,4090,4090,4090,0
20240318,172900,87119030,4090,4090,4090,4090,0
20240318,172800,87119030,4090,4090,4090,4090,0
20240318,172700,87119030,4090,4090,4090,4090,0
20240318,172600,87119030,4090,4090,4090,4090,0
20240318,172500,87119030,4090,4090,4090,4090,796
20240318,172400,87119030,4090,4090,4090,4090,0
20240318,172300,87119030,4090,4090,4090,4090,0
20240318,172200,87119030,4090,4090,4090,4090,0
20240318,172100,87119030,4090,4090,4090,4090,0
20240318,172000,87119030,4090,4090,4090,4090,0
20240318,171900,87119030,4090,4090,4090,4090,0
20240318,171800,87119030,4090,4090,4090,4090,0
20240318,171700,87119030,4090,4090,4090,4090,0
20240318,171600,87119030,4090,4090,4090,4090,0
20240318,171500,87119030,4090,4090,4090,4090,0
20240318,171400,87119030,4090,4090,4090,4090,0
20240318,171300,87119030,4090,4090,4090,4090,0
20240318,171200,87119030,4090,4090,4090,4090,0
20240318,171100,87119030,4090,4090,4090,4090,0
20240318,171000,87119030,4090,4090,4090,4090,0
20240318,170900,87119030,4090,4090,4090,4090,0
20240318,170800,87119030,4090,4090,4090,4090,0
20240318,170700,87119030,4090,4090,4090,4090,0
20240318,170600,87119030,4090,4090,4090,4090,0
20240318,170500,87119030,4090,4090,4090,4090,0
20240318,170400,87119030,4090,4090,4090,4090,0
20240318,170300,87119030,4090,4090,4090,4090,0
20240318,170200,87119030,4090,4090,4090,4090,0
20240318,170100,87119030,4090,4090,4090,4090,0
20240318,170000,87119030,4090,4090,4090,4090,0
20240318,165900,87119030,4090,4090,4090,4090,0
20240318,165800,87119030,4090,4090,4090,4090,0
20240318,165700,87119030,4090,4090,4090,4090,0
20240318,165600,87119030,4090,4090,4090,4090,0
20240318,165500,87119030,4090,4090,4090,4090,796
20240318,165400,87119030,4090,4090,4090,4090,0
20240318,165300,87119030,4090,4090,4090,4090,0
20240318,165200,87119030,4090,4090,4090,4090,0
20240318,165100,87119030,4090,4090,4090,4090,0
20240318,165000,87119030,4090,4090,4090,4090,0
20240318,164900,87119030,4090,4090,4090,4090,0
20240318,164800,87119030,4090,4090,4090,4090,0
20240318,164700,87119030,4090,4090,4090,4090,0
20240318,164600,87119030,4090,4090,4090,4090,0
20240318,164500,87119030,4090,4090,4090,4090,0
20240318,164400,87119030,4090,4090,4090,4090,0
20240318,164300,87119030,4090,4090,4090,4090,0
20240318,164200,87119030,4090,4090,4090,4090,0
20240318,164100,87119030,4090,4090,4090,4090,0
20240318,164000,87119030,4090,4090,4090,4090,0
20240318,163900,87119030,4090,4090,4090,4090,0
20240318,163800,87119030,4090,4090,4090,4090,0
20240318,163700,87119030,4090,4090,4090,4090,0
20240318,163600,87119030,4090,4090,4090,4090,0
20240318,163500,87119030,4090,4090,4090,4090,0
20240318,163400,87119030,4090,4090,4090,4090,0
20240318,163300,87119030,4090,4090,4090,4090,0
20240318,163200,87119030,4090,4090,4090,4090,0
20240318,163100,87119030,4090,4090,4090,4090,0
20240318,163000,87119030,4090,4090,4090,4090,0
20240318,162900,87119030,4090,4090,4090,4090,0
20240318,162800,87119030,4090,4090,4090,4090,0
20240318,162700,87119030,4090,4090,4090,4090,0
20240318,162600,87119030,4090,4090,4090,4090,0
