KissMeData/012620/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185700,35718590,8460,8460,8460,8460,303
20240318,185600,35718590,8460,8460,8460,8460,0
20240318,185500,35718590,8460,8460,8460,8460,0
20240318,185400,35718590,8460,8460,8460,8460,0
20240318,185300,35718590,8460,8460,8460,8460,0
20240318,185200,35718590,8460,8460,8460,8460,0
20240318,185100,35718590,8460,8460,8460,8460,0
20240318,185000,35718590,8460,8460,8460,8460,0
20240318,184900,35718590,8460,8460,8460,8460,0
20240318,184800,35718590,8460,8460,8460,8460,0
20240318,184700,35718590,8460,8460,8460,8460,0
20240318,184600,35718590,8460,8460,8460,8460,0
20240318,184500,35718590,8460,8460,8460,8460,0
20240318,184400,35718590,8460,8460,8460,8460,0
20240318,184300,35718590,8460,8460,8460,8460,0
20240318,184200,35718590,8460,8460,8460,8460,0
20240318,184100,35718590,8460,8460,8460,8460,0
20240318,184000,35718590,8460,8460,8460,8460,0
20240318,183900,35718590,8460,8460,8460,8460,0
20240318,183800,35718590,8460,8460,8460,8460,0
20240318,183700,35718590,8460,8460,8460,8460,0
20240318,183600,35718590,8460,8460,8460,8460,0
20240318,183500,35718590,8460,8460,8460,8460,0
20240318,183400,35718590,8460,8460,8460,8460,0
20240318,183300,35718590,8460,8460,8460,8460,0
20240318,183200,35718590,8460,8460,8460,8460,0
20240318,183100,35718590,8460,8460,8460,8460,0
20240318,183000,35718590,8460,8460,8460,8460,0
20240318,182900,35718590,8460,8460,8460,8460,0
20240318,182800,35718590,8460,8460,8460,8460,0
20240318,182700,35718590,8460,8460,8460,8460,303
20240318,182600,35718590,8460,8460,8460,8460,0
20240318,182500,35718590,8460,8460,8460,8460,0
20240318,182400,35718590,8460,8460,8460,8460,0
20240318,182300,35718590,8460,8460,8460,8460,0
20240318,182200,35718590,8460,8460,8460,8460,0
20240318,182100,35718590,8460,8460,8460,8460,0
20240318,182000,35718590,8460,8460,8460,8460,0
20240318,181900,35718590,8460,8460,8460,8460,0
20240318,181800,35718590,8460,8460,8460,8460,0
20240318,181700,35718590,8460,8460,8460,8460,0
20240318,181600,35718590,8460,8460,8460,8460,0
20240318,181500,35718590,8460,8460,8460,8460,0
20240318,181400,35718590,8460,8460,8460,8460,0
20240318,181300,35718590,8460,8460,8460,8460,0
20240318,181200,35718590,8460,8460,8460,8460,0
20240318,181100,35718590,8460,8460,8460,8460,0
20240318,181000,35718590,8460,8460,8460,8460,0
20240318,180900,35718590,8460,8460,8460,8460,0
20240318,180800,35718590,8460,8460,8460,8460,0
20240318,180700,35718590,8460,8460,8460,8460,0
20240318,180600,35718590,8460,8460,8460,8460,0
20240318,180500,35718590,8460,8460,8460,8460,0
20240318,180400,35718590,8460,8460,8460,8460,0
20240318,180300,35718590,8460,8460,8460,8460,0
20240318,180200,35718590,8460,8460,8460,8460,0
20240318,180100,35718590,8460,8460,8460,8460,0
20240318,180000,35718590,8460,8460,8460,8460,0
20240318,175900,35718590,8460,8460,8460,8460,0
20240318,175800,35718590,8460,8460,8460,8460,0
20240318,175700,35718590,8460,8460,8460,8460,303
20240318,175600,35718590,8460,8460,8460,8460,0
20240318,175500,35718590,8460,8460,8460,8460,0
20240318,175400,35718590,8460,8460,8460,8460,0
20240318,175300,35718590,8460,8460,8460,8460,0
20240318,175200,35718590,8460,8460,8460,8460,0
20240318,175100,35718590,8460,8460,8460,8460,0
20240318,175000,35718590,8460,8460,8460,8460,0
20240318,174900,35718590,8460,8460,8460,8460,0
20240318,174800,35718590,8460,8460,8460,8460,0
20240318,174700,35718590,8460,8460,8460,8460,0
20240318,174600,35718590,8460,8460,8460,8460,0
20240318,174500,35718590,8460,8460,8460,8460,0
