KissMeData/035000/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191600,106987070,6250,6250,6250,6250,28
20240318,191500,106987070,6250,6250,6250,6250,0
20240318,191400,106987070,6250,6250,6250,6250,0
20240318,191300,106987070,6250,6250,6250,6250,0
20240318,191200,106987070,6250,6250,6250,6250,0
20240318,191100,106987070,6250,6250,6250,6250,0
20240318,191000,106987070,6250,6250,6250,6250,0
20240318,190900,106987070,6250,6250,6250,6250,0
20240318,190800,106987070,6250,6250,6250,6250,0
20240318,190700,106987070,6250,6250,6250,6250,0
20240318,190600,106987070,6250,6250,6250,6250,0
20240318,190500,106987070,6250,6250,6250,6250,0
20240318,190400,106987070,6250,6250,6250,6250,0
20240318,190300,106987070,6250,6250,6250,6250,0
20240318,190200,106987070,6250,6250,6250,6250,0
20240318,190100,106987070,6250,6250,6250,6250,0
20240318,190000,106987070,6250,6250,6250,6250,0
20240318,185900,106987070,6250,6250,6250,6250,0
20240318,185800,106987070,6250,6250,6250,6250,0
20240318,185700,106987070,6250,6250,6250,6250,0
20240318,185600,106987070,6250,6250,6250,6250,0
20240318,185500,106987070,6250,6250,6250,6250,0
20240318,185400,106987070,6250,6250,6250,6250,0
20240318,185300,106987070,6250,6250,6250,6250,0
20240318,185200,106987070,6250,6250,6250,6250,0
20240318,185100,106987070,6250,6250,6250,6250,0
20240318,185000,106987070,6250,6250,6250,6250,0
20240318,184900,106987070,6250,6250,6250,6250,0
20240318,184800,106987070,6250,6250,6250,6250,0
20240318,184700,106987070,6250,6250,6250,6250,0
20240318,184600,106987070,6250,6250,6250,6250,28
20240318,184500,106987070,6250,6250,6250,6250,0
20240318,184400,106987070,6250,6250,6250,6250,0
20240318,184300,106987070,6250,6250,6250,6250,0
20240318,184200,106987070,6250,6250,6250,6250,0
20240318,184100,106987070,6250,6250,6250,6250,0
20240318,184000,106987070,6250,6250,6250,6250,0
20240318,183900,106987070,6250,6250,6250,6250,0
20240318,183800,106987070,6250,6250,6250,6250,0
20240318,183700,106987070,6250,6250,6250,6250,0
20240318,183600,106987070,6250,6250,6250,6250,0
20240318,183500,106987070,6250,6250,6250,6250,0
20240318,183400,106987070,6250,6250,6250,6250,0
20240318,183300,106987070,6250,6250,6250,6250,0
20240318,183200,106987070,6250,6250,6250,6250,0
20240318,183100,106987070,6250,6250,6250,6250,0
20240318,183000,106987070,6250,6250,6250,6250,0
20240318,182900,106987070,6250,6250,6250,6250,0
20240318,182800,106987070,6250,6250,6250,6250,0
20240318,182700,106987070,6250,6250,6250,6250,0
20240318,182600,106987070,6250,6250,6250,6250,0
20240318,182500,106987070,6250,6250,6250,6250,0
20240318,182400,106987070,6250,6250,6250,6250,0
20240318,182300,106987070,6250,6250,6250,6250,0
20240318,182200,106987070,6250,6250,6250,6250,0
20240318,182100,106987070,6250,6250,6250,6250,0
20240318,182000,106987070,6250,6250,6250,6250,0
20240318,181900,106987070,6250,6250,6250,6250,0
20240318,181800,106987070,6250,6250,6250,6250,0
20240318,181700,106987070,6250,6250,6250,6250,0
20240318,181600,106987070,6250,6250,6250,6250,28
20240318,181500,106987070,6250,6250,6250,6250,0
20240318,181400,106987070,6250,6250,6250,6250,0
20240318,181300,106987070,6250,6250,6250,6250,0
20240318,181200,106987070,6250,6250,6250,6250,0
20240318,181100,106987070,6250,6250,6250,6250,0
20240318,181000,106987070,6250,6250,6250,6250,0
20240318,180900,106987070,6250,6250,6250,6250,0
20240318,180800,106987070,6250,6250,6250,6250,0
20240318,180700,106987070,6250,6250,6250,6250,0
20240318,180600,106987070,6250,6250,6250,6250,0
20240318,180500,106987070,6250,6250,6250,6250,0
20240318,180400,106987070,6250,6250,6250,6250,0
20240318,180300,106987070,6250,6250,6250,6250,0
20240318,180200,106987070,6250,6250,6250,6250,0
