KissMeData/036030/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191800,142527910,5600,5600,5600,5600,1964
20240318,191700,142527910,5600,5600,5600,5600,0
20240318,191600,142527910,5600,5600,5600,5600,0
20240318,191500,142527910,5600,5600,5600,5600,0
20240318,191400,142527910,5600,5600,5600,5600,0
20240318,191300,142527910,5600,5600,5600,5600,0
20240318,191200,142527910,5600,5600,5600,5600,0
20240318,191100,142527910,5600,5600,5600,5600,0
20240318,191000,142527910,5600,5600,5600,5600,0
20240318,190900,142527910,5600,5600,5600,5600,0
20240318,190800,142527910,5600,5600,5600,5600,0
20240318,190700,142527910,5600,5600,5600,5600,0
20240318,190600,142527910,5600,5600,5600,5600,0
20240318,190500,142527910,5600,5600,5600,5600,0
20240318,190400,142527910,5600,5600,5600,5600,0
20240318,190300,142527910,5600,5600,5600,5600,0
20240318,190200,142527910,5600,5600,5600,5600,0
20240318,190100,142527910,5600,5600,5600,5600,0
20240318,190000,142527910,5600,5600,5600,5600,0
20240318,185900,142527910,5600,5600,5600,5600,0
20240318,185800,142527910,5600,5600,5600,5600,0
20240318,185700,142527910,5600,5600,5600,5600,0
20240318,185600,142527910,5600,5600,5600,5600,0
20240318,185500,142527910,5600,5600,5600,5600,0
20240318,185400,142527910,5600,5600,5600,5600,0
20240318,185300,142527910,5600,5600,5600,5600,0
20240318,185200,142527910,5600,5600,5600,5600,0
20240318,185100,142527910,5600,5600,5600,5600,0
20240318,185000,142527910,5600,5600,5600,5600,0
20240318,184900,142527910,5600,5600,5600,5600,0
20240318,184800,142527910,5600,5600,5600,5600,1964
20240318,184700,142527910,5600,5600,5600,5600,0
20240318,184600,142527910,5600,5600,5600,5600,0
20240318,184500,142527910,5600,5600,5600,5600,0
20240318,184400,142527910,5600,5600,5600,5600,0
20240318,184300,142527910,5600,5600,5600,5600,0
20240318,184200,142527910,5600,5600,5600,5600,0
20240318,184100,142527910,5600,5600,5600,5600,0
20240318,184000,142527910,5600,5600,5600,5600,0
20240318,183900,142527910,5600,5600,5600,5600,0
20240318,183800,142527910,5600,5600,5600,5600,0
20240318,183700,142527910,5600,5600,5600,5600,0
20240318,183600,142527910,5600,5600,5600,5600,0
20240318,183500,142527910,5600,5600,5600,5600,0
20240318,183400,142527910,5600,5600,5600,5600,0
20240318,183300,142527910,5600,5600,5600,5600,0
20240318,183200,142527910,5600,5600,5600,5600,0
20240318,183100,142527910,5600,5600,5600,5600,0
20240318,183000,142527910,5600,5600,5600,5600,0
20240318,182900,142527910,5600,5600,5600,5600,0
20240318,182800,142527910,5600,5600,5600,5600,0
20240318,182700,142527910,5600,5600,5600,5600,0
20240318,182600,142527910,5600,5600,5600,5600,0
20240318,182500,142527910,5600,5600,5600,5600,0
20240318,182400,142527910,5600,5600,5600,5600,0
20240318,182300,142527910,5600,5600,5600,5600,0
20240318,182200,142527910,5600,5600,5600,5600,0
20240318,182100,142527910,5600,5600,5600,5600,0
20240318,182000,142527910,5600,5600,5600,5600,0
20240318,181900,142527910,5600,5600,5600,5600,0
20240318,181800,142527910,5600,5600,5600,5600,1964
20240318,181700,142527910,5600,5600,5600,5600,0
20240318,181600,142527910,5600,5600,5600,5600,0
20240318,181500,142527910,5600,5600,5600,5600,0
20240318,181400,142527910,5600,5600,5600,5600,0
20240318,181300,142527910,5600,5600,5600,5600,0
20240318,181200,142527910,5600,5600,5600,5600,0
20240318,181100,142527910,5600,5600,5600,5600,0
20240318,181000,142527910,5600,5600,5600,5600,0
20240318,180900,142527910,5600,5600,5600,5600,0
20240318,180800,142527910,5600,5600,5600,5600,0
20240318,180700,142527910,5600,5600,5600,5600,0
20240318,180600,142527910,5600,5600,5600,5600,0
20240318,180500,142527910,5600,5600,5600,5600,0
