KissMeData/159010/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202400,216309080,10150,10150,10150,10150,1728
20240318,202300,216309080,10150,10150,10150,10150,0
20240318,202200,216309080,10150,10150,10150,10150,0
20240318,202100,216309080,10150,10150,10150,10150,0
20240318,202000,216309080,10150,10150,10150,10150,0
20240318,201900,216309080,10150,10150,10150,10150,0
20240318,201800,216309080,10150,10150,10150,10150,0
20240318,201700,216309080,10150,10150,10150,10150,0
20240318,201600,216309080,10150,10150,10150,10150,0
20240318,201500,216309080,10150,10150,10150,10150,0
20240318,201400,216309080,10150,10150,10150,10150,0
20240318,201300,216309080,10150,10150,10150,10150,0
20240318,201200,216309080,10150,10150,10150,10150,0
20240318,201100,216309080,10150,10150,10150,10150,0
20240318,201000,216309080,10150,10150,10150,10150,0
20240318,200900,216309080,10150,10150,10150,10150,0
20240318,200800,216309080,10150,10150,10150,10150,0
20240318,200700,216309080,10150,10150,10150,10150,0
20240318,200600,216309080,10150,10150,10150,10150,0
20240318,200500,216309080,10150,10150,10150,10150,0
20240318,200400,216309080,10150,10150,10150,10150,0
20240318,200300,216309080,10150,10150,10150,10150,0
20240318,200200,216309080,10150,10150,10150,10150,0
20240318,200100,216309080,10150,10150,10150,10150,0
20240318,200000,216309080,10150,10150,10150,10150,0
20240318,195900,216309080,10150,10150,10150,10150,0
20240318,195800,216309080,10150,10150,10150,10150,0
20240318,195700,216309080,10150,10150,10150,10150,0
20240318,195600,216309080,10150,10150,10150,10150,0
20240318,195500,216309080,10150,10150,10150,10150,0
20240318,195400,216309080,10150,10150,10150,10150,1728
20240318,195300,216309080,10150,10150,10150,10150,0
20240318,195200,216309080,10150,10150,10150,10150,0
20240318,195100,216309080,10150,10150,10150,10150,0
20240318,195000,216309080,10150,10150,10150,10150,0
20240318,194900,216309080,10150,10150,10150,10150,0
20240318,194800,216309080,10150,10150,10150,10150,0
20240318,194700,216309080,10150,10150,10150,10150,0
20240318,194600,216309080,10150,10150,10150,10150,0
20240318,194500,216309080,10150,10150,10150,10150,0
20240318,194400,216309080,10150,10150,10150,10150,0
20240318,194300,216309080,10150,10150,10150,10150,0
20240318,194200,216309080,10150,10150,10150,10150,0
20240318,194100,216309080,10150,10150,10150,10150,0
20240318,194000,216309080,10150,10150,10150,10150,0
20240318,193900,216309080,10150,10150,10150,10150,0
20240318,193800,216309080,10150,10150,10150,10150,0
20240318,193700,216309080,10150,10150,10150,10150,0
20240318,193600,216309080,10150,10150,10150,10150,0
20240318,193500,216309080,10150,10150,10150,10150,0
20240318,193400,216309080,10150,10150,10150,10150,0
20240318,193300,216309080,10150,10150,10150,10150,0
20240318,193200,216309080,10150,10150,10150,10150,0
20240318,193100,216309080,10150,10150,10150,10150,0
20240318,193000,216309080,10150,10150,10150,10150,0
20240318,192900,216309080,10150,10150,10150,10150,0
20240318,192800,216309080,10150,10150,10150,10150,0
20240318,192700,216309080,10150,10150,10150,10150,0
20240318,192600,216309080,10150,10150,10150,10150,0
20240318,192500,216309080,10150,10150,10150,10150,0
20240318,192400,216309080,10150,10150,10150,10150,1728
20240318,192300,216309080,10150,10150,10150,10150,0
20240318,192200,216309080,10150,10150,10150,10150,0
20240318,192100,216309080,10150,10150,10150,10150,0
20240318,192000,216309080,10150,10150,10150,10150,0
20240318,191900,216309080,10150,10150,10150,10150,0
20240318,191800,216309080,10150,10150,10150,10150,0
20240318,191700,216309080,10150,10150,10150,10150,0
20240318,191600,216309080,10150,10150,10150,10150,0
20240318,191500,216309080,10150,10150,10150,10150,0
20240318,191400,216309080,10150,10150,10150,10150,0
20240318,191300,216309080,10150,10150,10150,10150,0
20240318,191200,216309080,10150,10150,10150,10150,0
20240318,191100,216309080,10150,10150,10150,10150,0
20240318,191000,216309080,10150,10150,10150,10150,0
20240318,190900,216309080,10150,10150,10150,10150,0
20240318,190800,216309080,10150,10150,10150,10150,0
20240318,190700,216309080,10150,10150,10150,10150,0
20240318,190600,216309080,10150,10150,10150,10150,0
20240318,190500,216309080,10150,10150,10150,10150,0
20240318,190400,216309080,10150,10150,10150,10150,0
20240318,190300,216309080,10150,10150,10150,10150,0
20240318,190200,216309080,10150,10150,10150,10150,0
20240318,190100,216309080,10150,10150,10150,10150,0