20240318,162500,87119030,4090,4090,4090,4090,796
20240318,162400,87119030,4090,4090,4090,4090,0
20240318,162300,87119030,4090,4090,4090,4090,0
20240318,162200,87119030,4090,4090,4090,4090,0
20240318,162100,87119030,4090,4090,4090,4090,0
20240318,162000,87119030,4090,4090,4090,4090,0
20240318,161900,87119030,4090,4090,4090,4090,0
20240318,161800,87119030,4090,4090,4090,4090,0
20240318,161700,87119030,4090,4090,4090,4090,0
20240318,161600,87119030,4090,4090,4090,4090,0
20240318,161500,87119030,4090,4090,4090,4090,0
20240318,161400,87119030,4090,4090,4090,4090,0
20240318,161300,87119030,4090,4090,4090,4090,0
20240318,161200,87119030,4090,4090,4090,4090,0
20240318,161100,87119030,4090,4090,4090,4090,0
20240318,161000,87119030,4090,4090,4090,4090,0
20240318,160900,87119030,4090,4090,4090,4090,0
20240318,160800,87119030,4090,4090,4090,4090,0
20240318,160700,87119030,4090,4090,4090,4090,0
20240318,160600,87119030,4090,4090,4090,4090,0
20240318,160500,87119030,4090,4090,4090,4090,0
20240318,160400,87119030,4090,4090,4090,4090,0
20240318,160300,87119030,4090,4090,4090,4090,0
20240318,160200,87119030,4090,4090,4090,4090,0
20240318,160100,87119030,4090,4090,4090,4090,0
20240318,160000,87119030,4090,4090,4090,4090,0
20240318,155900,87119030,4090,4090,4090,4090,0
20240318,155800,87119030,4090,4090,4090,4090,0
20240318,155700,87119030,4090,4090,4090,4090,0
20240318,155600,87119030,4090,4090,4090,4090,0
20240318,155500,87119030,4090,4090,4090,4090,796
20240318,155400,87119030,4090,4090,4090,4090,0
20240318,155300,87119030,4090,4090,4090,4090,0
20240318,155200,87119030,4090,4090,4090,4090,0
20240318,155100,87119030,4090,4090,4090,4090,0
20240318,155000,87119030,4090,4090,4090,4090,0
20240318,154900,87119030,4090,4090,4090,4090,0
20240318,154800,87119030,4090,4090,4090,4090,0
20240318,154700,87119030,4090,4090,4090,4090,0
20240318,154600,87119030,4090,4090,4090,4090,0
20240318,154500,87119030,4090,4090,4090,4090,0
20240318,154400,87119030,4090,4090,4090,4090,0
20240318,154300,87119030,4090,4090,4090,4090,0
20240318,154200,87119030,4090,4090,4090,4090,0
20240318,154100,87119030,4090,4090,4090,4090,0
20240318,154000,87119030,4090,4090,4090,4090,0
20240318,153900,87119030,4090,4090,4090,4090,0
20240318,153800,87119030,4090,4090,4090,4090,0
20240318,153700,87119030,4090,4090,4090,4090,0
20240318,153600,87119030,4090,4090,4090,4090,0
20240318,153500,87119030,4090,4090,4090,4090,0
20240318,153400,87119030,4090,4090,4090,4090,0
20240318,153300,87119030,4090,4090,4090,4090,0
20240318,153200,87119030,4090,4090,4090,4090,0
20240318,153100,87119030,4090,4090,4090,4090,0
20240318,153000,87119030,4090,4090,4090,4090,796
20240318,152900,83863390,4095,4095,4095,4095,0
20240318,152800,83863390,4095,4095,4095,4095,0
20240318,152700,83863390,4095,4095,4095,4095,0
20240318,152600,83863390,4095,4095,4095,4095,0
20240318,152500,83863390,4095,4095,4095,4095,0
20240318,152400,83863390,4095,4095,4095,4095,0
20240318,152300,83863390,4095,4095,4095,4095,0
20240318,152200,83863390,4095,4095,4095,4095,0