20240318,180400,142527910,5600,5600,5600,5600,0
20240318,180300,142527910,5600,5600,5600,5600,0
20240318,180200,142527910,5600,5600,5600,5600,0
20240318,180100,142527910,5600,5600,5600,5600,0
20240318,180000,142527910,5600,5600,5600,5600,0
20240318,175900,142527910,5600,5600,5600,5600,0
20240318,175800,142527910,5600,5600,5600,5600,0
20240318,175700,142527910,5600,5600,5600,5600,0
20240318,175600,142527910,5600,5600,5600,5600,0
20240318,175500,142527910,5600,5600,5600,5600,0
20240318,175400,142527910,5600,5600,5600,5600,0
20240318,175300,142527910,5600,5600,5600,5600,0
20240318,175200,142527910,5600,5600,5600,5600,0
20240318,175100,142527910,5600,5600,5600,5600,0
20240318,175000,142527910,5600,5600,5600,5600,0
20240318,174900,142527910,5600,5600,5600,5600,0
20240318,174800,142527910,5600,5600,5600,5600,1964
20240318,174700,142527910,5600,5600,5600,5600,0
20240318,174600,142527910,5600,5600,5600,5600,0
20240318,174500,142527910,5600,5600,5600,5600,0
20240318,174400,142527910,5600,5600,5600,5600,0
20240318,174300,142527910,5600,5600,5600,5600,0
20240318,174200,142527910,5600,5600,5600,5600,0
20240318,174100,142527910,5600,5600,5600,5600,0
20240318,174000,142527910,5600,5600,5600,5600,0
20240318,173900,142527910,5600,5600,5600,5600,0
20240318,173800,142527910,5600,5600,5600,5600,0
20240318,173700,142527910,5600,5600,5600,5600,0
20240318,173600,142527910,5600,5600,5600,5600,0
20240318,173500,142527910,5600,5600,5600,5600,0
20240318,173400,142527910,5600,5600,5600,5600,0
20240318,173300,142527910,5600,5600,5600,5600,0
20240318,173200,142527910,5600,5600,5600,5600,0
20240318,173100,142527910,5600,5600,5600,5600,0
20240318,173000,142527910,5600,5600,5600,5600,0
20240318,172900,142527910,5600,5600,5600,5600,0
20240318,172800,142527910,5600,5600,5600,5600,0
20240318,172700,142527910,5600,5600,5600,5600,0
20240318,172600,142527910,5600,5600,5600,5600,0
20240318,172500,142527910,5600,5600,5600,5600,0
20240318,172400,142527910,5600,5600,5600,5600,0
20240318,172300,142527910,5600,5600,5600,5600,0
20240318,172200,142527910,5600,5600,5600,5600,0
20240318,172100,142527910,5600,5600,5600,5600,0
20240318,172000,142527910,5600,5600,5600,5600,0
20240318,171900,142527910,5600,5600,5600,5600,0
20240318,171800,142527910,5600,5600,5600,5600,1964
20240318,171700,142527910,5600,5600,5600,5600,0
20240318,171600,142527910,5600,5600,5600,5600,0
20240318,171500,142527910,5600,5600,5600,5600,0
20240318,171400,142527910,5600,5600,5600,5600,0
20240318,171300,142527910,5600,5600,5600,5600,0
20240318,171200,142527910,5600,5600,5600,5600,0
20240318,171100,142527910,5600,5600,5600,5600,0
20240318,171000,142527910,5600,5600,5600,5600,0
20240318,170900,142527910,5600,5600,5600,5600,0
20240318,170800,142527910,5600,5600,5600,5600,0
20240318,170700,142527910,5600,5600,5600,5600,0
20240318,170600,142527910,5600,5600,5600,5600,0
20240318,170500,142527910,5600,5600,5600,5600,0
20240318,170400,142527910,5600,5600,5600,5600,0
20240318,170300,142527910,5600,5600,5600,5600,0
20240318,170200,142527910,5600,5600,5600,5600,0
20240318,170100,142527910,5600,5600,5600,5600,0
20240318,170000,142527910,5600,5600,5600,5600,0
20240318,165900,142527910,5600,5600,5600,5600,0
20240318,165800,142527910,5600,5600,5600,5600,0
20240318,165700,142527910,5600,5600,5600,5600,0
20240318,165600,142527910,5600,5600,5600,5600,0
20240318,165500,142527910,5600,5600,5600,5600,0
20240318,165400,142527910,5600,5600,5600,5600,0
20240318,165300,142527910,5600,5600,5600,5600,0
20240318,165200,142527910,5600,5600,5600,5600,0
20240318,165100,142527910,5600,5600,5600,5600,0
20240318,165000,142527910,5600,5600,5600,5600,0
20240318,164900,142527910,5600,5600,5600,5600,0