20240318,174400,35718590,8460,8460,8460,8460,0
20240318,174300,35718590,8460,8460,8460,8460,0
20240318,174200,35718590,8460,8460,8460,8460,0
20240318,174100,35718590,8460,8460,8460,8460,0
20240318,174000,35718590,8460,8460,8460,8460,0
20240318,173900,35718590,8460,8460,8460,8460,0
20240318,173800,35718590,8460,8460,8460,8460,0
20240318,173700,35718590,8460,8460,8460,8460,0
20240318,173600,35718590,8460,8460,8460,8460,0
20240318,173500,35718590,8460,8460,8460,8460,0
20240318,173400,35718590,8460,8460,8460,8460,0
20240318,173300,35718590,8460,8460,8460,8460,0
20240318,173200,35718590,8460,8460,8460,8460,0
20240318,173100,35718590,8460,8460,8460,8460,0
20240318,173000,35718590,8460,8460,8460,8460,0
20240318,172900,35718590,8460,8460,8460,8460,0
20240318,172800,35718590,8460,8460,8460,8460,0
20240318,172700,35718590,8460,8460,8460,8460,303
20240318,172600,35718590,8460,8460,8460,8460,0
20240318,172500,35718590,8460,8460,8460,8460,0
20240318,172400,35718590,8460,8460,8460,8460,0
20240318,172300,35718590,8460,8460,8460,8460,0
20240318,172200,35718590,8460,8460,8460,8460,0
20240318,172100,35718590,8460,8460,8460,8460,0
20240318,172000,35718590,8460,8460,8460,8460,0
20240318,171900,35718590,8460,8460,8460,8460,0
20240318,171800,35718590,8460,8460,8460,8460,0
20240318,171700,35718590,8460,8460,8460,8460,0
20240318,171600,35718590,8460,8460,8460,8460,0
20240318,171500,35718590,8460,8460,8460,8460,0
20240318,171400,35718590,8460,8460,8460,8460,0
20240318,171300,35718590,8460,8460,8460,8460,0
20240318,171200,35718590,8460,8460,8460,8460,0
20240318,171100,35718590,8460,8460,8460,8460,0
20240318,171000,35718590,8460,8460,8460,8460,0
20240318,170900,35718590,8460,8460,8460,8460,0
20240318,170800,35718590,8460,8460,8460,8460,0
20240318,170700,35718590,8460,8460,8460,8460,0
20240318,170600,35718590,8460,8460,8460,8460,0
20240318,170500,35718590,8460,8460,8460,8460,0
20240318,170400,35718590,8460,8460,8460,8460,0
20240318,170300,35718590,8460,8460,8460,8460,0
20240318,170200,35718590,8460,8460,8460,8460,0
20240318,170100,35718590,8460,8460,8460,8460,0
20240318,170000,35718590,8460,8460,8460,8460,0
20240318,165900,35718590,8460,8460,8460,8460,0
20240318,165800,35718590,8460,8460,8460,8460,0
20240318,165700,35718590,8460,8460,8460,8460,303
20240318,165600,35718590,8460,8460,8460,8460,0
20240318,165500,35718590,8460,8460,8460,8460,0
20240318,165400,35718590,8460,8460,8460,8460,0
20240318,165300,35718590,8460,8460,8460,8460,0
20240318,165200,35718590,8460,8460,8460,8460,0
20240318,165100,35718590,8460,8460,8460,8460,0
20240318,165000,35718590,8460,8460,8460,8460,0
20240318,164900,35718590,8460,8460,8460,8460,0
20240318,164800,35718590,8460,8460,8460,8460,0
20240318,164700,35718590,8460,8460,8460,8460,0
20240318,164600,35718590,8460,8460,8460,8460,0
20240318,164500,35718590,8460,8460,8460,8460,0
20240318,164400,35718590,8460,8460,8460,8460,0
20240318,164300,35718590,8460,8460,8460,8460,0
20240318,164200,35718590,8460,8460,8460,8460,0
20240318,164100,35718590,8460,8460,8460,8460,0
20240318,164000,35718590,8460,8460,8460,8460,0
20240318,163900,35718590,8460,8460,8460,8460,0
20240318,163800,35718590,8460,8460,8460,8460,0
20240318,163700,35718590,8460,8460,8460,8460,0
20240318,163600,35718590,8460,8460,8460,8460,0
20240318,163500,35718590,8460,8460,8460,8460,0
20240318,163400,35718590,8460,8460,8460,8460,0
20240318,163300,35718590,8460,8460,8460,8460,0
20240318,163200,35718590,8460,8460,8460,8460,0
20240318,163100,35718590,8460,8460,8460,8460,0
20240318,163000,35718590,8460,8460,8460,8460,0