20240318,152100,83863390,4095,4095,4095,4095,0
20240318,152000,83863390,4095,4095,4095,4095,0
20240318,151900,83863390,4095,4100,4100,4095,1805
20240318,151800,76469415,4125,4125,4125,4125,0
20240318,151700,76469415,4125,4125,4125,4125,1
20240318,151600,76465290,4100,4100,4100,4100,0
20240318,151500,76465290,4100,4100,4100,4100,105
20240318,151400,76034790,4100,4100,4100,4100,0
20240318,151300,76034790,4100,4100,4100,4100,29
20240318,151200,75915890,4100,4100,4100,4100,0
20240318,151100,75915890,4100,4100,4100,4100,25
20240318,151000,75813390,4100,4100,4100,4100,0
20240318,150900,75813390,4100,4100,4100,4100,64
20240318,150800,75550990,4100,4120,4120,4100,1027
20240318,150700,71336460,4120,4120,4120,4120,2
20240318,150600,71328220,4120,4120,4120,4120,2
20240318,150500,71319980,4120,4120,4120,4120,58
20240318,150400,71081020,4120,4120,4120,4120,2
20240318,150300,71072780,4120,4120,4125,4120,112
20240318,150200,70611290,4125,4125,4125,4125,0
20240318,150100,70611290,4125,4125,4125,4125,0
20240318,150000,70611290,4125,4125,4125,4125,0
20240318,145900,70611290,4125,4125,4125,4125,4
20240318,145800,70594790,4120,4120,4120,4120,60
20240318,145700,70347590,4120,4120,4120,4120,10
20240318,145600,70306390,4120,4120,4120,4120,441
20240318,145500,68489470,4125,4125,4125,4125,0
20240318,145400,68489470,4125,4125,4125,4125,0
20240318,145300,68489470,4125,4125,4125,4125,0
20240318,145200,68489470,4125,4125,4125,4125,0
20240318,145100,68489470,4125,4125,4125,4125,0
20240318,145000,68489470,4125,4125,4125,4125,0
20240318,144900,68489470,4125,4125,4125,4125,0
20240318,144800,68489470,4125,4125,4125,4125,0
20240318,144700,68489470,4125,4125,4125,4125,0
20240318,144600,68489470,4125,4125,4125,4125,0
20240318,144500,68489470,4125,4125,4125,4125,0
20240318,144400,68489470,4125,4125,4125,4125,0
20240318,144300,68489470,4125,4125,4125,4125,0
20240318,144200,68489470,4125,4125,4125,4125,0
20240318,144100,68489470,4125,4125,4125,4125,0
20240318,144000,68489470,4125,4125,4125,4125,0
20240318,143900,68489470,4125,4125,4125,4125,0
20240318,143800,68489470,4125,4125,4125,4125,0
20240318,143700,68489470,4125,4120,4125,4120,110
20240318,143600,68036220,4125,4125,4125,4125,0
20240318,143500,68036220,4125,4125,4125,4125,0
20240318,143400,68036220,4125,4125,4125,4125,0
20240318,143300,68036220,4125,4125,4125,4125,0
20240318,143200,68036220,4125,4125,4125,4125,0
20240318,143100,68036220,4125,4125,4125,4125,1
20240318,143000,68032095,4105,4105,4105,4105,0
20240318,142900,68032095,4105,4105,4105,4105,0
20240318,142800,68032095,4105,4105,4105,4105,0
20240318,142700,68032095,4105,4105,4105,4105,0
20240318,142600,68032095,4105,4105,4105,4105,0
20240318,142500,68032095,4105,4105,4105,4105,0
20240318,142400,68032095,4105,4105,4105,4105,0
20240318,142300,68032095,4105,4105,4105,4105,0
20240318,142200,68032095,4105,4105,4105,4105,0
20240318,142100,68032095,4105,4105,4105,4105,0
20240318,142000,68032095,4105,4105,4105,4105,0
20240318,141900,68032095,4105,4105,4105,4105,0