20240318,164800,142527910,5600,5600,5600,5600,1964
20240318,164700,142527910,5600,5600,5600,5600,0
20240318,164600,142527910,5600,5600,5600,5600,0
20240318,164500,142527910,5600,5600,5600,5600,0
20240318,164400,142527910,5600,5600,5600,5600,0
20240318,164300,142527910,5600,5600,5600,5600,0
20240318,164200,142527910,5600,5600,5600,5600,0
20240318,164100,142527910,5600,5600,5600,5600,0
20240318,164000,142527910,5600,5600,5600,5600,0
20240318,163900,142527910,5600,5600,5600,5600,0
20240318,163800,142527910,5600,5600,5600,5600,0
20240318,163700,142527910,5600,5600,5600,5600,0
20240318,163600,142527910,5600,5600,5600,5600,0
20240318,163500,142527910,5600,5600,5600,5600,0
20240318,163400,142527910,5600,5600,5600,5600,0
20240318,163300,142527910,5600,5600,5600,5600,0
20240318,163200,142527910,5600,5600,5600,5600,0
20240318,163100,142527910,5600,5600,5600,5600,0
20240318,163000,142527910,5600,5600,5600,5600,0
20240318,162900,142527910,5600,5600,5600,5600,0
20240318,162800,142527910,5600,5600,5600,5600,0
20240318,162700,142527910,5600,5600,5600,5600,0
20240318,162600,142527910,5600,5600,5600,5600,0
20240318,162500,142527910,5600,5600,5600,5600,0
20240318,162400,142527910,5600,5600,5600,5600,0
20240318,162300,142527910,5600,5600,5600,5600,0
20240318,162200,142527910,5600,5600,5600,5600,0
20240318,162100,142527910,5600,5600,5600,5600,0
20240318,162000,142527910,5600,5600,5600,5600,0
20240318,161900,142527910,5600,5600,5600,5600,0
20240318,161800,142527910,5600,5600,5600,5600,1964
20240318,161700,142527910,5600,5600,5600,5600,0
20240318,161600,142527910,5600,5600,5600,5600,0
20240318,161500,142527910,5600,5600,5600,5600,0
20240318,161400,142527910,5600,5600,5600,5600,0
20240318,161300,142527910,5600,5600,5600,5600,0
20240318,161200,142527910,5600,5600,5600,5600,0
20240318,161100,142527910,5600,5600,5600,5600,0
20240318,161000,142527910,5600,5600,5600,5600,0
20240318,160900,142527910,5600,5600,5600,5600,0
20240318,160800,142527910,5600,5600,5600,5600,0
20240318,160700,142527910,5600,5600,5600,5600,0
20240318,160600,142527910,5600,5600,5600,5600,0
20240318,160500,142527910,5600,5600,5600,5600,0
20240318,160400,142527910,5600,5600,5600,5600,0
20240318,160300,142527910,5600,5600,5600,5600,0
20240318,160200,142527910,5600,5600,5600,5600,0
20240318,160100,142527910,5600,5600,5600,5600,0
20240318,160000,142527910,5600,5600,5600,5600,0
20240318,155900,142527910,5600,5600,5600,5600,0
20240318,155800,142527910,5600,5600,5600,5600,0
20240318,155700,142527910,5600,5600,5600,5600,0
20240318,155600,142527910,5600,5600,5600,5600,0
20240318,155500,142527910,5600,5600,5600,5600,0
20240318,155400,142527910,5600,5600,5600,5600,0
20240318,155300,142527910,5600,5600,5600,5600,0
20240318,155200,142527910,5600,5600,5600,5600,0
20240318,155100,142527910,5600,5600,5600,5600,0
20240318,155000,142527910,5600,5600,5600,5600,0
20240318,154900,142527910,5600,5600,5600,5600,0
20240318,154800,142527910,5600,5600,5600,5600,1964
20240318,154700,142527910,5600,5600,5600,5600,0
20240318,154600,142527910,5600,5600,5600,5600,0
20240318,154500,142527910,5600,5600,5600,5600,0
20240318,154400,142527910,5600,5600,5600,5600,0
20240318,154300,142527910,5600,5600,5600,5600,0
20240318,154200,142527910,5600,5600,5600,5600,0
20240318,154100,142527910,5600,5600,5600,5600,0
20240318,154000,142527910,5600,5600,5600,5600,0
20240318,153900,142527910,5600,5600,5600,5600,0
20240318,153800,142527910,5600,5600,5600,5600,0
20240318,153700,142527910,5600,5600,5600,5600,0
20240318,153600,142527910,5600,5600,5600,5600,0
20240318,153500,142527910,5600,5600,5600,5600,0
20240318,153400,142527910,5600,5600,5600,5600,0