20240318,190000,216309080,10150,10150,10150,10150,0
20240318,185900,216309080,10150,10150,10150,10150,0
20240318,185800,216309080,10150,10150,10150,10150,0
20240318,185700,216309080,10150,10150,10150,10150,0
20240318,185600,216309080,10150,10150,10150,10150,0
20240318,185500,216309080,10150,10150,10150,10150,0
20240318,185400,216309080,10150,10150,10150,10150,1728
20240318,185300,216309080,10150,10150,10150,10150,0
20240318,185200,216309080,10150,10150,10150,10150,0
20240318,185100,216309080,10150,10150,10150,10150,0
20240318,185000,216309080,10150,10150,10150,10150,0
20240318,184900,216309080,10150,10150,10150,10150,0
20240318,184800,216309080,10150,10150,10150,10150,0
20240318,184700,216309080,10150,10150,10150,10150,0
20240318,184600,216309080,10150,10150,10150,10150,0
20240318,184500,216309080,10150,10150,10150,10150,0
20240318,184400,216309080,10150,10150,10150,10150,0
20240318,184300,216309080,10150,10150,10150,10150,0
20240318,184200,216309080,10150,10150,10150,10150,0
20240318,184100,216309080,10150,10150,10150,10150,0
20240318,184000,216309080,10150,10150,10150,10150,0
20240318,183900,216309080,10150,10150,10150,10150,0
20240318,183800,216309080,10150,10150,10150,10150,0
20240318,183700,216309080,10150,10150,10150,10150,0
20240318,183600,216309080,10150,10150,10150,10150,0
20240318,183500,216309080,10150,10150,10150,10150,0
20240318,183400,216309080,10150,10150,10150,10150,0
20240318,183300,216309080,10150,10150,10150,10150,0
20240318,183200,216309080,10150,10150,10150,10150,0
20240318,183100,216309080,10150,10150,10150,10150,0
20240318,183000,216309080,10150,10150,10150,10150,0
20240318,182900,216309080,10150,10150,10150,10150,0
20240318,182800,216309080,10150,10150,10150,10150,0
20240318,182700,216309080,10150,10150,10150,10150,0
20240318,182600,216309080,10150,10150,10150,10150,0
20240318,182500,216309080,10150,10150,10150,10150,0
20240318,182400,216309080,10150,10150,10150,10150,1728
20240318,182300,216309080,10150,10150,10150,10150,0
20240318,182200,216309080,10150,10150,10150,10150,0
20240318,182100,216309080,10150,10150,10150,10150,0
20240318,182000,216309080,10150,10150,10150,10150,0
20240318,181900,216309080,10150,10150,10150,10150,0
20240318,181800,216309080,10150,10150,10150,10150,0
20240318,181700,216309080,10150,10150,10150,10150,0
20240318,181600,216309080,10150,10150,10150,10150,0
20240318,181500,216309080,10150,10150,10150,10150,0
20240318,181400,216309080,10150,10150,10150,10150,0
20240318,181300,216309080,10150,10150,10150,10150,0
20240318,181200,216309080,10150,10150,10150,10150,0
20240318,181100,216309080,10150,10150,10150,10150,0
20240318,181000,216309080,10150,10150,10150,10150,0
20240318,180900,216309080,10150,10150,10150,10150,0
20240318,180800,216309080,10150,10150,10150,10150,0
20240318,180700,216309080,10150,10150,10150,10150,0
20240318,180600,216309080,10150,10150,10150,10150,0
20240318,180500,216309080,10150,10150,10150,10150,0
20240318,180400,216309080,10150,10150,10150,10150,0
20240318,180300,216309080,10150,10150,10150,10150,0
20240318,180200,216309080,10150,10150,10150,10150,0
20240318,180100,216309080,10150,10150,10150,10150,0
20240318,180000,216309080,10150,10150,10150,10150,0
20240318,175900,216309080,10150,10150,10150,10150,0
20240318,175800,216309080,10150,10150,10150,10150,0
20240318,175700,216309080,10150,10150,10150,10150,0
20240318,175600,216309080,10150,10150,10150,10150,0
20240318,175500,216309080,10150,10150,10150,10150,0
20240318,175400,216309080,10150,10150,10150,10150,1728
20240318,175300,216309080,10150,10150,10150,10150,0
20240318,175200,216309080,10150,10150,10150,10150,0
20240318,175100,216309080,10150,10150,10150,10150,0
20240318,175000,216309080,10150,10150,10150,10150,0
20240318,174900,216309080,10150,10150,10150,10150,0
20240318,174800,216309080,10150,10150,10150,10150,0
20240318,174700,216309080,10150,10150,10150,10150,0
20240318,174600,216309080,10150,10150,10150,10150,0
20240318,174500,216309080,10150,10150,10150,10150,0
20240318,174400,216309080,10150,10150,10150,10150,0
20240318,174300,216309080,10150,10150,10150,10150,0
20240318,174200,216309080,10150,10150,10150,10150,0
20240318,174100,216309080,10150,10150,10150,10150,0
20240318,174000,216309080,10150,10150,10150,10150,0
20240318,173900,216309080,10150,10150,10150,10150,0
20240318,173800,216309080,10150,10150,10150,10150,0
20240318,173700,216309080,10150,10150,10150,10150,0
20240318,173600,216309080,10150,10150,10150,10150,0