20240318,162900,35718590,8460,8460,8460,8460,0
20240318,162800,35718590,8460,8460,8460,8460,0
20240318,162700,35718590,8460,8460,8460,8460,303
20240318,162600,35718590,8460,8460,8460,8460,0
20240318,162500,35718590,8460,8460,8460,8460,0
20240318,162400,35718590,8460,8460,8460,8460,0
20240318,162300,35718590,8460,8460,8460,8460,0
20240318,162200,35718590,8460,8460,8460,8460,0
20240318,162100,35718590,8460,8460,8460,8460,0
20240318,162000,35718590,8460,8460,8460,8460,0
20240318,161900,35718590,8460,8460,8460,8460,0
20240318,161800,35718590,8460,8460,8460,8460,0
20240318,161700,35718590,8460,8460,8460,8460,0
20240318,161600,35718590,8460,8460,8460,8460,0
20240318,161500,35718590,8460,8460,8460,8460,0
20240318,161400,35718590,8460,8460,8460,8460,0
20240318,161300,35718590,8460,8460,8460,8460,0
20240318,161200,35718590,8460,8460,8460,8460,0
20240318,161100,35718590,8460,8460,8460,8460,0
20240318,161000,35718590,8460,8460,8460,8460,0
20240318,160900,35718590,8460,8460,8460,8460,0
20240318,160800,35718590,8460,8460,8460,8460,0
20240318,160700,35718590,8460,8460,8460,8460,0
20240318,160600,35718590,8460,8460,8460,8460,0
20240318,160500,35718590,8460,8460,8460,8460,0
20240318,160400,35718590,8460,8460,8460,8460,0
20240318,160300,35718590,8460,8460,8460,8460,0
20240318,160200,35718590,8460,8460,8460,8460,0
20240318,160100,35718590,8460,8460,8460,8460,0
20240318,160000,35718590,8460,8460,8460,8460,0
20240318,155900,35718590,8460,8460,8460,8460,0
20240318,155800,35718590,8460,8460,8460,8460,0
20240318,155700,35718590,8460,8460,8460,8460,303
20240318,155600,35718590,8460,8460,8460,8460,0
20240318,155500,35718590,8460,8460,8460,8460,0
20240318,155400,35718590,8460,8460,8460,8460,0
20240318,155300,35718590,8460,8460,8460,8460,0
20240318,155200,35718590,8460,8460,8460,8460,0
20240318,155100,35718590,8460,8460,8460,8460,0
20240318,155000,35718590,8460,8460,8460,8460,0
20240318,154900,35718590,8460,8460,8460,8460,0
20240318,154800,35718590,8460,8460,8460,8460,0
20240318,154700,35718590,8460,8460,8460,8460,0
20240318,154600,35718590,8460,8460,8460,8460,0
20240318,154500,35718590,8460,8460,8460,8460,0
20240318,154400,35718590,8460,8460,8460,8460,0
20240318,154300,35718590,8460,8460,8460,8460,0
20240318,154200,35718590,8460,8460,8460,8460,0
20240318,154100,35718590,8460,8460,8460,8460,0
20240318,154000,35718590,8460,8460,8460,8460,0
20240318,153900,35718590,8460,8460,8460,8460,0
20240318,153800,35718590,8460,8460,8460,8460,0
20240318,153700,35718590,8460,8460,8460,8460,0
20240318,153600,35718590,8460,8460,8460,8460,0
20240318,153500,35718590,8460,8460,8460,8460,0
20240318,153400,35718590,8460,8460,8460,8460,0
20240318,153300,35718590,8460,8460,8460,8460,0
20240318,153200,35718590,8460,8460,8460,8460,0
20240318,153100,35718590,8460,8460,8460,8460,0
20240318,153000,35718590,8460,8460,8460,8460,303
20240318,152900,33155210,8470,8470,8470,8470,0
20240318,152800,33155210,8470,8470,8470,8470,0
20240318,152700,33155210,8470,8470,8470,8470,0
20240318,152600,33155210,8470,8470,8470,8470,0
20240318,152500,33155210,8470,8470,8470,8470,0
20240318,152400,33155210,8470,8470,8470,8470,0
20240318,152300,33155210,8470,8470,8470,8470,0
20240318,152200,33155210,8470,8470,8470,8470,0
20240318,152100,33155210,8470,8470,8470,8470,0
20240318,152000,33155210,8470,8470,8470,8470,0
20240318,151900,33155210,8470,8470,8470,8470,0
20240318,151800,33155210,8470,8470,8470,8470,0
20240318,151700,33155210,8470,8470,8470,8470,4
20240318,151600,33121330,8460,8460,8460,8460,0
20240318,151500,33121330,8460,8460,8460,8460,0