20240318,153300,142527910,5600,5600,5600,5600,0
20240318,153200,142527910,5600,5600,5600,5600,0
20240318,153100,142527910,5600,5600,5600,5600,0
20240318,153000,142527910,5600,5600,5600,5600,1964
20240318,152900,131529510,5590,5590,5590,5590,0
20240318,152800,131529510,5590,5590,5590,5590,0
20240318,152700,131529510,5590,5590,5590,5590,0
20240318,152600,131529510,5590,5590,5590,5590,0
20240318,152500,131529510,5590,5590,5590,5590,0
20240318,152400,131529510,5590,5590,5590,5590,0
20240318,152300,131529510,5590,5590,5590,5590,0
20240318,152200,131529510,5590,5590,5590,5590,0
20240318,152100,131529510,5590,5590,5590,5590,0
20240318,152000,131529510,5590,5590,5590,5590,0
20240318,151900,131529510,5590,5570,5590,5570,4
20240318,151800,131507200,5590,5590,5590,5590,6
20240318,151700,131473660,5590,5580,5590,5570,181
20240318,151600,130465320,5570,5580,5580,5570,46
20240318,151500,130208800,5580,5580,5580,5580,19
20240318,151400,130102780,5580,5580,5580,5580,0
20240318,151300,130102780,5580,5580,5580,5580,5
20240318,151200,130074880,5580,5580,5580,5580,0
20240318,151100,130074880,5580,5580,5580,5580,0
20240318,151000,130074880,5580,5580,5580,5580,0
20240318,150900,130074880,5580,5580,5580,5580,0
20240318,150800,130074880,5580,5580,5580,5580,0
20240318,150700,130074880,5580,5580,5580,5580,1
20240318,150600,130069300,5570,5570,5570,5570,1101
20240318,150500,123936730,5580,5580,5580,5580,1
20240318,150400,123931150,5580,5580,5580,5580,0
20240318,150300,123931150,5580,5580,5580,5580,184
20240318,150200,122904430,5580,5580,5580,5580,187
20240318,150100,121860970,5590,5590,5590,5590,50
20240318,150000,121581470,5590,5590,5590,5590,0
20240318,145900,121581470,5590,5590,5590,5590,1487
20240318,145800,113269140,5600,5600,5600,5600,0
20240318,145700,113269140,5600,5600,5600,5600,0
20240318,145600,113269140,5600,5600,5600,5600,0
20240318,145500,113269140,5600,5600,5600,5600,0
20240318,145400,113269140,5600,5600,5600,5600,0
20240318,145300,113269140,5600,5600,5600,5600,0
20240318,145200,113269140,5600,5600,5600,5600,300
20240318,145100,111589140,5600,5600,5600,5600,0
20240318,145000,111589140,5600,5600,5600,5600,1
20240318,144900,111583540,5590,5590,5590,5590,2
20240318,144800,111572360,5590,5590,5590,5590,0
20240318,144700,111572360,5590,5590,5590,5590,0
20240318,144600,111572360,5590,5590,5590,5590,212
20240318,144500,110387280,5590,5590,5590,5590,0
20240318,144400,110387280,5590,5590,5590,5590,0
20240318,144300,110387280,5590,5590,5590,5590,0
20240318,144200,110387280,5590,5590,5590,5590,0
20240318,144100,110387280,5590,5590,5590,5590,0
20240318,144000,110387280,5590,5590,5590,5590,0
20240318,143900,110387280,5590,5590,5590,5590,0
20240318,143800,110387280,5590,5590,5590,5590,0
20240318,143700,110387280,5590,5580,5590,5580,190
20240318,143600,109325270,5580,5580,5580,5570,170
20240318,143500,108377750,5590,5590,5590,5590,0
20240318,143400,108377750,5590,5590,5590,5590,0
20240318,143300,108377750,5590,5590,5590,5590,1
20240318,143200,108372160,5590,5590,5590,5590,0
20240318,143100,108372160,5590,5590,5590,5590,0
20240318,143000,108372160,5590,5590,5590,5590,0
20240318,142900,108372160,5590,5580,5590,5580,36
20240318,142800,108171270,5590,5590,5590,5590,0
20240318,142700,108171270,5590,5590,5590,5590,0
20240318,142600,108171270,5590,5590,5590,5590,1
20240318,142500,108165680,5580,5580,5580,5580,2
20240318,142400,108154520,5590,5590,5590,5590,0
20240318,142300,108154520,5590,5590,5590,5590,5
20240318,142200,108126570,5600,5600,5600,5600,0
20240318,142100,108126570,5600,5600,5600,5600,0
20240318,142000,108126570,5600,5600,5600,5600,0
20240318,141900,108126570,5600,5600,5600,5600,0