20240318,173500,216309080,10150,10150,10150,10150,0
20240318,173400,216309080,10150,10150,10150,10150,0
20240318,173300,216309080,10150,10150,10150,10150,0
20240318,173200,216309080,10150,10150,10150,10150,0
20240318,173100,216309080,10150,10150,10150,10150,0
20240318,173000,216309080,10150,10150,10150,10150,0
20240318,172900,216309080,10150,10150,10150,10150,0
20240318,172800,216309080,10150,10150,10150,10150,0
20240318,172700,216309080,10150,10150,10150,10150,0
20240318,172600,216309080,10150,10150,10150,10150,0
20240318,172500,216309080,10150,10150,10150,10150,0
20240318,172400,216309080,10150,10150,10150,10150,1728
20240318,172300,216309080,10150,10150,10150,10150,0
20240318,172200,216309080,10150,10150,10150,10150,0
20240318,172100,216309080,10150,10150,10150,10150,0
20240318,172000,216309080,10150,10150,10150,10150,0
20240318,171900,216309080,10150,10150,10150,10150,0
20240318,171800,216309080,10150,10150,10150,10150,0
20240318,171700,216309080,10150,10150,10150,10150,0
20240318,171600,216309080,10150,10150,10150,10150,0
20240318,171500,216309080,10150,10150,10150,10150,0
20240318,171400,216309080,10150,10150,10150,10150,0
20240318,171300,216309080,10150,10150,10150,10150,0
20240318,171200,216309080,10150,10150,10150,10150,0
20240318,171100,216309080,10150,10150,10150,10150,0
20240318,171000,216309080,10150,10150,10150,10150,0
20240318,170900,216309080,10150,10150,10150,10150,0
20240318,170800,216309080,10150,10150,10150,10150,0
20240318,170700,216309080,10150,10150,10150,10150,0
20240318,170600,216309080,10150,10150,10150,10150,0
20240318,170500,216309080,10150,10150,10150,10150,0
20240318,170400,216309080,10150,10150,10150,10150,0
20240318,170300,216309080,10150,10150,10150,10150,0
20240318,170200,216309080,10150,10150,10150,10150,0
20240318,170100,216309080,10150,10150,10150,10150,0
20240318,170000,216309080,10150,10150,10150,10150,0
20240318,165900,216309080,10150,10150,10150,10150,0
20240318,165800,216309080,10150,10150,10150,10150,0
20240318,165700,216309080,10150,10150,10150,10150,0
20240318,165600,216309080,10150,10150,10150,10150,0
20240318,165500,216309080,10150,10150,10150,10150,0
20240318,165400,216309080,10150,10150,10150,10150,1728
20240318,165300,216309080,10150,10150,10150,10150,0
20240318,165200,216309080,10150,10150,10150,10150,0
20240318,165100,216309080,10150,10150,10150,10150,0
20240318,165000,216309080,10150,10150,10150,10150,0
20240318,164900,216309080,10150,10150,10150,10150,0
20240318,164800,216309080,10150,10150,10150,10150,0
20240318,164700,216309080,10150,10150,10150,10150,0
20240318,164600,216309080,10150,10150,10150,10150,0
20240318,164500,216309080,10150,10150,10150,10150,0
20240318,164400,216309080,10150,10150,10150,10150,0
20240318,164300,216309080,10150,10150,10150,10150,0
20240318,164200,216309080,10150,10150,10150,10150,0
20240318,164100,216309080,10150,10150,10150,10150,0
20240318,164000,216309080,10150,10150,10150,10150,0
20240318,163900,216309080,10150,10150,10150,10150,0
20240318,163800,216309080,10150,10150,10150,10150,0
20240318,163700,216309080,10150,10150,10150,10150,0
20240318,163600,216309080,10150,10150,10150,10150,0
20240318,163500,216309080,10150,10150,10150,10150,0
20240318,163400,216309080,10150,10150,10150,10150,0
20240318,163300,216309080,10150,10150,10150,10150,0
20240318,163200,216309080,10150,10150,10150,10150,0
20240318,163100,216309080,10150,10150,10150,10150,0
20240318,163000,216309080,10150,10150,10150,10150,0
20240318,162900,216309080,10150,10150,10150,10150,0
20240318,162800,216309080,10150,10150,10150,10150,0
20240318,162700,216309080,10150,10150,10150,10150,0
20240318,162600,216309080,10150,10150,10150,10150,0
20240318,162500,216309080,10150,10150,10150,10150,0
20240318,162400,216309080,10150,10150,10150,10150,1728
20240318,162300,216309080,10150,10150,10150,10150,0
20240318,162200,216309080,10150,10150,10150,10150,0
20240318,162100,216309080,10150,10150,10150,10150,0
20240318,162000,216309080,10150,10150,10150,10150,0
20240318,161900,216309080,10150,10150,10150,10150,0
20240318,161800,216309080,10150,10150,10150,10150,0
20240318,161700,216309080,10150,10150,10150,10150,0
20240318,161600,216309080,10150,10150,10150,10150,0
20240318,161500,216309080,10150,10150,10150,10150,0
20240318,161400,216309080,10150,10150,10150,10150,0
20240318,161300,216309080,10150,10150,10150,10150,0
20240318,161200,216309080,10150,10150,10150,10150,0
20240318,161100,216309080,10150,10150,10150,10150,0
20240318,161000,216309080,10150,10150,10150,10150,0