20240318,180100,106987070,6250,6250,6250,6250,0
20240318,180000,106987070,6250,6250,6250,6250,0
20240318,175900,106987070,6250,6250,6250,6250,0
20240318,175800,106987070,6250,6250,6250,6250,0
20240318,175700,106987070,6250,6250,6250,6250,0
20240318,175600,106987070,6250,6250,6250,6250,0
20240318,175500,106987070,6250,6250,6250,6250,0
20240318,175400,106987070,6250,6250,6250,6250,0
20240318,175300,106987070,6250,6250,6250,6250,0
20240318,175200,106987070,6250,6250,6250,6250,0
20240318,175100,106987070,6250,6250,6250,6250,0
20240318,175000,106987070,6250,6250,6250,6250,0
20240318,174900,106987070,6250,6250,6250,6250,0
20240318,174800,106987070,6250,6250,6250,6250,0
20240318,174700,106987070,6250,6250,6250,6250,0
20240318,174600,106987070,6250,6250,6250,6250,28
20240318,174500,106987070,6250,6250,6250,6250,0
20240318,174400,106987070,6250,6250,6250,6250,0
20240318,174300,106987070,6250,6250,6250,6250,0
20240318,174200,106987070,6250,6250,6250,6250,0
20240318,174100,106987070,6250,6250,6250,6250,0
20240318,174000,106987070,6250,6250,6250,6250,0
20240318,173900,106987070,6250,6250,6250,6250,0
20240318,173800,106987070,6250,6250,6250,6250,0
20240318,173700,106987070,6250,6250,6250,6250,0
20240318,173600,106987070,6250,6250,6250,6250,0
20240318,173500,106987070,6250,6250,6250,6250,0
20240318,173400,106987070,6250,6250,6250,6250,0
20240318,173300,106987070,6250,6250,6250,6250,0
20240318,173200,106987070,6250,6250,6250,6250,0
20240318,173100,106987070,6250,6250,6250,6250,0
20240318,173000,106987070,6250,6250,6250,6250,0
20240318,172900,106987070,6250,6250,6250,6250,0
20240318,172800,106987070,6250,6250,6250,6250,0
20240318,172700,106987070,6250,6250,6250,6250,0
20240318,172600,106987070,6250,6250,6250,6250,0
20240318,172500,106987070,6250,6250,6250,6250,0
20240318,172400,106987070,6250,6250,6250,6250,0
20240318,172300,106987070,6250,6250,6250,6250,0
20240318,172200,106987070,6250,6250,6250,6250,0
20240318,172100,106987070,6250,6250,6250,6250,0
20240318,172000,106987070,6250,6250,6250,6250,0
20240318,171900,106987070,6250,6250,6250,6250,0
20240318,171800,106987070,6250,6250,6250,6250,0
20240318,171700,106987070,6250,6250,6250,6250,0
20240318,171600,106987070,6250,6250,6250,6250,28
20240318,171500,106987070,6250,6250,6250,6250,0
20240318,171400,106987070,6250,6250,6250,6250,0
20240318,171300,106987070,6250,6250,6250,6250,0
20240318,171200,106987070,6250,6250,6250,6250,0
20240318,171100,106987070,6250,6250,6250,6250,0
20240318,171000,106987070,6250,6250,6250,6250,0
20240318,170900,106987070,6250,6250,6250,6250,0
20240318,170800,106987070,6250,6250,6250,6250,0
20240318,170700,106987070,6250,6250,6250,6250,0
20240318,170600,106987070,6250,6250,6250,6250,0
20240318,170500,106987070,6250,6250,6250,6250,0
20240318,170400,106987070,6250,6250,6250,6250,0
20240318,170300,106987070,6250,6250,6250,6250,0
20240318,170200,106987070,6250,6250,6250,6250,0
20240318,170100,106987070,6250,6250,6250,6250,0
20240318,170000,106987070,6250,6250,6250,6250,0
20240318,165900,106987070,6250,6250,6250,6250,0
20240318,165800,106987070,6250,6250,6250,6250,0
20240318,165700,106987070,6250,6250,6250,6250,0
20240318,165600,106987070,6250,6250,6250,6250,0
20240318,165500,106987070,6250,6250,6250,6250,0
20240318,165400,106987070,6250,6250,6250,6250,0
20240318,165300,106987070,6250,6250,6250,6250,0
20240318,165200,106987070,6250,6250,6250,6250,0
20240318,165100,106987070,6250,6250,6250,6250,0
20240318,165000,106987070,6250,6250,6250,6250,0
20240318,164900,106987070,6250,6250,6250,6250,0
20240318,164800,106987070,6250,6250,6250,6250,0
20240318,164700,106987070,6250,6250,6250,6250,0
20240318,164600,106987070,6250,6250,6250,6250,28
20240318,164500,106987070,6250,6250,6250,6250,0