20240318,141800,108126570,5600,5580,5600,5580,32
20240318,141700,107947990,5600,5600,5600,5600,0
20240318,141600,107947990,5600,5600,5600,5600,0
20240318,141500,107947990,5600,5600,5600,5600,0
20240318,141400,107947990,5600,5600,5600,5600,0
20240318,141300,107947990,5600,5600,5600,5600,0
20240318,141200,107947990,5600,5590,5600,5590,3
20240318,141100,107931210,5590,5580,5590,5580,162
20240318,141000,107027240,5580,5580,5580,5580,0
20240318,140900,107027240,5580,5580,5580,5580,0
20240318,140800,107027240,5580,5580,5580,5580,0
20240318,140700,107027240,5580,5580,5580,5580,599
20240318,140600,103684820,5590,5590,5590,5580,14
20240318,140500,103606630,5580,5580,5580,5580,335
20240318,140400,101737330,5590,5590,5590,5590,0
20240318,140300,101737330,5590,5580,5590,5580,293
20240318,140200,100102380,5580,5580,5580,5580,253
20240318,140100,98690640,5590,5590,5590,5590,0
20240318,140000,98690640,5590,5590,5590,5590,10
20240318,135900,98634740,5590,5590,5590,5590,10
20240318,135800,98578840,5590,5590,5590,5590,0
20240318,135700,98578840,5590,5590,5590,5590,0
20240318,135600,98578840,5590,5590,5590,5590,0
20240318,135500,98578840,5590,5590,5590,5590,0
20240318,135400,98578840,5590,5590,5590,5590,137
20240318,135300,97813010,5590,5590,5590,5590,60
20240318,135200,97477610,5600,5600,5600,5600,0
20240318,135100,97477610,5600,5600,5600,5600,0
20240318,135000,97477610,5600,5600,5600,5600,0
20240318,134900,97477610,5600,5600,5600,5600,1
20240318,134800,97472010,5590,5590,5590,5590,42
20240318,134700,97237230,5600,5600,5600,5600,0
20240318,134600,97237230,5600,5600,5600,5600,0
20240318,134500,97237230,5600,5600,5600,5600,0
20240318,134400,97237230,5600,5600,5600,5600,0
20240318,134300,97237230,5600,5600,5600,5600,0
20240318,134200,97237230,5600,5600,5600,5600,0
20240318,134100,97237230,5600,5600,5600,5600,1
20240318,134000,97231630,5580,5580,5580,5580,139
20240318,133900,96456010,5600,5600,5600,5600,0
20240318,133800,96456010,5600,5600,5600,5600,0
20240318,133700,96456010,5600,5600,5600,5600,2
20240318,133600,96444810,5580,5580,5580,5580,50
20240318,133500,96165810,5580,5590,5590,5580,22
20240318,133400,96042850,5590,5590,5590,5590,0
20240318,133300,96042850,5590,5590,5590,5590,0
20240318,133200,96042850,5590,5590,5590,5590,300
20240318,133100,94365850,5580,5580,5580,5580,0
20240318,133000,94365850,5580,5580,5580,5580,0
20240318,132900,94365850,5580,5580,5580,5580,0
20240318,132800,94365850,5580,5580,5580,5580,0
20240318,132700,94365850,5580,5580,5580,5580,0
20240318,132600,94365850,5580,5580,5580,5580,0
20240318,132500,94365850,5580,5580,5580,5580,0
20240318,132400,94365850,5580,5580,5580,5580,0
20240318,132300,94365850,5580,5580,5580,5580,0
20240318,132200,94365850,5580,5580,5580,5580,41
20240318,132100,94137070,5580,5580,5580,5580,0
20240318,132000,94137070,5580,5580,5580,5580,0
20240318,131900,94137070,5580,5580,5580,5580,0
20240318,131800,94137070,5580,5580,5580,5580,0
20240318,131700,94137070,5580,5580,5580,5580,86
20240318,131600,93657190,5580,5580,5580,5580,0
20240318,131500,93657190,5580,5580,5580,5580,0
20240318,131400,93657190,5580,5580,5580,5580,4
20240318,131300,93634870,5570,5570,5570,5570,100
20240318,131200,93077870,5580,5580,5580,5580,0
20240318,131100,93077870,5580,5580,5580,5580,0
20240318,131000,93077870,5580,5580,5580,5580,0
20240318,130900,93077870,5580,5570,5580,5570,2
20240318,130800,93066720,5570,5570,5570,5570,1
20240318,130700,93061150,5570,5570,5570,5570,0
20240318,130600,93061150,5570,5570,5570,5570,17
20240318,130500,92966460,5570,5570,5570,5570,0
20240318,130400,92966460,5570,5570,5570,5570,0
20240318,130300,92966460,5570,5570,5570,5570,20