20240318,151400,33121330,8460,8460,8460,8460,1
20240318,151300,33112870,8460,8460,8460,8460,0
20240318,151200,33112870,8460,8460,8460,8460,0
20240318,151100,33112870,8460,8460,8460,8460,0
20240318,151000,33112870,8460,8460,8460,8460,18
20240318,150900,32960590,8460,8460,8460,8460,0
20240318,150800,32960590,8460,8460,8460,8460,0
20240318,150700,32960590,8460,8460,8460,8460,0
20240318,150600,32960590,8460,8460,8460,8460,0
20240318,150500,32960590,8460,8460,8460,8460,0
20240318,150400,32960590,8460,8460,8460,8460,0
20240318,150300,32960590,8460,8460,8460,8460,46
20240318,150200,32571430,8490,8490,8490,8490,0
20240318,150100,32571430,8490,8480,8490,8470,36
20240318,150000,32266280,8490,8490,8490,8490,0
20240318,145900,32266280,8490,8490,8490,8490,0
20240318,145800,32266280,8490,8490,8490,8490,0
20240318,145700,32266280,8490,8490,8490,8490,0
20240318,145600,32266280,8490,8490,8490,8490,0
20240318,145500,32266280,8490,8490,8490,8490,0
20240318,145400,32266280,8490,8490,8490,8490,0
20240318,145300,32266280,8490,8490,8490,8490,0
20240318,145200,32266280,8490,8470,8490,8470,2
20240318,145100,32249320,8470,8470,8470,8470,0
20240318,145000,32249320,8470,8470,8470,8470,0
20240318,144900,32249320,8470,8470,8470,8470,0
20240318,144800,32249320,8470,8470,8470,8470,0
20240318,144700,32249320,8470,8470,8470,8470,0
20240318,144600,32249320,8470,8470,8470,8470,0
20240318,144500,32249320,8470,8470,8470,8470,0
20240318,144400,32249320,8470,8470,8470,8470,0
20240318,144300,32249320,8470,8470,8470,8470,0
20240318,144200,32249320,8470,8470,8470,8470,0
20240318,144100,32249320,8470,8470,8470,8470,0
20240318,144000,32249320,8470,8470,8470,8470,0
20240318,143900,32249320,8470,8470,8470,8470,0
20240318,143800,32249320,8470,8470,8470,8470,0
20240318,143700,32249320,8470,8470,8470,8470,0
20240318,143600,32249320,8470,8470,8470,8470,0
20240318,143500,32249320,8470,8470,8480,8470,3
20240318,143400,32223900,8490,8490,8490,8490,0
20240318,143300,32223900,8490,8490,8490,8490,0
20240318,143200,32223900,8490,8490,8490,8490,0
20240318,143100,32223900,8490,8490,8490,8490,0
20240318,143000,32223900,8490,8490,8490,8490,0
20240318,142900,32223900,8490,8490,8490,8490,0
20240318,142800,32223900,8490,8490,8490,8490,0
20240318,142700,32223900,8490,8490,8490,8490,0
20240318,142600,32223900,8490,8490,8490,8490,0
20240318,142500,32223900,8490,8490,8490,8490,0
20240318,142400,32223900,8490,8490,8490,8490,0
20240318,142300,32223900,8490,8490,8490,8490,0
20240318,142200,32223900,8490,8490,8490,8490,0
20240318,142100,32223900,8490,8490,8490,8490,0
20240318,142000,32223900,8490,8490,8490,8490,0
20240318,141900,32223900,8490,8490,8490,8490,0
20240318,141800,32223900,8490,8490,8490,8490,0
20240318,141700,32223900,8490,8490,8490,8490,0
20240318,141600,32223900,8490,8490,8490,8490,0
20240318,141500,32223900,8490,8460,8490,8460,2
20240318,141400,32206950,8490,8460,8490,8460,750
20240318,141300,25849350,8450,8450,8450,8450,0
20240318,141200,25849350,8450,8450,8450,8450,51
20240318,141100,25418400,8460,8460,8460,8460,0
20240318,141000,25418400,8460,8460,8460,8460,0
20240318,140900,25418400,8460,8460,8460,8460,0
20240318,140800,25418400,8460,8460,8460,8460,0
20240318,140700,25418400,8460,8460,8460,8460,0
20240318,140600,25418400,8460,8460,8460,8460,0
20240318,140500,25418400,8460,8460,8460,8460,0
20240318,140400,25418400,8460,8460,8460,8460,0
20240318,140300,25418400,8460,8460,8460,8460,0
20240318,140200,25418400,8460,8460,8460,8460,0
20240318,140100,25418400,8460,8460,8460,8460,1