20240318,164400,106987070,6250,6250,6250,6250,0
20240318,164300,106987070,6250,6250,6250,6250,0
20240318,164200,106987070,6250,6250,6250,6250,0
20240318,164100,106987070,6250,6250,6250,6250,0
20240318,164000,106987070,6250,6250,6250,6250,0
20240318,163900,106987070,6250,6250,6250,6250,0
20240318,163800,106987070,6250,6250,6250,6250,0
20240318,163700,106987070,6250,6250,6250,6250,0
20240318,163600,106987070,6250,6250,6250,6250,0
20240318,163500,106987070,6250,6250,6250,6250,0
20240318,163400,106987070,6250,6250,6250,6250,0
20240318,163300,106987070,6250,6250,6250,6250,0
20240318,163200,106987070,6250,6250,6250,6250,0
20240318,163100,106987070,6250,6250,6250,6250,0
20240318,163000,106987070,6250,6250,6250,6250,0
20240318,162900,106987070,6250,6250,6250,6250,0
20240318,162800,106987070,6250,6250,6250,6250,0
20240318,162700,106987070,6250,6250,6250,6250,0
20240318,162600,106987070,6250,6250,6250,6250,0
20240318,162500,106987070,6250,6250,6250,6250,0
20240318,162400,106987070,6250,6250,6250,6250,0
20240318,162300,106987070,6250,6250,6250,6250,0
20240318,162200,106987070,6250,6250,6250,6250,0
20240318,162100,106987070,6250,6250,6250,6250,0
20240318,162000,106987070,6250,6250,6250,6250,0
20240318,161900,106987070,6250,6250,6250,6250,0
20240318,161800,106987070,6250,6250,6250,6250,0
20240318,161700,106987070,6250,6250,6250,6250,0
20240318,161600,106987070,6250,6250,6250,6250,28
20240318,161500,106987070,6250,6250,6250,6250,0
20240318,161400,106987070,6250,6250,6250,6250,0
20240318,161300,106987070,6250,6250,6250,6250,0
20240318,161200,106987070,6250,6250,6250,6250,0
20240318,161100,106987070,6250,6250,6250,6250,0
20240318,161000,106987070,6250,6250,6250,6250,0
20240318,160900,106987070,6250,6250,6250,6250,0
20240318,160800,106987070,6250,6250,6250,6250,0
20240318,160700,106987070,6250,6250,6250,6250,0
20240318,160600,106987070,6250,6250,6250,6250,0
20240318,160500,106987070,6250,6250,6250,6250,0
20240318,160400,106987070,6250,6250,6250,6250,0
20240318,160300,106987070,6250,6250,6250,6250,0
20240318,160200,106987070,6250,6250,6250,6250,0
20240318,160100,106987070,6250,6250,6250,6250,0
20240318,160000,106987070,6250,6250,6250,6250,0
20240318,155900,106987070,6250,6250,6250,6250,0
20240318,155800,106987070,6250,6250,6250,6250,0
20240318,155700,106987070,6250,6250,6250,6250,0
20240318,155600,106987070,6250,6250,6250,6250,0
20240318,155500,106987070,6250,6250,6250,6250,0
20240318,155400,106987070,6250,6250,6250,6250,0
20240318,155300,106987070,6250,6250,6250,6250,0
20240318,155200,106987070,6250,6250,6250,6250,0
20240318,155100,106987070,6250,6250,6250,6250,0
20240318,155000,106987070,6250,6250,6250,6250,0
20240318,154900,106987070,6250,6250,6250,6250,0
20240318,154800,106987070,6250,6250,6250,6250,0
20240318,154700,106987070,6250,6250,6250,6250,0
20240318,154600,106987070,6250,6250,6250,6250,28
20240318,154500,106987070,6250,6250,6250,6250,0
20240318,154400,106987070,6250,6250,6250,6250,0
20240318,154300,106987070,6250,6250,6250,6250,0
20240318,154200,106987070,6250,6250,6250,6250,0
20240318,154100,106987070,6250,6250,6250,6250,0
20240318,154000,106987070,6250,6250,6250,6250,0
20240318,153900,106987070,6250,6250,6250,6250,0
20240318,153800,106987070,6250,6250,6250,6250,0
20240318,153700,106987070,6250,6250,6250,6250,0
20240318,153600,106987070,6250,6250,6250,6250,0
20240318,153500,106987070,6250,6250,6250,6250,0
20240318,153400,106987070,6250,6250,6250,6250,0
20240318,153300,106987070,6250,6250,6250,6250,0
20240318,153200,106987070,6250,6250,6250,6250,0
20240318,153100,106987070,6250,6250,6250,6250,0
20240318,153000,106987070,6250,6250,6250,6250,28
20240318,152900,106812070,6250,6250,6250,6250,0