20240318,160900,216309080,10150,10150,10150,10150,0
20240318,160800,216309080,10150,10150,10150,10150,0
20240318,160700,216309080,10150,10150,10150,10150,0
20240318,160600,216309080,10150,10150,10150,10150,0
20240318,160500,216309080,10150,10150,10150,10150,0
20240318,160400,216309080,10150,10150,10150,10150,0
20240318,160300,216309080,10150,10150,10150,10150,0
20240318,160200,216309080,10150,10150,10150,10150,0
20240318,160100,216309080,10150,10150,10150,10150,0
20240318,160000,216309080,10150,10150,10150,10150,0
20240318,155900,216309080,10150,10150,10150,10150,0
20240318,155800,216309080,10150,10150,10150,10150,0
20240318,155700,216309080,10150,10150,10150,10150,0
20240318,155600,216309080,10150,10150,10150,10150,0
20240318,155500,216309080,10150,10150,10150,10150,0
20240318,155400,216309080,10150,10150,10150,10150,1728
20240318,155300,216309080,10150,10150,10150,10150,0
20240318,155200,216309080,10150,10150,10150,10150,0
20240318,155100,216309080,10150,10150,10150,10150,0
20240318,155000,216309080,10150,10150,10150,10150,0
20240318,154900,216309080,10150,10150,10150,10150,0
20240318,154800,216309080,10150,10150,10150,10150,0
20240318,154700,216309080,10150,10150,10150,10150,0
20240318,154600,216309080,10150,10150,10150,10150,0
20240318,154500,216309080,10150,10150,10150,10150,0
20240318,154400,216309080,10150,10150,10150,10150,0
20240318,154300,216309080,10150,10150,10150,10150,0
20240318,154200,216309080,10150,10150,10150,10150,0
20240318,154100,216309080,10150,10150,10150,10150,0
20240318,154000,216309080,10150,10150,10150,10150,0
20240318,153900,216309080,10150,10150,10150,10150,0
20240318,153800,216309080,10150,10150,10150,10150,0
20240318,153700,216309080,10150,10150,10150,10150,0
20240318,153600,216309080,10150,10150,10150,10150,0
20240318,153500,216309080,10150,10150,10150,10150,0
20240318,153400,216309080,10150,10150,10150,10150,0
20240318,153300,216309080,10150,10150,10150,10150,0
20240318,153200,216309080,10150,10150,10150,10150,0
20240318,153100,216309080,10150,10150,10150,10150,0
20240318,153000,216309080,10150,10150,10150,10150,1728
20240318,152900,198769880,10140,10140,10140,10140,0
20240318,152800,198769880,10140,10140,10140,10140,0
20240318,152700,198769880,10140,10140,10140,10140,0
20240318,152600,198769880,10140,10140,10140,10140,0
20240318,152500,198769880,10140,10140,10140,10140,0
20240318,152400,198769880,10140,10140,10140,10140,0
20240318,152300,198769880,10140,10140,10140,10140,0
20240318,152200,198769880,10140,10140,10140,10140,0
20240318,152100,198769880,10140,10140,10140,10140,0
20240318,152000,198769880,10140,10140,10140,10140,0
20240318,151900,198769880,10140,10060,10140,10060,1242
20240318,151800,186228290,10060,10020,10060,10020,123
20240318,151700,184995300,10020,10020,10020,10020,0
20240318,151600,184995300,10020,10020,10020,10020,0
20240318,151500,184995300,10020,10020,10020,10020,6
20240318,151400,184935180,10060,10020,10060,10020,4
20240318,151300,184895020,10010,10020,10020,10010,51
20240318,151200,184384370,10060,10060,10060,10060,0
20240318,151100,184384370,10060,10060,10060,10060,0
20240318,151000,184384370,10060,10020,10060,10020,84
20240318,150900,183542610,10060,10060,10060,10060,0
20240318,150800,183542610,10060,10060,10060,10060,0
20240318,150700,183542610,10060,10060,10060,10060,0
20240318,150600,183542610,10060,10060,10060,10060,0
20240318,150500,183542610,10060,10060,10060,10060,0
20240318,150400,183542610,10060,10060,10060,10060,0
20240318,150300,183542610,10060,10060,10060,10060,0
20240318,150200,183542610,10060,10060,10060,10060,0
20240318,150100,183542610,10060,10060,10060,10060,0
20240318,150000,183542610,10060,10060,10060,10060,0
20240318,145900,183542610,10060,10020,10060,10010,4
20240318,145800,183502500,10020,10020,10020,10020,0
20240318,145700,183502500,10020,10020,10020,10020,199
20240318,145600,181508520,10020,10020,10020,10020,0
20240318,145500,181508520,10020,10020,10020,10020,0
20240318,145400,181508520,10020,10020,10020,10020,0
20240318,145300,181508520,10020,10020,10020,10020,1000
20240318,145200,171488520,10020,10040,10040,10020,101
20240318,145100,170476000,10040,10040,10040,10040,0
20240318,145000,170476000,10040,10040,10040,10040,0
20240318,144900,170476000,10040,10040,10040,10040,0
20240318,144800,170476000,10040,10040,10040,10040,0
20240318,144700,170476000,10040,10040,10040,10040,0
20240318,144600,170476000,10040,10040,10040,10040,0
20240318,144500,170476000,10040,10040,10040,10040,0