20240318,130200,92855060,5580,5590,5590,5580,130
20240318,130100,92129610,5580,5580,5580,5580,0
20240318,130000,92129610,5580,5580,5580,5580,0
20240318,125900,92129610,5580,5580,5580,5580,0
20240318,125800,92129610,5580,5580,5580,5580,0
20240318,125700,92129610,5580,5580,5580,5580,0
20240318,125600,92129610,5580,5580,5580,5580,0
20240318,125500,92129610,5580,5580,5580,5580,130
20240318,125400,91404210,5580,5580,5580,5580,0
20240318,125300,91404210,5580,5580,5580,5580,3
20240318,125200,91387470,5590,5590,5590,5590,70
20240318,125100,90996170,5580,5580,5580,5580,0
20240318,125000,90996170,5580,5580,5580,5580,0
20240318,124900,90996170,5580,5580,5580,5580,0
20240318,124800,90996170,5580,5580,5580,5580,0
20240318,124700,90996170,5580,5580,5580,5580,0
20240318,124600,90996170,5580,5580,5580,5580,0
20240318,124500,90996170,5580,5580,5580,5580,0
20240318,124400,90996170,5580,5580,5580,5580,0
20240318,124300,90996170,5580,5580,5580,5580,0
20240318,124200,90996170,5580,5580,5580,5580,9
20240318,124100,90945950,5580,5580,5580,5580,8
20240318,124000,90901310,5580,5580,5580,5580,150
20240318,123900,90064310,5580,5580,5580,5580,3
20240318,123800,90047570,5570,5570,5570,5570,0
20240318,123700,90047570,5570,5570,5570,5570,1
20240318,123600,90042000,5570,5580,5580,5570,101
20240318,123500,89479420,5580,5580,5580,5580,0
20240318,123400,89479420,5580,5580,5580,5580,0
20240318,123300,89479420,5580,5580,5580,5580,0
20240318,123200,89479420,5580,5580,5580,5580,1
20240318,123100,89473840,5570,5570,5570,5570,0
20240318,123000,89473840,5570,5570,5570,5570,2
20240318,122900,89462700,5580,5580,5580,5580,28
20240318,122800,89306460,5580,5580,5580,5580,0
20240318,122700,89306460,5580,5580,5580,5580,0
20240318,122600,89306460,5580,5580,5580,5580,1
20240318,122500,89300880,5590,5590,5590,5590,0
20240318,122400,89300880,5590,5590,5590,5590,0
20240318,122300,89300880,5590,5590,5590,5590,0
20240318,122200,89300880,5590,5590,5590,5590,0
20240318,122100,89300880,5590,5590,5590,5590,0
20240318,122000,89300880,5590,5590,5590,5590,0
20240318,121900,89300880,5590,5590,5590,5590,0
20240318,121800,89300880,5590,5590,5590,5590,0
20240318,121700,89300880,5590,5590,5590,5590,1
20240318,121600,89295290,5560,5560,5560,5560,4
20240318,121500,89273050,5560,5560,5560,5560,0
20240318,121400,89273050,5560,5590,5590,5560,1712
20240318,121300,79741350,5590,5590,5590,5590,0
20240318,121200,79741350,5590,5590,5590,5590,70
20240318,121100,79350050,5600,5600,5600,5600,0
20240318,121000,79350050,5600,5600,5600,5600,0
20240318,120900,79350050,5600,5600,5600,5600,1
20240318,120800,79344450,5610,5610,5610,5610,0
20240318,120700,79344450,5610,5610,5610,5610,0
20240318,120600,79344450,5610,5610,5610,5610,0
20240318,120500,79344450,5610,5610,5610,5610,0
20240318,120400,79344450,5610,5610,5610,5610,0
20240318,120300,79344450,5610,5600,5610,5600,7
20240318,120200,79305240,5590,5590,5590,5590,0
20240318,120100,79305240,5590,5590,5590,5590,0
20240318,120000,79305240,5590,5590,5590,5590,13
20240318,115900,79232570,5590,5590,5590,5590,0
20240318,115800,79232570,5590,5590,5590,5590,0
20240318,115700,79232570,5590,5590,5590,5590,0
20240318,115600,79232570,5590,5590,5590,5590,0
20240318,115500,79232570,5590,5580,5590,5570,751
20240318,115400,75046570,5580,5580,5580,5580,21
20240318,115300,74929390,5590,5590,5590,5590,3
20240318,115200,74912620,5590,5590,5590,5590,0
20240318,115100,74912620,5590,5600,5600,5590,57
20240318,115000,74593520,5600,5600,5600,5600,4
20240318,114900,74571120,5610,5610,5610,5610,0
20240318,114800,74571120,5610,5610,5610,5610,0
20240318,114700,74571120,5610,5610,5610,5610,0
20240318,114600,74571120,5610,5610,5610,5610,0