20240318,152800,106812070,6250,6250,6250,6250,0
20240318,152700,106812070,6250,6250,6250,6250,0
20240318,152600,106812070,6250,6250,6250,6250,0
20240318,152500,106812070,6250,6250,6250,6250,0
20240318,152400,106812070,6250,6250,6250,6250,0
20240318,152300,106812070,6250,6250,6250,6250,0
20240318,152200,106812070,6250,6250,6250,6250,0
20240318,152100,106812070,6250,6250,6250,6250,0
20240318,152000,106812070,6250,6250,6250,6250,0
20240318,151900,106812070,6250,6250,6250,6250,0
20240318,151800,106812070,6250,6250,6250,6250,0
20240318,151700,106812070,6250,6250,6250,6250,0
20240318,151600,106812070,6250,6250,6250,6250,3
20240318,151500,106793320,6230,6230,6230,6230,0
20240318,151400,106793320,6230,6230,6230,6230,0
20240318,151300,106793320,6230,6230,6230,6230,0
20240318,151200,106793320,6230,6230,6230,6230,15
20240318,151100,106699870,6250,6250,6250,6250,0
20240318,151000,106699870,6250,6250,6250,6250,0
20240318,150900,106699870,6250,6250,6250,6250,0
20240318,150800,106699870,6250,6250,6250,6250,300
20240318,150700,104824870,6240,6240,6240,6240,0
20240318,150600,104824870,6240,6240,6240,6240,0
20240318,150500,104824870,6240,6240,6240,6240,0
20240318,150400,104824870,6240,6240,6240,6240,0
20240318,150300,104824870,6240,6240,6240,6240,198
20240318,150200,103589350,6230,6240,6240,6230,2677
20240318,150100,86895330,6250,6250,6250,6250,0
20240318,150000,86895330,6250,6250,6250,6250,0
20240318,145900,86895330,6250,6250,6250,6250,0
20240318,145800,86895330,6250,6250,6250,6250,323
20240318,145700,84876580,6250,6250,6250,6250,0
20240318,145600,84876580,6250,6250,6250,6250,0
20240318,145500,84876580,6250,6250,6250,6250,0
20240318,145400,84876580,6250,6250,6250,6250,0
20240318,145300,84876580,6250,6250,6250,6250,0
20240318,145200,84876580,6250,6250,6250,6250,0
20240318,145100,84876580,6250,6250,6250,6250,0
20240318,145000,84876580,6250,6250,6250,6250,0
20240318,144900,84876580,6250,6250,6250,6250,0
20240318,144800,84876580,6250,6250,6250,6250,0
20240318,144700,84876580,6250,6250,6250,6250,2
20240318,144600,84864080,6250,6250,6250,6250,0
20240318,144500,84864080,6250,6250,6250,6250,0
20240318,144400,84864080,6250,6250,6250,6250,0
20240318,144300,84864080,6250,6250,6250,6250,0
20240318,144200,84864080,6250,6250,6250,6250,0
20240318,144100,84864080,6250,6250,6250,6250,0
20240318,144000,84864080,6250,6250,6250,6250,0
20240318,143900,84864080,6250,6250,6250,6250,101
20240318,143800,84232830,6250,6250,6250,6250,0
20240318,143700,84232830,6250,6250,6250,6250,0
20240318,143600,84232830,6250,6250,6250,6250,0
20240318,143500,84232830,6250,6250,6250,6250,0
20240318,143400,84232830,6250,6250,6250,6250,0
20240318,143300,84232830,6250,6250,6250,6250,0
20240318,143200,84232830,6250,6250,6250,6250,135
20240318,143100,83389080,6250,6250,6250,6250,10
20240318,143000,83326580,6250,6250,6250,6250,28
20240318,142900,83151580,6250,6250,6250,6250,0
20240318,142800,83151580,6250,6250,6250,6250,0
20240318,142700,83151580,6250,6250,6250,6250,0
20240318,142600,83151580,6250,6250,6250,6250,0
20240318,142500,83151580,6250,6250,6250,6250,0
20240318,142400,83151580,6250,6250,6250,6250,0
20240318,142300,83151580,6250,6250,6250,6250,0
20240318,142200,83151580,6250,6250,6250,6250,0
20240318,142100,83151580,6250,6250,6250,6250,0
20240318,142000,83151580,6250,6250,6250,6250,0
20240318,141900,83151580,6250,6250,6250,6250,0
20240318,141800,83151580,6250,6250,6250,6250,0
20240318,141700,83151580,6250,6250,6250,6250,100
20240318,141600,82526580,6250,6250,6250,6250,200
20240318,141500,81276580,6240,6240,6240,6240,0
20240318,141400,81276580,6240,6240,6240,6240,0
20240318,141300,81276580,6240,6240,6240,6240,0
20240318,141200,81276580,6240,6240,6240,6240,0