20240318,144400,170476000,10040,10040,10040,10040,6
20240318,144300,170415760,10040,10040,10040,10040,0
20240318,144200,170415760,10040,10040,10040,10040,1
20240318,144100,170405720,10040,10040,10040,10040,0
20240318,144000,170405720,10040,10050,10050,10040,3
20240318,143900,170375590,10070,10070,10070,10070,0
20240318,143800,170375590,10070,10070,10070,10070,0
20240318,143700,170375590,10070,10070,10070,10070,0
20240318,143600,170375590,10070,10070,10070,10070,0
20240318,143500,170375590,10070,10070,10070,10070,0
20240318,143400,170375590,10070,10070,10070,10070,0
20240318,143300,170375590,10070,10070,10070,10070,1
20240318,143200,170365520,10050,10050,10070,10050,7
20240318,143100,170295110,10070,10050,10070,10050,3
20240318,143000,170264940,10080,10080,10080,10080,1
20240318,142900,170254860,10050,10050,10080,10050,10
20240318,142800,170154240,10080,10080,10080,10050,8
20240318,142700,170073690,10050,10050,10050,10050,2
20240318,142600,170053590,10080,10080,10080,10080,0
20240318,142500,170053590,10080,10080,10080,10080,0
20240318,142400,170053590,10080,10050,10080,10050,3
20240318,142300,170023380,10050,10040,10050,10040,13
20240318,142200,169892740,10030,10030,10030,10030,55
20240318,142100,169341090,10040,10040,10040,10040,1
20240318,142000,169331050,10050,10050,10050,10050,0
20240318,141900,169331050,10050,10050,10050,10050,1289
20240318,141800,156376600,10050,10050,10050,10050,0
20240318,141700,156376600,10050,10050,10050,10050,0
20240318,141600,156376600,10050,10030,10050,10030,1070
20240318,141500,145623510,10030,10030,10030,10030,8
20240318,141400,145543270,10040,10040,10040,10040,98
20240318,141300,144559350,10050,10050,10050,10050,1
20240318,141200,144549300,10040,10040,10040,10040,5
20240318,141100,144499100,10040,10040,10040,10040,0
20240318,141000,144499100,10040,10040,10040,10040,0
20240318,140900,144499100,10040,10040,10040,10040,3
20240318,140800,144468980,10040,10040,10040,10040,0
20240318,140700,144468980,10040,10040,10040,10040,0
20240318,140600,144468980,10040,10040,10040,10040,5
20240318,140500,144418780,10040,10040,10040,10040,0
20240318,140400,144418780,10040,10040,10040,10040,0
20240318,140300,144418780,10040,10040,10040,10040,5
20240318,140200,144368580,10040,10040,10040,10040,0
20240318,140100,144368580,10040,10040,10040,10040,0
20240318,140000,144368580,10040,10040,10040,10040,2
20240318,135900,144348500,10040,10040,10040,10040,0
20240318,135800,144348500,10040,10040,10040,10040,0
20240318,135700,144348500,10040,10050,10050,10040,5
20240318,135600,144298290,10030,10030,10030,10030,60
20240318,135500,143696490,10030,10030,10030,10030,50
20240318,135400,143194990,10020,10020,10020,10020,0
20240318,135300,143194990,10020,10020,10020,10020,5
20240318,135200,143144890,10020,10020,10020,10020,0
20240318,135100,143144890,10020,10020,10020,10020,0
20240318,135000,143144890,10020,10020,10020,10020,0
20240318,134900,143144890,10020,10020,10020,10020,1
20240318,134800,143134870,10030,10030,10030,10030,2
20240318,134700,143114810,10000,10020,10020,10000,2499
20240318,134600,118118470,10030,10030,10030,10030,0
20240318,134500,118118470,10030,10030,10030,10030,0
20240318,134400,118118470,10030,10030,10030,10030,0
20240318,134300,118118470,10030,10030,10030,10030,0
20240318,134200,118118470,10030,10030,10030,10030,0
20240318,134100,118118470,10030,10030,10030,10030,0
20240318,134000,118118470,10030,10030,10030,10030,80
20240318,133900,117316070,10030,10030,10030,10030,0
20240318,133800,117316070,10030,10030,10030,10030,100
20240318,133700,116313070,10020,10020,10020,10020,0
20240318,133600,116313070,10020,10020,10020,10020,0
20240318,133500,116313070,10020,10020,10020,10020,0
20240318,133400,116313070,10020,10020,10020,10020,0
20240318,133300,116313070,10020,10020,10020,10020,0
20240318,133200,116313070,10020,10020,10020,10020,3
20240318,133100,116283010,10020,10020,10020,10020,0
20240318,133000,116283010,10020,10020,10020,10020,0
20240318,132900,116283010,10020,10020,10020,10020,0
20240318,132800,116283010,10020,10020,10020,10020,1
20240318,132700,116272990,10030,10030,10030,10030,0
20240318,132600,116272990,10030,10030,10030,10030,0
20240318,132500,116272990,10030,10030,10030,10030,0
20240318,132400,116272990,10030,10030,10030,10030,0
20240318,132300,116272990,10030,10030,10030,10030,0
20240318,132200,116272990,10030,10030,10030,10030,0
20240318,132100,116272990,10030,10030,10030,10030,0
20240318,132000,116272990,10030,10030,10030,10030,0