20240318,114500,74571120,5610,5610,5610,5610,0
20240318,114400,74571120,5610,5610,5610,5610,0
20240318,114300,74571120,5610,5610,5610,5610,0
20240318,114200,74571120,5610,5610,5610,5610,1
20240318,114100,74565510,5620,5620,5620,5620,0
20240318,114000,74565510,5620,5620,5620,5620,0
20240318,113900,74565510,5620,5620,5620,5620,0
20240318,113800,74565510,5620,5620,5620,5620,0
20240318,113700,74565510,5620,5620,5620,5620,0
20240318,113600,74565510,5620,5620,5620,5620,0
20240318,113500,74565510,5620,5620,5620,5620,0
20240318,113400,74565510,5620,5610,5620,5610,1022
20240318,113300,68831640,5600,5600,5600,5600,52
20240318,113200,68540440,5600,5600,5600,5600,12
20240318,113100,68473240,5600,5600,5600,5600,0
20240318,113000,68473240,5600,5600,5600,5600,0
20240318,112900,68473240,5600,5600,5600,5600,0
20240318,112800,68473240,5600,5600,5600,5600,0
20240318,112700,68473240,5600,5590,5600,5590,12
20240318,112600,68406150,5610,5610,5610,5610,0
20240318,112500,68406150,5610,5610,5610,5610,0
20240318,112400,68406150,5610,5610,5610,5610,0
20240318,112300,68406150,5610,5610,5610,5610,0
20240318,112200,68406150,5610,5610,5610,5610,9
20240318,112100,68355660,5610,5610,5610,5610,0
20240318,112000,68355660,5610,5610,5610,5610,84
20240318,111900,67884420,5610,5610,5610,5610,200
20240318,111800,66762420,5610,5590,5610,5590,4
20240318,111700,66740040,5600,5600,5600,5600,0
20240318,111600,66740040,5600,5600,5600,5600,21
20240318,111500,66622440,5610,5610,5610,5610,0
20240318,111400,66622440,5610,5610,5610,5610,0
20240318,111300,66622440,5610,5610,5610,5610,0
20240318,111200,66622440,5610,5610,5610,5610,0
20240318,111100,66622440,5610,5610,5610,5610,0
20240318,111000,66622440,5610,5610,5610,5610,10
20240318,110900,66566340,5610,5610,5610,5610,1
20240318,110800,66560730,5580,5590,5590,5580,179
20240318,110700,65560460,5610,5600,5610,5600,179
20240318,110600,64556790,5600,5600,5600,5600,0
20240318,110500,64556790,5600,5600,5600,5600,0
20240318,110400,64556790,5600,5600,5600,5600,540
20240318,110300,61532790,5600,5600,5600,5600,0
20240318,110200,61532790,5600,5600,5600,5600,0
20240318,110100,61532790,5600,5600,5600,5600,0
20240318,110000,61532790,5600,5600,5600,5600,0
20240318,105900,61532790,5600,5600,5600,5600,0
20240318,105800,61532790,5600,5600,5600,5600,0
20240318,105700,61532790,5600,5600,5600,5600,72
20240318,105600,61129590,5600,5600,5600,5600,0
20240318,105500,61129590,5600,5590,5600,5590,141
20240318,105400,60341390,5590,5580,5590,5580,3
20240318,105300,60324640,5580,5580,5580,5580,2
20240318,105200,60313480,5590,5590,5590,5590,0
20240318,105100,60313480,5590,5590,5590,5590,1
20240318,105000,60307890,5580,5580,5580,5580,2
20240318,104900,60296730,5590,5580,5590,5580,3
20240318,104800,60279980,5580,5580,5580,5580,0
20240318,104700,60279980,5580,5580,5580,5580,2
20240318,104600,60268820,5590,5590,5590,5590,2
20240318,104500,60257640,5590,5580,5590,5580,3
20240318,104400,60240890,5590,5580,5590,5580,5
20240318,104300,60212980,5590,5590,5590,5590,0
20240318,104200,60212980,5590,5590,5590,5590,0
20240318,104100,60212980,5590,5580,5590,5580,3
20240318,104000,60196230,5590,5590,5590,5590,0
20240318,103900,60196230,5590,5590,5590,5590,100
20240318,103800,59637230,5590,5580,5590,5580,11
20240318,103700,59575830,5590,5590,5590,5590,0
20240318,103600,59575830,5590,5590,5590,5590,2
20240318,103500,59564650,5590,5580,5590,5580,7
20240318,103400,59525540,5590,5590,5590,5590,0
20240318,103300,59525540,5590,5590,5590,5590,0
20240318,103200,59525540,5590,5590,5590,5590,0
20240318,103100,59525540,5590,5590,5590,5590,0
20240318,103000,59525540,5590,5590,5590,5590,2
20240318,102900,59514360,5590,5590,5590,5590,0