20240318,141100,81276580,6240,6240,6240,6240,0
20240318,141000,81276580,6240,6240,6240,6240,0
20240318,140900,81276580,6240,6240,6240,6240,0
20240318,140800,81276580,6240,6240,6240,6240,0
20240318,140700,81276580,6240,6240,6240,6240,0
20240318,140600,81276580,6240,6240,6240,6240,0
20240318,140500,81276580,6240,6240,6240,6240,0
20240318,140400,81276580,6240,6240,6240,6240,0
20240318,140300,81276580,6240,6240,6240,6240,0
20240318,140200,81276580,6240,6240,6240,6240,0
20240318,140100,81276580,6240,6240,6240,6240,0
20240318,140000,81276580,6240,6240,6240,6240,0
20240318,135900,81276580,6240,6240,6240,6240,0
20240318,135800,81276580,6240,6240,6240,6240,0
20240318,135700,81276580,6240,6240,6240,6240,0
20240318,135600,81276580,6240,6240,6240,6240,0
20240318,135500,81276580,6240,6240,6240,6240,0
20240318,135400,81276580,6240,6240,6240,6240,0
20240318,135300,81276580,6240,6240,6240,6240,0
20240318,135200,81276580,6240,6240,6240,6240,0
20240318,135100,81276580,6240,6240,6240,6240,0
20240318,135000,81276580,6240,6240,6240,6240,0
20240318,134900,81276580,6240,6240,6240,6240,0
20240318,134800,81276580,6240,6240,6240,6240,0
20240318,134700,81276580,6240,6240,6240,6240,500
20240318,134600,78156580,6240,6240,6240,6240,0
20240318,134500,78156580,6240,6240,6240,6240,0
20240318,134400,78156580,6240,6240,6240,6240,0
20240318,134300,78156580,6240,6240,6240,6240,0
20240318,134200,78156580,6240,6240,6240,6240,0
20240318,134100,78156580,6240,6240,6240,6240,0
20240318,134000,78156580,6240,6240,6240,6240,0
20240318,133900,78156580,6240,6240,6240,6240,0
20240318,133800,78156580,6240,6240,6240,6240,0
20240318,133700,78156580,6240,6240,6240,6240,0
20240318,133600,78156580,6240,6240,6240,6240,0
20240318,133500,78156580,6240,6240,6240,6240,0
20240318,133400,78156580,6240,6240,6240,6240,0
20240318,133300,78156580,6240,6240,6240,6240,0
20240318,133200,78156580,6240,6240,6240,6240,0
20240318,133100,78156580,6240,6240,6240,6240,100
20240318,133000,77532580,6230,6230,6230,6230,0
20240318,132900,77532580,6230,6230,6230,6230,0
20240318,132800,77532580,6230,6230,6230,6230,0
20240318,132700,77532580,6230,6230,6230,6230,0
20240318,132600,77532580,6230,6230,6230,6230,0
20240318,132500,77532580,6230,6230,6230,6230,0
20240318,132400,77532580,6230,6230,6230,6230,0
20240318,132300,77532580,6230,6230,6230,6230,0
20240318,132200,77532580,6230,6230,6230,6230,0
20240318,132100,77532580,6230,6230,6230,6230,0
20240318,132000,77532580,6230,6230,6230,6230,0
20240318,131900,77532580,6230,6230,6230,6230,0
20240318,131800,77532580,6230,6230,6230,6230,0
20240318,131700,77532580,6230,6230,6230,6230,0
20240318,131600,77532580,6230,6230,6230,6230,0
20240318,131500,77532580,6230,6230,6230,6230,0
20240318,131400,77532580,6230,6230,6230,6230,0
20240318,131300,77532580,6230,6230,6230,6230,0
20240318,131200,77532580,6230,6230,6230,6230,0
20240318,131100,77532580,6230,6230,6230,6230,0
20240318,131000,77532580,6230,6230,6230,6230,0
20240318,130900,77532580,6230,6230,6230,6230,0
20240318,130800,77532580,6230,6230,6230,6230,0
20240318,130700,77532580,6230,6230,6230,6230,0
20240318,130600,77532580,6230,6230,6230,6230,0
20240318,130500,77532580,6230,6230,6230,6230,0
20240318,130400,77532580,6230,6230,6230,6230,0
20240318,130300,77532580,6230,6230,6230,6230,0
20240318,130200,77532580,6230,6230,6230,6230,0
20240318,130100,77532580,6230,6230,6230,6230,0
20240318,130000,77532580,6230,6230,6230,6230,0
20240318,125900,77532580,6230,6230,6230,6230,7
20240318,125800,77488970,6230,6230,6230,6230,0
20240318,125700,77488970,6230,6230,6230,6230,0
20240318,125600,77488970,6230,6230,6230,6230,0
20240318,125500,77488970,6230,6230,6230,6230,0
20240318,125400,77488970,6230,6230,6230,6230,0