20240318,131900,116272990,10030,10030,10030,10030,0
20240318,131800,116272990,10030,10030,10030,10030,0
20240318,131700,116272990,10030,10030,10030,10030,0
20240318,131600,116272990,10030,10030,10030,10030,0
20240318,131500,116272990,10030,10030,10030,10030,0
20240318,131400,116272990,10030,10030,10030,10030,0
20240318,131300,116272990,10030,10020,10030,10020,167
20240318,131200,114599640,10010,10010,10010,10010,0
20240318,131100,114599640,10010,10010,10010,10010,0
20240318,131000,114599640,10010,10010,10010,10010,3
20240318,130900,114569610,10030,10030,10030,10030,0
20240318,130800,114569610,10030,10030,10030,10030,0
20240318,130700,114569610,10030,10030,10030,10030,0
20240318,130600,114569610,10030,10030,10030,10030,0
20240318,130500,114569610,10030,10010,10030,10010,582
20240318,130400,108740250,10010,10010,10010,10010,0
20240318,130300,108740250,10010,10010,10010,10010,0
20240318,130200,108740250,10010,10010,10010,10010,0
20240318,130100,108740250,10010,10010,10010,10010,0
20240318,130000,108740250,10010,10010,10010,10010,0
20240318,125900,108740250,10010,10010,10010,10010,0
20240318,125800,108740250,10010,10010,10010,10010,0
20240318,125700,108740250,10010,10010,10010,10010,2
20240318,125600,108720230,10000,10000,10000,10000,0
20240318,125500,108720230,10000,10000,10000,10000,0
20240318,125400,108720230,10000,10000,10000,10000,0
20240318,125300,108720230,10000,10000,10000,10000,150
20240318,125200,107220230,10000,10000,10000,10000,3
20240318,125100,107190230,10000,10000,10000,10000,0
20240318,125000,107190230,10000,10000,10000,10000,0
20240318,124900,107190230,10000,10000,10000,10000,0
20240318,124800,107190230,10000,10000,10000,10000,0
20240318,124700,107190230,10000,10000,10000,10000,0
20240318,124600,107190230,10000,10000,10000,10000,0
20240318,124500,107190230,10000,10000,10000,10000,0
20240318,124400,107190230,10000,10000,10000,10000,0
20240318,124300,107190230,10000,10000,10000,10000,0
20240318,124200,107190230,10000,10000,10000,10000,0
20240318,124100,107190230,10000,10000,10000,10000,0
20240318,124000,107190230,10000,10000,10000,10000,0
20240318,123900,107190230,10000,10000,10000,10000,0
20240318,123800,107190230,10000,10000,10000,10000,0
20240318,123700,107190230,10000,10000,10000,10000,0
20240318,123600,107190230,10000,10000,10000,10000,0
20240318,123500,107190230,10000,10000,10000,10000,0
20240318,123400,107190230,10000,10000,10000,10000,0
20240318,123300,107190230,10000,10000,10000,10000,0
20240318,123200,107190230,10000,10000,10000,10000,0
20240318,123100,107190230,10000,10000,10000,10000,0
20240318,123000,107190230,10000,10000,10000,10000,2
20240318,122900,107170230,10000,10000,10000,10000,0
20240318,122800,107170230,10000,10000,10000,10000,0
20240318,122700,107170230,10000,10000,10000,10000,0
20240318,122600,107170230,10000,10000,10000,10000,0
20240318,122500,107170230,10000,10000,10000,10000,0
20240318,122400,107170230,10000,10000,10000,10000,0
20240318,122300,107170230,10000,10000,10000,10000,0
20240318,122200,107170230,10000,10000,10000,10000,37
20240318,122100,106800230,10000,10000,10000,10000,0
20240318,122000,106800230,10000,10000,10000,10000,0
20240318,121900,106800230,10000,10000,10000,10000,0
20240318,121800,106800230,10000,10000,10000,10000,0
20240318,121700,106800230,10000,10000,10000,10000,3
20240318,121600,106770230,10000,10000,10000,10000,5
20240318,121500,106720230,10000,10000,10000,10000,5
20240318,121400,106670230,10000,10000,10000,10000,22
20240318,121300,106450230,10000,10010,10010,10000,1784
20240318,121200,88604200,10010,10010,10010,10010,0
20240318,121100,88604200,10010,10010,10010,10010,0
20240318,121000,88604200,10010,10010,10010,10010,0
20240318,120900,88604200,10010,10020,10020,10010,100
20240318,120800,87603070,10020,10020,10020,10020,0
20240318,120700,87603070,10020,10020,10020,10020,2
20240318,120600,87583030,10020,10020,10020,10020,0
20240318,120500,87583030,10020,10020,10020,10020,0
20240318,120400,87583030,10020,10020,10020,10020,5
20240318,120300,87532930,10030,10030,10030,10030,0
20240318,120200,87532930,10030,10030,10030,10030,0
20240318,120100,87532930,10030,10030,10030,10030,1
20240318,120000,87522900,10030,10040,10040,10030,13
20240318,115900,87392490,10030,10030,10040,10030,4
20240318,115800,87352360,10040,10040,10040,10040,0
20240318,115700,87352360,10040,10040,10040,10040,0
20240318,115600,87352360,10040,10040,10040,10040,0
20240318,115500,87352360,10040,10030,10040,10030,4
20240318,115400,87312220,10040,10040,10040,10040,0