20240318,141800,68032095,4105,4105,4105,4105,1557
20240318,141700,61640610,4100,4100,4100,4100,0
20240318,141600,61640610,4100,4100,4100,4100,0
20240318,141500,61640610,4100,4100,4100,4100,0
20240318,141400,61640610,4100,4100,4100,4100,0
20240318,141300,61640610,4100,4100,4100,4100,0
20240318,141200,61640610,4100,4100,4100,4100,0
20240318,141100,61640610,4100,4100,4100,4100,0
20240318,141000,61640610,4100,4100,4100,4100,0
20240318,140900,61640610,4100,4100,4100,4100,0
20240318,140800,61640610,4100,4110,4110,4100,224
20240318,140700,60721810,4125,4125,4125,4125,58
20240318,140600,60482560,4125,4125,4125,4125,0
20240318,140500,60482560,4125,4125,4125,4125,25
20240318,140400,60379435,4125,4125,4125,4125,0
20240318,140300,60379435,4125,4120,4125,4120,6
20240318,140200,60354705,4125,4125,4125,4125,0
20240318,140100,60354705,4125,4125,4125,4125,0
20240318,140000,60354705,4125,4120,4125,4120,400
20240318,135900,58706505,4125,4115,4125,4115,600
20240318,135800,56234335,4110,4110,4110,4110,0
20240318,135700,56234335,4110,4110,4110,4110,0
20240318,135600,56234335,4110,4110,4110,4110,0
20240318,135500,56234335,4110,4110,4110,4110,0
20240318,135400,56234335,4110,4110,4110,4110,2
20240318,135300,56226115,4110,4110,4110,4110,16
20240318,135200,56160355,4115,4115,4115,4115,0
20240318,135100,56160355,4115,4115,4115,4115,0
20240318,135000,56160355,4115,4115,4115,4115,0
20240318,134900,56160355,4115,4115,4115,4115,0
20240318,134800,56160355,4115,4115,4115,4115,0
20240318,134700,56160355,4115,4115,4115,4115,0
20240318,134600,56160355,4115,4115,4115,4115,181
20240318,134500,55415540,4115,4115,4115,4115,0
20240318,134400,55415540,4115,4115,4115,4115,0
20240318,134300,55415540,4115,4115,4115,4115,2
20240318,134200,55407310,4125,4125,4125,4125,0
20240318,134100,55407310,4125,4125,4125,4125,0
20240318,134000,55407310,4125,4125,4125,4125,0
20240318,133900,55407310,4125,4125,4125,4125,0
20240318,133800,55407310,4125,4125,4125,4125,0
20240318,133700,55407310,4125,4125,4125,4125,0
20240318,133600,55407310,4125,4125,4125,4125,0
20240318,133500,55407310,4125,4125,4125,4125,0
20240318,133400,55407310,4125,4125,4125,4125,0
20240318,133300,55407310,4125,4125,4125,4125,0
20240318,133200,55407310,4125,4125,4125,4125,0
20240318,133100,55407310,4125,4125,4125,4125,0
20240318,133000,55407310,4125,4125,4125,4125,0
20240318,132900,55407310,4125,4125,4125,4125,0
20240318,132800,55407310,4125,4125,4125,4125,0
20240318,132700,55407310,4125,4125,4125,4125,0
20240318,132600,55407310,4125,4125,4125,4125,0
20240318,132500,55407310,4125,4125,4125,4125,0
20240318,132400,55407310,4125,4125,4125,4125,0
20240318,132300,55407310,4125,4125,4125,4125,1
20240318,132200,55403185,4100,4100,4100,4100,0
20240318,132100,55403185,4100,4100,4100,4100,0
20240318,132000,55403185,4100,4100,4100,4100,0
20240318,131900,55403185,4100,4100,4100,4100,0
20240318,131800,55403185,4100,4100,4100,4100,0
20240318,131700,55403185,4100,4100,4100,4100,0
20240318,131600,55403185,4100,4100,4100,4100,0
20240318,131500,55403185,4100,4100,4100,4100,200