20240318,140000,25409940,8460,8460,8460,8460,2
20240318,135900,25393020,8460,8460,8460,8460,0
20240318,135800,25393020,8460,8460,8460,8460,0
20240318,135700,25393020,8460,8460,8460,8460,0
20240318,135600,25393020,8460,8460,8460,8460,0
20240318,135500,25393020,8460,8460,8460,8460,1
20240318,135400,25384560,8450,8450,8450,8450,0
20240318,135300,25384560,8450,8450,8450,8450,0
20240318,135200,25384560,8450,8450,8450,8450,0
20240318,135100,25384560,8450,8450,8450,8450,0
20240318,135000,25384560,8450,8450,8450,8450,65
20240318,134900,24835310,8460,8460,8460,8460,0
20240318,134800,24835310,8460,8460,8460,8460,0
20240318,134700,24835310,8460,8460,8460,8460,0
20240318,134600,24835310,8460,8460,8460,8460,0
20240318,134500,24835310,8460,8460,8460,8460,118
20240318,134400,23837030,8460,8460,8460,8460,49
20240318,134300,23422490,8460,8470,8470,8460,49
20240318,134200,23007860,8470,8470,8470,8470,0
20240318,134100,23007860,8470,8470,8470,8470,0
20240318,134000,23007860,8470,8470,8470,8470,20
20240318,133900,22838460,8490,8490,8490,8490,0
20240318,133800,22838460,8490,8490,8490,8490,0
20240318,133700,22838460,8490,8490,8490,8490,0
20240318,133600,22838460,8490,8490,8490,8490,0
20240318,133500,22838460,8490,8490,8490,8490,0
20240318,133400,22838460,8490,8490,8490,8490,0
20240318,133300,22838460,8490,8490,8490,8490,0
20240318,133200,22838460,8490,8490,8490,8490,0
20240318,133100,22838460,8490,8490,8490,8490,0
20240318,133000,22838460,8490,8490,8490,8490,0
20240318,132900,22838460,8490,8490,8490,8490,0
20240318,132800,22838460,8490,8490,8490,8490,0
20240318,132700,22838460,8490,8490,8490,8490,0
20240318,132600,22838460,8490,8490,8490,8490,0
20240318,132500,22838460,8490,8490,8490,8490,0
20240318,132400,22838460,8490,8490,8490,8490,0
20240318,132300,22838460,8490,8490,8490,8490,0
20240318,132200,22838460,8490,8490,8490,8490,2
20240318,132100,22821480,8470,8470,8470,8470,1
20240318,132000,22813010,8460,8460,8460,8460,0
20240318,131900,22813010,8460,8460,8460,8460,0
20240318,131800,22813010,8460,8460,8460,8460,1
20240318,131700,22804550,8450,8450,8450,8450,0
20240318,131600,22804550,8450,8450,8450,8450,0
20240318,131500,22804550,8450,8450,8450,8450,0
20240318,131400,22804550,8450,8450,8450,8450,0
20240318,131300,22804550,8450,8450,8450,8450,1
20240318,131200,22796100,8450,8450,8450,8450,84
20240318,131100,22086300,8450,8470,8470,8450,252
20240318,131000,19954850,8490,8480,8490,8480,7
20240318,130900,19895470,8470,8470,8470,8470,0
20240318,130800,19895470,8470,8470,8470,8470,0
20240318,130700,19895470,8470,8470,8470,8470,0
20240318,130600,19895470,8470,8470,8470,8470,0
20240318,130500,19895470,8470,8470,8470,8470,0
20240318,130400,19895470,8470,8470,8470,8470,0
20240318,130300,19895470,8470,8470,8470,8470,0
20240318,130200,19895470,8470,8470,8470,8470,0
20240318,130100,19895470,8470,8470,8470,8470,0
20240318,130000,19895470,8470,8470,8470,8470,0
20240318,125900,19895470,8470,8470,8470,8470,0
20240318,125800,19895470,8470,8470,8470,8470,0
20240318,125700,19895470,8470,8470,8470,8470,0
20240318,125600,19895470,8470,8470,8470,8470,1
20240318,125500,19887000,8490,8490,8490,8490,0
20240318,125400,19887000,8490,8490,8490,8490,0
20240318,125300,19887000,8490,8490,8490,8490,0
20240318,125200,19887000,8490,8490,8490,8490,0
20240318,125100,19887000,8490,8490,8490,8490,0
20240318,125000,19887000,8490,8470,8490,8470,3
20240318,124900,19861550,8480,8480,8480,8480,0
20240318,124800,19861550,8480,8480,8480,8480,0
20240318,124700,19861550,8480,8480,8480,8480,0
20240318,124600,19861550,8480,8480,8480,8480,0