20240318,115300,87312220,10040,10040,10040,10040,2
20240318,115200,87292140,10040,10030,10040,10030,13
20240318,115100,87161660,10050,10050,10050,10050,0
20240318,115000,87161660,10050,10050,10050,10050,0
20240318,114900,87161660,10050,10050,10050,10050,0
20240318,114800,87161660,10050,10050,10050,10050,0
20240318,114700,87161660,10050,10050,10050,10020,5
20240318,114600,87111470,10020,10050,10050,10020,7
20240318,114500,87041240,10020,10050,10050,10020,8
20240318,114400,86960960,10020,10050,10050,10020,9
20240318,114300,86870660,10050,10020,10050,10020,49
20240318,114200,86378950,10020,10020,10020,10020,0
20240318,114100,86378950,10020,10020,10020,10020,0
20240318,114000,86378950,10020,10020,10020,10020,0
20240318,113900,86378950,10020,10020,10020,10020,0
20240318,113800,86378950,10020,10020,10020,10020,0
20240318,113700,86378950,10020,10020,10020,10020,0
20240318,113600,86378950,10020,10020,10020,10020,16
20240318,113500,86218630,10020,10020,10020,10020,0
20240318,113400,86218630,10020,10020,10020,10020,0
20240318,113300,86218630,10020,10020,10020,10020,0
20240318,113200,86218630,10020,10020,10020,10020,0
20240318,113100,86218630,10020,10020,10020,10020,0
20240318,113000,86218630,10020,10020,10020,10020,0
20240318,112900,86218630,10020,10020,10020,10020,0
20240318,112800,86218630,10020,10020,10020,10020,5
20240318,112700,86168530,10020,10020,10020,10020,0
20240318,112600,86168530,10020,10020,10020,10020,0
20240318,112500,86168530,10020,10020,10020,10020,0
20240318,112400,86168530,10020,10020,10020,10020,0
20240318,112300,86168530,10020,10020,10020,10020,20
20240318,112200,85968130,10010,10010,10010,10010,1
20240318,112100,85958120,10020,10020,10020,10020,0
20240318,112000,85958120,10020,10020,10020,10020,0
20240318,111900,85958120,10020,10010,10020,10010,1003
20240318,111800,75908090,10010,10010,10010,10010,3
20240318,111700,75878060,10010,10010,10010,10010,151
20240318,111600,74366550,10020,10020,10020,10020,0
20240318,111500,74366550,10020,10010,10020,10010,154
20240318,111400,72824990,10000,10000,10000,10000,104
20240318,111300,71784990,10030,10030,10030,10030,0
20240318,111200,71784990,10030,10030,10030,10030,0
20240318,111100,71784990,10030,10030,10030,10030,0
20240318,111000,71784990,10030,10030,10030,10030,0
20240318,110900,71784990,10030,10030,10030,10030,0
20240318,110800,71784990,10030,10030,10030,10030,0
20240318,110700,71784990,10030,10030,10030,10030,0
20240318,110600,71784990,10030,10030,10030,10030,0
20240318,110500,71784990,10030,10030,10030,10030,0
20240318,110400,71784990,10030,10010,10030,10010,4
20240318,110300,71744910,10010,10010,10010,10010,0
20240318,110200,71744910,10010,10010,10010,10010,0
20240318,110100,71744910,10010,10010,10030,10010,21
20240318,110000,71534680,10000,10000,10000,10000,0
20240318,105900,71534680,10000,10000,10000,10000,0
20240318,105800,71534680,10000,10000,10000,10000,0
20240318,105700,71534680,10000,10000,10000,10000,0
20240318,105600,71534680,10000,10000,10000,10000,0
20240318,105500,71534680,10000,10000,10000,10000,0
20240318,105400,71534680,10000,10000,10000,10000,0
20240318,105300,71534680,10000,10000,10000,10000,0
20240318,105200,71534680,10000,10000,10000,10000,36
20240318,105100,71174680,10010,10010,10010,10010,0
20240318,105000,71174680,10010,10010,10010,10010,1
20240318,104900,71164670,10000,10000,10000,10000,0
20240318,104800,71164670,10000,10000,10000,10000,5
20240318,104700,71114670,10010,10010,10010,10010,0
20240318,104600,71114670,10010,10010,10010,10010,0
20240318,104500,71114670,10010,10010,10010,10010,13
20240318,104400,70984540,10030,10010,10030,10000,3027
20240318,104300,40704760,10020,10020,10020,10020,36
20240318,104200,40344040,10020,10020,10020,10020,150
20240318,104100,38841040,10020,10020,10020,10020,2
20240318,104000,38821000,10020,10020,10020,10020,2
20240318,103900,38800960,10030,10020,10030,10020,13
20240318,103800,38670600,10020,10020,10020,10020,0
20240318,103700,38670600,10020,10020,10020,10020,0
20240318,103600,38670600,10020,10020,10020,10020,0
20240318,103500,38670600,10020,10020,10020,10020,0
20240318,103400,38670600,10020,10020,10020,10020,0
20240318,103300,38670600,10020,10020,10020,10020,45
20240318,103200,38219700,10050,10050,10050,10050,0
20240318,103100,38219700,10050,10050,10050,10050,0
20240318,103000,38219700,10050,10050,10050,10050,0
20240318,102900,38219700,10050,10050,10050,10050,0
20240318,102800,38219700,10050,10050,10050,10050,0