20240318,131400,54583185,4125,4125,4125,4125,0
20240318,131300,54583185,4125,4125,4125,4125,0
20240318,131200,54583185,4125,4125,4125,4125,1
20240318,131100,54579060,4125,4125,4125,4125,0
20240318,131000,54579060,4125,4125,4125,4125,0
20240318,130900,54579060,4125,4125,4125,4125,0
20240318,130800,54579060,4125,4125,4125,4125,0
20240318,130700,54579060,4125,4125,4125,4125,0
20240318,130600,54579060,4125,4125,4125,4125,0
20240318,130500,54579060,4125,4125,4125,4125,0
20240318,130400,54579060,4125,4125,4125,4125,0
20240318,130300,54579060,4125,4125,4125,4125,0
20240318,130200,54579060,4125,4125,4125,4125,23
20240318,130100,54484185,4125,4125,4125,4125,0
20240318,130000,54484185,4125,4125,4125,4125,0
20240318,125900,54484185,4125,4125,4125,4125,0
20240318,125800,54484185,4125,4125,4125,4125,0
20240318,125700,54484185,4125,4125,4125,4125,0
20240318,125600,54484185,4125,4125,4125,4125,5
20240318,125500,54463560,4095,4095,4095,4095,0
20240318,125400,54463560,4095,4115,4115,4095,1140
20240318,125300,49787890,4120,4120,4120,4120,0
20240318,125200,49787890,4120,4120,4125,4120,120
20240318,125100,49293355,4125,4125,4125,4125,0
20240318,125000,49293355,4125,4125,4125,4125,0
20240318,124900,49293355,4125,4125,4125,4125,0
20240318,124800,49293355,4125,4125,4125,4125,0
20240318,124700,49293355,4125,4125,4125,4125,10
20240318,124600,49252105,4125,4125,4125,4125,0
20240318,124500,49252105,4125,4125,4125,4125,0
20240318,124400,49252105,4125,4125,4125,4125,0
20240318,124300,49252105,4125,4125,4125,4125,0
20240318,124200,49252105,4125,4125,4125,4125,0
20240318,124100,49252105,4125,4125,4125,4125,0
20240318,124000,49252105,4125,4125,4125,4125,0
20240318,123900,49252105,4125,4125,4125,4125,0
20240318,123800,49252105,4125,4125,4125,4125,0
20240318,123700,49252105,4125,4120,4125,4120,500
20240318,123600,47191830,4115,4115,4115,4115,0
20240318,123500,47191830,4115,4115,4115,4115,0
20240318,123400,47191830,4115,4115,4115,4115,2
20240318,123300,47183600,4115,4115,4115,4115,0
20240318,123200,47183600,4115,4115,4115,4115,0
20240318,123100,47183600,4115,4115,4115,4115,2
20240318,123000,47175370,4115,4115,4115,4115,0
20240318,122900,47175370,4115,4115,4115,4115,0
20240318,122800,47175370,4115,4115,4115,4115,0
20240318,122700,47175370,4115,4115,4115,4115,2
20240318,122600,47167140,4110,4110,4110,4110,0
20240318,122500,47167140,4110,4110,4110,4110,0
20240318,122400,47167140,4110,4110,4110,4110,250
20240318,122300,46139640,4110,4110,4110,4110,0
20240318,122200,46139640,4110,4110,4110,4110,10
20240318,122100,46098540,4110,4110,4110,4110,0
20240318,122000,46098540,4110,4110,4110,4110,0
20240318,121900,46098540,4110,4110,4110,4110,0
20240318,121800,46098540,4110,4110,4110,4110,0
20240318,121700,46098540,4110,4110,4110,4110,0
20240318,121600,46098540,4110,4110,4110,4110,0
20240318,121500,46098540,4110,4110,4110,4110,0
20240318,121400,46098540,4110,4110,4110,4110,0
20240318,121300,46098540,4110,4110,4110,4110,0
20240318,121200,46098540,4110,4110,4110,4110,0
20240318,121100,46098540,4110,4110,4110,4110,0