20240318,124500,19861550,8480,8480,8480,8480,0
20240318,124400,19861550,8480,8480,8480,8480,0
20240318,124300,19861550,8480,8480,8480,8480,0
20240318,124200,19861550,8480,8480,8480,8480,0
20240318,124100,19861550,8480,8480,8480,8480,0
20240318,124000,19861550,8480,8480,8480,8480,0
20240318,123900,19861550,8480,8480,8480,8480,0
20240318,123800,19861550,8480,8480,8480,8480,0
20240318,123700,19861550,8480,8480,8480,8480,0
20240318,123600,19861550,8480,8480,8480,8480,0
20240318,123500,19861550,8480,8480,8480,8480,0
20240318,123400,19861550,8480,8480,8480,8480,0
20240318,123300,19861550,8480,8480,8480,8480,1
20240318,123200,19853070,8460,8460,8460,8460,20
20240318,123100,19683870,8460,8460,8460,8460,0
20240318,123000,19683870,8460,8460,8460,8460,0
20240318,122900,19683870,8460,8460,8460,8460,28
20240318,122800,19446990,8450,8450,8450,8450,0
20240318,122700,19446990,8450,8450,8450,8450,0
20240318,122600,19446990,8450,8450,8450,8450,0
20240318,122500,19446990,8450,8450,8450,8450,0
20240318,122400,19446990,8450,8450,8450,8450,0
20240318,122300,19446990,8450,8450,8450,8450,0
20240318,122200,19446990,8450,8450,8450,8450,0
20240318,122100,19446990,8450,8450,8450,8450,0
20240318,122000,19446990,8450,8450,8450,8450,0
20240318,121900,19446990,8450,8450,8450,8450,78
20240318,121800,18787890,8450,8450,8450,8450,133
20240318,121700,17664040,8460,8460,8460,8460,0
20240318,121600,17664040,8460,8460,8460,8460,0
20240318,121500,17664040,8460,8460,8460,8460,0
20240318,121400,17664040,8460,8460,8460,8460,0
20240318,121300,17664040,8460,8460,8460,8460,0
20240318,121200,17664040,8460,8460,8460,8460,0
20240318,121100,17664040,8460,8460,8460,8460,0
20240318,121000,17664040,8460,8460,8460,8460,0
20240318,120900,17664040,8460,8460,8460,8460,2
20240318,120800,17647120,8460,8460,8460,8460,5
20240318,120700,17604820,8490,8490,8490,8490,0
20240318,120600,17604820,8490,8490,8490,8490,0
20240318,120500,17604820,8490,8490,8490,8490,0
20240318,120400,17604820,8490,8490,8490,8490,0
20240318,120300,17604820,8490,8460,8490,8460,3
20240318,120200,17579380,8450,8450,8450,8450,0
20240318,120100,17579380,8450,8450,8450,8450,0
20240318,120000,17579380,8450,8450,8450,8450,1
20240318,115900,17570930,8450,8450,8450,8450,0
20240318,115800,17570930,8450,8450,8450,8450,0
20240318,115700,17570930,8450,8450,8450,8450,0
20240318,115600,17570930,8450,8450,8450,8450,0
20240318,115500,17570930,8450,8450,8450,8450,0
20240318,115400,17570930,8450,8450,8450,8450,0
20240318,115300,17570930,8450,8450,8450,8450,0
20240318,115200,17570930,8450,8450,8450,8450,0
20240318,115100,17570930,8450,8450,8450,8450,0
20240318,115000,17570930,8450,8450,8450,8450,0
20240318,114900,17570930,8450,8450,8450,8450,12
20240318,114800,17469530,8450,8450,8450,8450,0
20240318,114700,17469530,8450,8450,8450,8450,0
20240318,114600,17469530,8450,8450,8450,8450,0
20240318,114500,17469530,8450,8470,8470,8450,243
20240318,114400,15415910,8490,8490,8490,8490,0
20240318,114300,15415910,8490,8490,8490,8490,0
20240318,114200,15415910,8490,8490,8490,8490,0
20240318,114100,15415910,8490,8490,8490,8490,0
20240318,114000,15415910,8490,8490,8490,8490,0
20240318,113900,15415910,8490,8490,8490,8490,0
20240318,113800,15415910,8490,8490,8490,8490,0
20240318,113700,15415910,8490,8490,8490,8490,0
20240318,113600,15415910,8490,8490,8490,8490,0
20240318,113500,15415910,8490,8490,8490,8490,0
20240318,113400,15415910,8490,8490,8490,8490,0
20240318,113300,15415910,8490,8490,8490,8490,0
20240318,113200,15415910,8490,8490,8490,8490,1
20240318,113100,15407420,8470,8470,8470,8470,1