20240318,102700,38219700,10050,10020,10050,10020,15
20240318,102600,38069340,10020,10020,10020,10020,0
20240318,102500,38069340,10020,10020,10020,10020,0
20240318,102400,38069340,10020,10020,10020,10020,1
20240318,102300,38059320,10010,10010,10010,10010,76
20240318,102200,37298560,10050,10050,10050,10050,0
20240318,102100,37298560,10050,10050,10050,10050,0
20240318,102000,37298560,10050,10050,10050,10050,0
20240318,101900,37298560,10050,10050,10050,10050,0
20240318,101800,37298560,10050,10050,10050,10050,0
20240318,101700,37298560,10050,10050,10050,10050,0
20240318,101600,37298560,10050,10050,10050,10050,0
20240318,101500,37298560,10050,10050,10050,10050,0
20240318,101400,37298560,10050,10050,10050,10050,0
20240318,101300,37298560,10050,10050,10050,10050,0
20240318,101200,37298560,10050,10050,10050,10050,0
20240318,101100,37298560,10050,10050,10050,10050,1
20240318,101000,37288510,10020,10020,10020,10020,1
20240318,100900,37278490,10050,10050,10050,10050,0
20240318,100800,37278490,10050,10050,10050,10050,1
20240318,100700,37268440,10010,10010,10010,10010,0
20240318,100600,37268440,10010,10040,10040,10010,4
20240318,100500,37228340,10010,10040,10060,10010,5
20240318,100400,37178180,10010,10010,10010,10010,1
20240318,100300,37168170,10010,10010,10010,10010,34
20240318,100200,36827830,10010,10010,10010,10010,0
20240318,100100,36827830,10010,10010,10010,10010,0
20240318,100000,36827830,10010,10010,10010,10010,17
20240318,095900,36657660,10000,10000,10000,10000,0
20240318,095800,36657660,10000,10000,10000,10000,285
20240318,095700,33807660,10000,10000,10000,10000,1
20240318,095600,33797660,10010,10010,10010,10010,0
20240318,095500,33797660,10010,10010,10010,10010,0
20240318,095400,33797660,10010,10010,10010,10010,0
20240318,095300,33797660,10010,10010,10010,10010,0
20240318,095200,33797660,10010,10010,10010,10010,0
20240318,095100,33797660,10010,10010,10010,10010,0
20240318,095000,33797660,10010,10010,10010,10010,0
20240318,094900,33797660,10010,10010,10010,10010,201
20240318,094800,31785650,10010,10010,10010,10010,1
20240318,094700,31775640,10000,10000,10000,10000,0
20240318,094600,31775640,10000,10000,10000,10000,0
20240318,094500,31775640,10000,10000,10000,10000,0
20240318,094400,31775640,10000,10000,10000,10000,0
20240318,094300,31775640,10000,10000,10000,10000,0
20240318,094200,31775640,10000,10000,10000,10000,0
20240318,094100,31775640,10000,10000,10000,10000,0
20240318,094000,31775640,10000,10000,10000,10000,0
20240318,093900,31775640,10000,10000,10000,10000,0
20240318,093800,31775640,10000,10000,10000,10000,0
20240318,093700,31775640,10000,10000,10000,10000,1
20240318,093600,31765640,10000,10000,10000,10000,0
20240318,093500,31765640,10000,10000,10000,10000,0
20240318,093400,31765640,10000,10000,10000,10000,8
20240318,093300,31685640,10000,10000,10000,10000,15
20240318,093200,31535640,10000,10000,10000,10000,0
20240318,093100,31535640,10000,10000,10000,10000,0
20240318,093000,31535640,10000,10000,10000,10000,0
20240318,092900,31535640,10000,10000,10000,10000,4
20240318,092800,31495640,10000,10000,10000,10000,1
20240318,092700,31485640,9990,9990,9990,9990,4
20240318,092600,31445680,9980,9980,9980,9980,0
20240318,092500,31445680,9980,9980,9980,9980,25
20240318,092400,31196180,9980,9980,9980,9980,0
20240318,092300,31196180,9980,9980,9980,9980,0
20240318,092200,31196180,9980,9970,9980,9970,42
20240318,092100,30777060,9970,9970,9970,9970,2
20240318,092000,30757120,9970,9990,9990,9970,173
20240318,091900,29030800,9990,9990,9990,9990,37
20240318,091800,28661170,9990,9990,9990,9990,27
20240318,091700,28391440,9980,9970,9980,9970,6
20240318,091600,28331580,9970,10010,10010,9970,1057
20240318,091500,17764060,10010,10010,10010,10010,7
20240318,091400,17693990,10020,10020,10020,10020,187
20240318,091300,15820250,10020,10020,10020,10020,0
20240318,091200,15820250,10020,10020,10020,10020,0
20240318,091100,15820250,10020,10020,10020,10020,0
20240318,091000,15820250,10020,10020,10020,10020,0
20240318,090900,15820250,10020,10020,10020,10020,2
20240318,090800,15800210,10010,10010,10010,10010,13
20240318,090700,15670080,10010,10010,10010,10010,0
20240318,090600,15670080,10010,10010,10010,10010,4
20240318,090500,15630040,10000,10000,10000,10000,0
20240318,090400,15630040,10000,10000,10010,10000,855
20240318,090300,7080010,10000,10000,10000,10000,21
20240318,090200,6870010,10000,10000,10000,10000,450
20240318,090100,2370010,9990,10010,10010,9990,214
20240318,090000,230360,10010,10020,10020,10010,23