20240318,121000,46098540,4110,4110,4110,4110,0
20240318,120900,46098540,4110,4110,4110,4110,0
20240318,120800,46098540,4110,4110,4110,4110,0
20240318,120700,46098540,4110,4110,4110,4110,0
20240318,120600,46098540,4110,4115,4115,4110,35
20240318,120500,45954590,4125,4125,4125,4125,0
20240318,120400,45954590,4125,4125,4125,4125,0
20240318,120300,45954590,4125,4125,4125,4125,0
20240318,120200,45954590,4125,4125,4125,4125,1
20240318,120100,45950465,4125,4125,4125,4125,0
20240318,120000,45950465,4125,4125,4125,4125,0
20240318,115900,45950465,4125,4125,4125,4125,0
20240318,115800,45950465,4125,4125,4125,4125,0
20240318,115700,45950465,4125,4125,4125,4125,0
20240318,115600,45950465,4125,4125,4125,4125,0
20240318,115500,45950465,4125,4125,4125,4125,0
20240318,115400,45950465,4125,4125,4125,4125,0
20240318,115300,45950465,4125,4125,4125,4125,0
20240318,115200,45950465,4125,4125,4125,4125,0
20240318,115100,45950465,4125,4125,4125,4125,0
20240318,115000,45950465,4125,4125,4125,4125,0
20240318,114900,45950465,4125,4125,4125,4125,0
20240318,114800,45950465,4125,4125,4125,4125,25
20240318,114700,45847340,4125,4125,4125,4125,0
20240318,114600,45847340,4125,4125,4125,4125,0
20240318,114500,45847340,4125,4125,4125,4125,0
20240318,114400,45847340,4125,4125,4125,4125,2
20240318,114300,45839090,4120,4120,4120,4120,0
20240318,114200,45839090,4120,4120,4120,4120,0
20240318,114100,45839090,4120,4120,4120,4120,2
20240318,114000,45830850,4125,4120,4125,4120,300
20240318,113900,44594650,4115,4115,4115,4115,48
20240318,113800,44397130,4120,4120,4120,4120,0
20240318,113700,44397130,4120,4120,4120,4120,20
20240318,113600,44314730,4115,4115,4115,4115,0
20240318,113500,44314730,4115,4115,4115,4115,0
20240318,113400,44314730,4115,4115,4115,4115,0
20240318,113300,44314730,4115,4115,4115,4115,0
20240318,113200,44314730,4115,4115,4115,4115,0
20240318,113100,44314730,4115,4115,4115,4115,138
20240318,113000,43746860,4125,4125,4125,4125,0
20240318,112900,43746860,4125,4125,4125,4125,0
20240318,112800,43746860,4125,4125,4125,4125,1
20240318,112700,43742735,4115,4115,4115,4115,0
20240318,112600,43742735,4115,4115,4115,4115,0
20240318,112500,43742735,4115,4115,4115,4115,0
20240318,112400,43742735,4115,4115,4115,4115,0
20240318,112300,43742735,4115,4115,4115,4115,0
20240318,112200,43742735,4115,4115,4115,4115,0
20240318,112100,43742735,4115,4115,4115,4115,0
20240318,112000,43742735,4115,4115,4115,4115,495
20240318,111900,41705810,4120,4120,4120,4120,400
20240318,111800,40057810,4120,4120,4120,4120,0
20240318,111700,40057810,4120,4120,4120,4120,0
20240318,111600,40057810,4120,4120,4120,4120,0
20240318,111500,40057810,4120,4120,4120,4120,0
20240318,111400,40057810,4120,4120,4120,4120,0
20240318,111300,40057810,4120,4120,4120,4120,0
20240318,111200,40057810,4120,4120,4120,4120,0
20240318,111100,40057810,4120,4120,4120,4120,1167
20240318,111000,35249770,4120,4120,4120,4120,266
20240318,110900,34153850,4120,4120,4120,4120,2
20240318,110800,34145610,4115,4115,4115,4115,2
20240318,110700,34137380,4115,4115,4115,4115,0