20240318,113000,15398950,8470,8470,8470,8470,0
20240318,112900,15398950,8470,8470,8470,8470,0
20240318,112800,15398950,8470,8470,8470,8470,0
20240318,112700,15398950,8470,8470,8470,8470,0
20240318,112600,15398950,8470,8470,8470,8470,0
20240318,112500,15398950,8470,8470,8470,8470,0
20240318,112400,15398950,8470,8470,8470,8470,284
20240318,112300,12993470,8470,8470,8470,8470,17
20240318,112200,12849480,8460,8460,8460,8460,0
20240318,112100,12849480,8460,8460,8460,8460,0
20240318,112000,12849480,8460,8460,8460,8460,0
20240318,111900,12849480,8460,8460,8460,8460,0
20240318,111800,12849480,8460,8460,8460,8460,0
20240318,111700,12849480,8460,8460,8460,8460,0
20240318,111600,12849480,8460,8460,8460,8460,0
20240318,111500,12849480,8460,8460,8460,8460,0
20240318,111400,12849480,8460,8460,8460,8460,0
20240318,111300,12849480,8460,8460,8460,8460,0
20240318,111200,12849480,8460,8460,8460,8460,0
20240318,111100,12849480,8460,8460,8460,8460,0
20240318,111000,12849480,8460,8460,8460,8460,30
20240318,110900,12595680,8460,8460,8460,8460,0
20240318,110800,12595680,8460,8460,8460,8460,0
20240318,110700,12595680,8460,8460,8460,8460,0
20240318,110600,12595680,8460,8460,8460,8460,0
20240318,110500,12595680,8460,8460,8460,8460,33
20240318,110400,12316500,8490,8490,8490,8490,0
20240318,110300,12316500,8490,8490,8490,8490,0
20240318,110200,12316500,8490,8490,8490,8490,0
20240318,110100,12316500,8490,8490,8490,8490,0
20240318,110000,12316500,8490,8490,8490,8490,0
20240318,105900,12316500,8490,8470,8490,8470,28
20240318,105800,12078800,8500,8500,8500,8500,0
20240318,105700,12078800,8500,8500,8500,8500,0
20240318,105600,12078800,8500,8500,8500,8500,0
20240318,105500,12078800,8500,8500,8500,8500,0
20240318,105400,12078800,8500,8500,8500,8500,0
20240318,105300,12078800,8500,8500,8500,8500,0
20240318,105200,12078800,8500,8500,8500,8500,0
20240318,105100,12078800,8500,8500,8500,8500,0
20240318,105000,12078800,8500,8500,8500,8500,0
20240318,104900,12078800,8500,8500,8500,8500,0
20240318,104800,12078800,8500,8500,8500,8500,0
20240318,104700,12078800,8500,8500,8500,8500,0
20240318,104600,12078800,8500,8500,8500,8500,0
20240318,104500,12078800,8500,8500,8500,8500,0
20240318,104400,12078800,8500,8500,8500,8500,0
20240318,104300,12078800,8500,8490,8500,8490,11
20240318,104200,11985400,8490,8470,8490,8470,471
20240318,104100,7991610,8460,8460,8460,8460,0
20240318,104000,7991610,8460,8460,8460,8460,0
20240318,103900,7991610,8460,8460,8460,8460,0
20240318,103800,7991610,8460,8460,8460,8460,0
20240318,103700,7991610,8460,8460,8460,8460,0
20240318,103600,7991610,8460,8460,8460,8460,0
20240318,103500,7991610,8460,8470,8470,8460,101
20240318,103400,7136150,8470,8470,8470,8470,0
20240318,103300,7136150,8470,8470,8470,8470,0
20240318,103200,7136150,8470,8470,8470,8470,11
20240318,103100,7042980,8470,8470,8470,8470,0
20240318,103000,7042980,8470,8470,8470,8470,0
20240318,102900,7042980,8470,8470,8470,8470,0
20240318,102800,7042980,8470,8470,8470,8470,0
20240318,102700,7042980,8470,8470,8470,8470,0
20240318,102600,7042980,8470,8470,8470,8470,0
20240318,102500,7042980,8470,8470,8470,8470,0
20240318,102400,7042980,8470,8470,8470,8470,0
20240318,102300,7042980,8470,8470,8470,8470,0
20240318,102200,7042980,8470,8470,8470,8470,2
20240318,102100,7026040,8460,8460,8460,8460,0
20240318,102000,7026040,8460,8460,8460,8460,0
20240318,101900,7026040,8460,8460,8460,8460,0
20240318,101800,7026040,8460,8460,8460,8460,0
20240318,101700,7026040,8460,8460,8460,8460,0
20240318,101600,7026040,8460,8460,8460,8460,0