20240318,125300,77488970,6230,6230,6230,6230,0
20240318,125200,77488970,6230,6230,6230,6230,0
20240318,125100,77488970,6230,6230,6230,6230,0
20240318,125000,77488970,6230,6230,6230,6230,0
20240318,124900,77488970,6230,6230,6230,6230,0
20240318,124800,77488970,6230,6230,6230,6230,0
20240318,124700,77488970,6230,6230,6230,6230,0
20240318,124600,77488970,6230,6230,6230,6230,0
20240318,124500,77488970,6230,6230,6230,6230,0
20240318,124400,77488970,6230,6230,6230,6230,0
20240318,124300,77488970,6230,6230,6230,6230,0
20240318,124200,77488970,6230,6230,6230,6230,0
20240318,124100,77488970,6230,6230,6230,6230,2
20240318,124000,77476510,6230,6230,6230,6230,0
20240318,123900,77476510,6230,6230,6230,6230,0
20240318,123800,77476510,6230,6230,6230,6230,0
20240318,123700,77476510,6230,6230,6230,6230,0
20240318,123600,77476510,6230,6240,6240,6230,333
20240318,123500,75401590,6250,6250,6250,6250,0
20240318,123400,75401590,6250,6250,6250,6250,0
20240318,123300,75401590,6250,6250,6250,6250,0
20240318,123200,75401590,6250,6250,6250,6250,0
20240318,123100,75401590,6250,6250,6250,6250,0
20240318,123000,75401590,6250,6250,6250,6250,0
20240318,122900,75401590,6250,6250,6250,6250,1
20240318,122800,75395340,6240,6240,6240,6240,0
20240318,122700,75395340,6240,6240,6240,6240,0
20240318,122600,75395340,6240,6240,6240,6240,0
20240318,122500,75395340,6240,6240,6240,6240,0
20240318,122400,75395340,6240,6240,6240,6240,0
20240318,122300,75395340,6240,6240,6240,6240,0
20240318,122200,75395340,6240,6240,6240,6240,101
20240318,122100,74765100,6240,6240,6240,6240,0
20240318,122000,74765100,6240,6240,6240,6240,0
20240318,121900,74765100,6240,6240,6240,6240,0
20240318,121800,74765100,6240,6240,6240,6240,0
20240318,121700,74765100,6240,6240,6240,6240,0
20240318,121600,74765100,6240,6240,6240,6240,427
20240318,121500,72100620,6240,6240,6240,6240,0
20240318,121400,72100620,6240,6240,6240,6240,0
20240318,121300,72100620,6240,6240,6240,6240,0
20240318,121200,72100620,6240,6240,6240,6240,20
20240318,121100,71975820,6240,6240,6240,6240,0
20240318,121000,71975820,6240,6240,6240,6240,0
20240318,120900,71975820,6240,6240,6240,6240,48
20240318,120800,71676300,6240,6240,6240,6240,0
20240318,120700,71676300,6240,6240,6240,6240,8
20240318,120600,71626380,6240,6240,6240,6240,0
20240318,120500,71626380,6240,6240,6240,6240,30
20240318,120400,71439180,6230,6230,6230,6230,0
20240318,120300,71439180,6230,6230,6230,6230,0
20240318,120200,71439180,6230,6230,6230,6230,0
20240318,120100,71439180,6230,6230,6230,6230,0
20240318,120000,71439180,6230,6230,6230,6230,0
20240318,115900,71439180,6230,6230,6230,6230,0
20240318,115800,71439180,6230,6230,6230,6230,1105
20240318,115700,64555030,6230,6230,6230,6230,200
20240318,115600,63309030,6230,6230,6230,6230,0
20240318,115500,63309030,6230,6230,6230,6230,0
20240318,115400,63309030,6230,6230,6230,6230,0
20240318,115300,63309030,6230,6250,6250,6220,6676
20240318,115200,21716490,6260,6260,6260,6260,0
20240318,115100,21716490,6260,6260,6260,6260,0
20240318,115000,21716490,6260,6260,6260,6260,17
20240318,114900,21610070,6250,6250,6250,6250,0
20240318,114800,21610070,6250,6250,6250,6250,0
20240318,114700,21610070,6250,6250,6250,6250,0
20240318,114600,21610070,6250,6250,6250,6250,200
20240318,114500,20360070,6260,6260,6260,6260,0
20240318,114400,20360070,6260,6260,6260,6260,0
20240318,114300,20360070,6260,6260,6260,6260,0
20240318,114200,20360070,6260,6260,6260,6260,0
20240318,114100,20360070,6260,6260,6260,6260,1
20240318,114000,20353810,6260,6260,6260,6260,0
20240318,113900,20353810,6260,6260,6260,6260,11
20240318,113800,20284950,6260,6260,6260,6260,0
20240318,113700,20284950,6260,6260,6260,6260,0
20240318,113600,20284950,6260,6260,6260,6260,0