20240318,110600,34137380,4115,4115,4115,4115,0
20240318,110500,34137380,4115,4115,4115,4115,0
20240318,110400,34137380,4115,4115,4115,4115,2
20240318,110300,34129150,4120,4120,4120,4120,0
20240318,110200,34129150,4120,4120,4120,4120,0
20240318,110100,34129150,4120,4115,4120,4115,195
20240318,110000,33325760,4115,4120,4120,4115,42
20240318,105900,33152730,4115,4115,4115,4115,0
20240318,105800,33152730,4115,4115,4115,4115,2
20240318,105700,33144500,4115,4115,4115,4115,0
20240318,105600,33144500,4115,4115,4115,4115,0
20240318,105500,33144500,4115,4115,4115,4115,3
20240318,105400,33132155,4115,4115,4115,4115,0
20240318,105300,33132155,4115,4115,4115,4115,0
20240318,105200,33132155,4115,4115,4115,4115,1
20240318,105100,33128040,4120,4120,4120,4120,0
20240318,105000,33128040,4120,4120,4120,4120,1
20240318,104900,33123920,4115,4115,4115,4115,0
20240318,104800,33123920,4115,4115,4115,4115,6
20240318,104700,33099230,4115,4115,4115,4115,0
20240318,104600,33099230,4115,4115,4115,4115,0
20240318,104500,33099230,4115,4115,4115,4115,3
20240318,104400,33086885,4115,4115,4115,4115,8
20240318,104300,33053965,4115,4115,4115,4115,5
20240318,104200,33033390,4115,4115,4115,4110,32
20240318,104100,32901725,4120,4115,4120,4115,1359
20240318,104000,27309320,4115,4115,4115,4115,2
20240318,103900,27301090,4115,4120,4120,4115,190
20240318,103800,26518300,4120,4120,4120,4120,2
20240318,103700,26510060,4120,4120,4120,4120,2
20240318,103600,26501820,4120,4120,4120,4120,2
20240318,103500,26493580,4120,4120,4120,4120,102
20240318,103400,26073340,4120,4120,4120,4120,2
20240318,103300,26065100,4120,4120,4120,4120,2
20240318,103200,26056860,4125,4120,4125,4120,486
20240318,103100,24052825,4120,4120,4120,4120,0
20240318,103000,24052825,4120,4120,4120,4120,266
20240318,102900,22956905,4125,4125,4125,4125,1
20240318,102800,22952780,4120,4120,4120,4120,2
20240318,102700,22944540,4125,4120,4125,4120,3
20240318,102600,22932175,4120,4120,4120,4120,2
20240318,102500,22923935,4120,4120,4120,4120,195
20240318,102400,22120535,4120,4120,4120,4120,2
20240318,102300,22112295,4120,4120,4125,4120,30
20240318,102200,21988690,4125,4120,4125,4120,43
20240318,102100,21811325,4125,4125,4125,4125,0
20240318,102000,21811325,4125,4125,4125,4125,0
20240318,101900,21811325,4125,4125,4125,4125,0
20240318,101800,21811325,4125,4125,4125,4125,0
20240318,101700,21811325,4125,4125,4125,4125,1
20240318,101600,21807200,4105,4125,4130,4105,1066
20240318,101500,17410500,4125,4125,4125,4125,0
20240318,101400,17410500,4125,4125,4125,4125,0
20240318,101300,17410500,4125,4125,4125,4125,0
20240318,101200,17410500,4125,4125,4125,4125,0
20240318,101100,17410500,4125,4125,4125,4125,0
20240318,101000,17410500,4125,4125,4125,4125,0
20240318,100900,17410500,4125,4125,4125,4125,0
20240318,100800,17410500,4125,4125,4125,4125,0
20240318,100700,17410500,4125,4125,4125,4125,0
20240318,100600,17410500,4125,4125,4125,4125,3
20240318,100500,17398125,4125,4125,4125,4125,0
20240318,100400,17398125,4125,4125,4125,4125,0