20240318,101500,7026040,8460,8460,8460,8460,0
20240318,101400,7026040,8460,8460,8460,8460,0
20240318,101300,7026040,8460,8460,8460,8460,3
20240318,101200,7000660,8460,8460,8460,8460,0
20240318,101100,7000660,8460,8460,8460,8460,0
20240318,101000,7000660,8460,8460,8460,8460,0
20240318,100900,7000660,8460,8460,8460,8460,0
20240318,100800,7000660,8460,8460,8460,8460,0
20240318,100700,7000660,8460,8460,8460,8460,0
20240318,100600,7000660,8460,8460,8460,8460,0
20240318,100500,7000660,8460,8460,8460,8460,0
20240318,100400,7000660,8460,8460,8460,8460,0
20240318,100300,7000660,8460,8460,8460,8460,0
20240318,100200,7000660,8460,8460,8460,8460,28
20240318,100100,6763780,8460,8460,8460,8460,0
20240318,100000,6763780,8460,8460,8460,8460,0
20240318,095900,6763780,8460,8460,8460,8460,0
20240318,095800,6763780,8460,8460,8460,8460,0
20240318,095700,6763780,8460,8460,8460,8460,0
20240318,095600,6763780,8460,8460,8460,8460,0
20240318,095500,6763780,8460,8460,8460,8460,0
20240318,095400,6763780,8460,8470,8470,8460,49
20240318,095300,6348760,8460,8460,8460,8460,0
20240318,095200,6348760,8460,8460,8460,8460,0
20240318,095100,6348760,8460,8460,8460,8460,0
20240318,095000,6348760,8460,8460,8460,8460,0
20240318,094900,6348760,8460,8460,8460,8460,0
20240318,094800,6348760,8460,8460,8460,8460,0
20240318,094700,6348760,8460,8460,8460,8460,0
20240318,094600,6348760,8460,8460,8460,8460,0
20240318,094500,6348760,8460,8460,8460,8460,0
20240318,094400,6348760,8460,8460,8460,8460,0
20240318,094300,6348760,8460,8460,8460,8460,0
20240318,094200,6348760,8460,8460,8460,8460,0
20240318,094100,6348760,8460,8460,8460,8460,1
20240318,094000,6340300,8470,8470,8470,8470,0
20240318,093900,6340300,8470,8470,8470,8470,0
20240318,093800,6340300,8470,8470,8470,8470,0
20240318,093700,6340300,8470,8470,8470,8470,0
20240318,093600,6340300,8470,8470,8470,8470,0
20240318,093500,6340300,8470,8470,8470,8470,0
20240318,093400,6340300,8470,8470,8470,8470,2
20240318,093300,6323360,8470,8470,8470,8470,0
20240318,093200,6323360,8470,8470,8470,8470,0
20240318,093100,6323360,8470,8470,8470,8470,11
20240318,093000,6230190,8460,8460,8460,8460,0
20240318,092900,6230190,8460,8460,8460,8460,1
20240318,092800,6221730,8470,8470,8470,8470,0
20240318,092700,6221730,8470,8470,8470,8470,0
20240318,092600,6221730,8470,8450,8470,8450,146
20240318,092500,4988010,8440,8440,8440,8440,5
20240318,092400,4945810,8440,8450,8450,8440,37
20240318,092300,4633170,8450,8450,8450,8450,3
20240318,092200,4607820,8450,8450,8450,8450,0
20240318,092100,4607820,8450,8450,8450,8450,90
20240318,092000,3847320,8450,8450,8450,8450,0
20240318,091900,3847320,8450,8450,8450,8450,0
20240318,091800,3847320,8450,8450,8450,8450,0
20240318,091700,3847320,8450,8450,8450,8450,0
20240318,091600,3847320,8450,8450,8450,8450,0
20240318,091500,3847320,8450,8460,8460,8450,2
20240318,091400,3830410,8460,8460,8460,8460,1
20240318,091300,3821950,8450,8450,8450,8450,29
20240318,091200,3576900,8450,8460,8460,8450,10
20240318,091100,3492390,8460,8470,8470,8460,246
20240318,091000,1409240,8490,8490,8490,8490,0
20240318,090900,1409240,8490,8490,8490,8490,0
20240318,090800,1409240,8490,8470,8490,8470,5
20240318,090700,1366830,8490,8490,8490,8490,0
20240318,090600,1366830,8490,8490,8490,8490,0
20240318,090500,1366830,8490,8460,8490,8460,3
20240318,090400,1341420,8490,8490,8490,8490,0
20240318,090300,1341420,8490,8490,8490,8490,0
20240318,090200,1341420,8490,8490,8490,8490,0
20240318,090100,1341420,8490,8490,8490,8490,0
20240318,090000,1341420,8490,8490,8490,8490,158