20240318,113500,20284950,6260,6260,6260,6260,0
20240318,113400,20284950,6260,6260,6260,6260,1
20240318,113300,20278690,6260,6260,6260,6260,4
20240318,113200,20253650,6250,6250,6250,6250,0
20240318,113100,20253650,6250,6250,6250,6250,0
20240318,113000,20253650,6250,6250,6250,6250,0
20240318,112900,20253650,6250,6250,6250,6250,0
20240318,112800,20253650,6250,6250,6250,6250,0
20240318,112700,20253650,6250,6250,6250,6250,0
20240318,112600,20253650,6250,6250,6250,6250,0
20240318,112500,20253650,6250,6250,6250,6250,0
20240318,112400,20253650,6250,6250,6250,6250,0
20240318,112300,20253650,6250,6250,6250,6250,0
20240318,112200,20253650,6250,6250,6250,6250,0
20240318,112100,20253650,6250,6250,6250,6250,0
20240318,112000,20253650,6250,6250,6250,6250,0
20240318,111900,20253650,6250,6250,6250,6250,0
20240318,111800,20253650,6250,6250,6250,6250,0
20240318,111700,20253650,6250,6250,6250,6250,0
20240318,111600,20253650,6250,6250,6250,6250,0
20240318,111500,20253650,6250,6250,6250,6250,50
20240318,111400,19941150,6250,6250,6250,6250,0
20240318,111300,19941150,6250,6250,6250,6250,200
20240318,111200,18691150,6260,6260,6260,6260,0
20240318,111100,18691150,6260,6260,6260,6260,0
20240318,111000,18691150,6260,6260,6260,6260,0
20240318,110900,18691150,6260,6260,6260,6260,0
20240318,110800,18691150,6260,6260,6260,6260,0
20240318,110700,18691150,6260,6260,6260,6260,0
20240318,110600,18691150,6260,6260,6260,6260,20
20240318,110500,18565950,6260,6260,6260,6260,0
20240318,110400,18565950,6260,6260,6260,6260,0
20240318,110300,18565950,6260,6260,6260,6260,0
20240318,110200,18565950,6260,6260,6260,6260,0
20240318,110100,18565950,6260,6260,6260,6260,0
20240318,110000,18565950,6260,6260,6260,6260,0
20240318,105900,18565950,6260,6260,6260,6260,0
20240318,105800,18565950,6260,6260,6260,6260,3
20240318,105700,18547170,6250,6250,6250,6250,0
20240318,105600,18547170,6250,6250,6250,6250,8
20240318,105500,18497170,6250,6250,6250,6250,0
20240318,105400,18497170,6250,6250,6250,6250,3
20240318,105300,18478420,6250,6250,6250,6250,2
20240318,105200,18465920,6250,6250,6250,6250,78
20240318,105100,17978420,6260,6260,6260,6260,0
20240318,105000,17978420,6260,6260,6260,6260,0
20240318,104900,17978420,6260,6260,6260,6260,0
20240318,104800,17978420,6260,6260,6260,6260,0
20240318,104700,17978420,6260,6260,6260,6260,0
20240318,104600,17978420,6260,6260,6260,6260,0
20240318,104500,17978420,6260,6260,6260,6260,0
20240318,104400,17978420,6260,6260,6260,6260,0
20240318,104300,17978420,6260,6260,6260,6260,20
20240318,104200,17853220,6260,6260,6260,6260,0
20240318,104100,17853220,6260,6260,6260,6260,0
20240318,104000,17853220,6260,6260,6260,6260,0
20240318,103900,17853220,6260,6260,6260,6260,0
20240318,103800,17853220,6260,6260,6260,6260,0
20240318,103700,17853220,6260,6260,6260,6260,0
20240318,103600,17853220,6260,6260,6260,6260,0
20240318,103500,17853220,6260,6260,6260,6260,0
20240318,103400,17853220,6260,6260,6260,6260,0
20240318,103300,17853220,6260,6260,6260,6260,0
20240318,103200,17853220,6260,6260,6260,6260,1
20240318,103100,17846960,6270,6270,6270,6270,1
20240318,103000,17840690,6270,6270,6270,6270,0
20240318,102900,17840690,6270,6270,6270,6270,0
20240318,102800,17840690,6270,6270,6270,6270,0
20240318,102700,17840690,6270,6270,6270,6270,0
20240318,102600,17840690,6270,6270,6270,6270,0
20240318,102500,17840690,6270,6270,6270,6270,0
20240318,102400,17840690,6270,6270,6270,6270,0
20240318,102300,17840690,6270,6270,6270,6270,0
20240318,102200,17840690,6270,6270,6270,6270,0
20240318,102100,17840690,6270,6270,6270,6270,0
20240318,102000,17840690,6270,6270,6270,6270,0
20240318,101900,17840690,6270,6270,6270,6270,5
20240318,101800,17809340,6270,6270,6270,6270,0