20240318,100300,17398125,4125,4125,4125,4125,1
20240318,100200,17394000,4125,4125,4125,4125,0
20240318,100100,17394000,4125,4125,4125,4125,0
20240318,100000,17394000,4125,4125,4125,4125,0
20240318,095900,17394000,4125,4125,4125,4125,0
20240318,095800,17394000,4125,4125,4125,4125,0
20240318,095700,17394000,4125,4125,4125,4125,0
20240318,095600,17394000,4125,4125,4125,4125,0
20240318,095500,17394000,4125,4125,4125,4125,0
20240318,095400,17394000,4125,4125,4125,4095,21
20240318,095300,17307640,4120,4120,4120,4120,101
20240318,095200,16891520,4120,4120,4120,4120,185
20240318,095100,16129320,4125,4120,4125,4120,9
20240318,095000,16092235,4125,4120,4125,4120,59
20240318,094900,15849150,4120,4120,4120,4120,8
20240318,094800,15816190,4120,4120,4120,4120,157
20240318,094700,15169350,4120,4120,4120,4095,159
20240318,094600,14515400,4120,4120,4120,4120,24
20240318,094500,14416520,4120,4120,4120,4120,0
20240318,094400,14416520,4120,4120,4120,4120,18
20240318,094300,14342360,4125,4125,4125,4125,145
20240318,094200,13744235,4125,4125,4125,4125,1
20240318,094100,13740110,4120,4120,4120,4120,0
20240318,094000,13740110,4120,4120,4120,4120,8
20240318,093900,13707150,4120,4120,4120,4120,8
20240318,093800,13674190,4120,4120,4120,4120,0
20240318,093700,13674190,4120,4120,4120,4120,100
20240318,093600,13262190,4100,4120,4120,4100,76
20240318,093500,12949590,4120,4120,4120,4120,350
20240318,093400,11507590,4125,4125,4125,4125,24
20240318,093300,11408590,4125,4125,4125,4125,24
20240318,093200,11309590,4125,4125,4125,4125,0
20240318,093100,11309590,4125,4125,4125,4125,0
20240318,093000,11309590,4125,4125,4125,4125,24
20240318,092900,11210590,4125,4125,4125,4125,0
20240318,092800,11210590,4125,4125,4125,4125,1
20240318,092700,11206465,4100,4100,4100,4100,6
20240318,092600,11181865,4125,4125,4125,4125,0
20240318,092500,11181865,4125,4125,4125,4125,1
20240318,092400,11177740,4120,4120,4120,4120,93
20240318,092300,10794580,4120,4120,4120,4120,0
20240318,092200,10794580,4120,4120,4120,4120,1
20240318,092100,10790460,4095,4095,4095,4095,441
20240318,092000,8984565,4095,4095,4095,4095,0
20240318,091900,8984565,4095,4095,4095,4095,0
20240318,091800,8984565,4095,4095,4095,4095,0
20240318,091700,8984565,4095,4095,4095,4095,1
20240318,091600,8980470,4095,4095,4095,4095,1
20240318,091500,8976375,4095,4095,4095,4095,57
20240318,091400,8742960,4095,4095,4095,4095,1
20240318,091300,8738865,4095,4095,4095,4095,1
20240318,091200,8734770,4095,4095,4095,4095,1
20240318,091100,8730675,4095,4095,4095,4095,1
20240318,091000,8726580,4095,4095,4095,4095,1
20240318,090900,8722485,4095,4095,4095,4095,1
20240318,090800,8718390,4120,4120,4120,4120,20
20240318,090700,8635990,4125,4095,4125,4095,3
20240318,090600,8623650,4100,4100,4100,4090,405
20240318,090500,6963160,4100,4100,4100,4100,1
20240318,090400,6959060,4100,4100,4100,4100,2
20240318,090300,6950860,4100,4100,4100,4100,2
20240318,090200,6942660,4100,4100,4100,4100,1
20240318,090100,6938560,4100,4100,4100,4100,1
20240318,090000,6934460,4120,4125,4125,4120,1586