20240318,101700,17809340,6270,6270,6270,6270,0
20240318,101600,17809340,6270,6270,6270,6270,0
20240318,101500,17809340,6270,6270,6270,6270,0
20240318,101400,17809340,6270,6270,6270,6270,0
20240318,101300,17809340,6270,6270,6270,6270,0
20240318,101200,17809340,6270,6270,6270,6270,0
20240318,101100,17809340,6270,6270,6270,6270,0
20240318,101000,17809340,6270,6270,6270,6270,0
20240318,100900,17809340,6270,6270,6270,6270,0
20240318,100800,17809340,6270,6270,6270,6270,0
20240318,100700,17809340,6270,6270,6270,6270,0
20240318,100600,17809340,6270,6270,6270,6270,0
20240318,100500,17809340,6270,6270,6270,6270,0
20240318,100400,17809340,6270,6270,6270,6270,0
20240318,100300,17809340,6270,6270,6270,6270,0
20240318,100200,17809340,6270,6270,6270,6270,0
20240318,100100,17809340,6270,6270,6270,6270,0
20240318,100000,17809340,6270,6270,6270,6270,0
20240318,095900,17809340,6270,6270,6270,6270,0
20240318,095800,17809340,6270,6270,6270,6270,1
20240318,095700,17803070,6270,6270,6270,6270,19
20240318,095600,17683940,6270,6270,6270,6270,0
20240318,095500,17683940,6270,6270,6270,6270,2
20240318,095400,17671400,6240,6240,6240,6240,0
20240318,095300,17671400,6240,6240,6240,6240,0
20240318,095200,17671400,6240,6240,6240,6240,0
20240318,095100,17671400,6240,6240,6240,6240,0
20240318,095000,17671400,6240,6240,6240,6240,0
20240318,094900,17671400,6240,6240,6240,6240,0
20240318,094800,17671400,6240,6240,6240,6240,0
20240318,094700,17671400,6240,6240,6240,6240,0
20240318,094600,17671400,6240,6240,6240,6240,0
20240318,094500,17671400,6240,6250,6250,6240,380
20240318,094400,15300190,6240,6240,6240,6240,0
20240318,094300,15300190,6240,6240,6240,6240,15
20240318,094200,15206590,6250,6250,6250,6250,0
20240318,094100,15206590,6250,6250,6250,6250,1
20240318,094000,15200340,6250,6250,6250,6250,0
20240318,093900,15200340,6250,6250,6250,6250,0
20240318,093800,15200340,6250,6250,6250,6250,0
20240318,093700,15200340,6250,6250,6250,6250,0
20240318,093600,15200340,6250,6250,6250,6250,0
20240318,093500,15200340,6250,6250,6250,6250,0
20240318,093400,15200340,6250,6250,6250,6250,0
20240318,093300,15200340,6250,6250,6250,6250,0
20240318,093200,15200340,6250,6250,6250,6250,0
20240318,093100,15200340,6250,6250,6250,6250,0
20240318,093000,15200340,6250,6250,6250,6250,0
20240318,092900,15200340,6250,6250,6250,6250,1
20240318,092800,15194090,6250,6250,6250,6250,0
20240318,092700,15194090,6250,6250,6250,6250,1
20240318,092600,15187840,6250,6250,6250,6250,0
20240318,092500,15187840,6250,6250,6250,6250,161
20240318,092400,14181590,6250,6250,6250,6250,0
20240318,092300,14181590,6250,6250,6250,6250,0
20240318,092200,14181590,6250,6250,6250,6250,0
20240318,092100,14181590,6250,6250,6250,6250,0
20240318,092000,14181590,6250,6250,6250,6250,0
20240318,091900,14181590,6250,6250,6250,6250,50
20240318,091800,13869090,6240,6240,6240,6240,0
20240318,091700,13869090,6240,6240,6240,6240,0
20240318,091600,13869090,6240,6240,6240,6240,0
20240318,091500,13869090,6240,6240,6240,6240,0
20240318,091400,13869090,6240,6240,6240,6240,0
20240318,091300,13869090,6240,6240,6240,6240,22
20240318,091200,13731810,6250,6250,6250,6250,0
20240318,091100,13731810,6250,6280,6280,6250,1082
20240318,091000,6969140,6290,6290,6290,6290,0
20240318,090900,6969140,6290,6280,6290,6280,1000
20240318,090800,681250,6250,6250,6250,6250,0
20240318,090700,681250,6250,6250,6250,6250,0
20240318,090600,681250,6250,6250,6250,6250,0
20240318,090500,681250,6250,6250,6250,6250,0
20240318,090400,681250,6250,6250,6250,6250,0
20240318,090300,681250,6250,6250,6250,6250,79
20240318,090200,187500,6250,6250,6250,6250,0
20240318,090100,187500,6250,6250,6250,6250,0
20240318,090000,187500,6250,6250,6250,6250,30