20240318,102800,59514360,5590,5600,5600,5590,352
20240318,102700,57546650,5610,5610,5610,5610,0
20240318,102600,57546650,5610,5610,5610,5610,0
20240318,102500,57546650,5610,5610,5610,5610,0
20240318,102400,57546650,5610,5610,5610,5610,0
20240318,102300,57546650,5610,5610,5610,5610,2
20240318,102200,57535430,5610,5600,5610,5590,206
20240318,102100,56381870,5610,5610,5610,5610,30
20240318,102000,56213570,5610,5610,5610,5610,80
20240318,101900,55764770,5610,5610,5610,5610,0
20240318,101800,55764770,5610,5610,5610,5610,11
20240318,101700,55703060,5610,5600,5610,5600,6
20240318,101600,55669450,5600,5590,5600,5590,3008
20240318,101500,38824690,5600,5600,5600,5600,0
20240318,101400,38824690,5600,5600,5600,5600,0
20240318,101300,38824690,5600,5600,5600,5600,0
20240318,101200,38824690,5600,5600,5600,5600,0
20240318,101100,38824690,5600,5600,5600,5600,0
20240318,101000,38824690,5600,5600,5600,5600,10
20240318,100900,38768690,5600,5600,5600,5600,1
20240318,100800,38763090,5590,5590,5590,5590,0
20240318,100700,38763090,5590,5590,5590,5590,4
20240318,100600,38740730,5600,5600,5600,5600,1
20240318,100500,38735130,5600,5600,5600,5600,2
20240318,100400,38723930,5600,5600,5600,5600,1
20240318,100300,38718330,5600,5590,5600,5590,21
20240318,100200,38600770,5600,5600,5600,5600,0
20240318,100100,38600770,5600,5600,5600,5600,0
20240318,100000,38600770,5600,5580,5600,5570,23
20240318,095900,38472420,5600,5590,5600,5590,90
20240318,095800,37968460,5600,5600,5600,5600,0
20240318,095700,37968460,5600,5600,5600,5600,64
20240318,095600,37610060,5600,5600,5600,5600,0
20240318,095500,37610060,5600,5600,5600,5600,0
20240318,095400,37610060,5600,5600,5600,5600,0
20240318,095300,37610060,5600,5600,5600,5600,0
20240318,095200,37610060,5600,5600,5600,5600,2
20240318,095100,37598860,5600,5600,5600,5600,1
20240318,095000,37593260,5560,5590,5600,5560,72
20240318,094900,37191430,5590,5590,5590,5590,0
20240318,094800,37191430,5590,5560,5590,5560,203
20240318,094700,36062690,5570,5570,5570,5570,1
20240318,094600,36057120,5600,5600,5600,5600,0
20240318,094500,36057120,5600,5600,5600,5600,0
20240318,094400,36057120,5600,5600,5600,5600,0
20240318,094300,36057120,5600,5600,5600,5600,0
20240318,094200,36057120,5600,5560,5600,5560,1546
20240318,094100,27461180,5570,5570,5570,5570,0
20240318,094000,27461180,5570,5570,5570,5570,0
20240318,093900,27461180,5570,5570,5570,5570,0
20240318,093800,27461180,5570,5570,5570,5570,2
20240318,093700,27450040,5570,5570,5570,5570,0
20240318,093600,27450040,5570,5570,5570,5570,17
20240318,093500,27355350,5570,5570,5570,5570,1
20240318,093400,27349780,5560,5570,5570,5560,170
20240318,093300,26404380,5570,5570,5570,5570,120
20240318,093200,25735980,5570,5570,5570,5570,0
20240318,093100,25735980,5570,5570,5570,5570,1
20240318,093000,25730410,5560,5570,5570,5560,53
20240318,092900,25435700,5570,5570,5570,5560,406
20240318,092800,23176220,5570,5570,5570,5570,1
20240318,092700,23170650,5560,5560,5570,5560,1204
20240318,092600,16476330,5570,5570,5570,5570,0
20240318,092500,16476330,5570,5570,5570,5570,5
20240318,092400,16448480,5580,5570,5580,5570,231
20240318,092300,15161800,5580,5580,5580,5580,1
20240318,092200,15156220,5600,5600,5600,5600,0
20240318,092100,15156220,5600,5600,5600,5600,4
20240318,092000,15133820,5600,5600,5600,5600,0
20240318,091900,15133820,5600,5600,5600,5600,24
20240318,091800,14999420,5600,5600,5600,5600,83
20240318,091700,14534620,5610,5610,5610,5610,0
20240318,091600,14534620,5610,5610,5610,5610,3
20240318,091500,14517790,5610,5610,5610,5610,0
20240318,091400,14517790,5610,5610,5610,5610,0
20240318,091300,14517790,5610,5610,5610,5610,0
20240318,091200,14517790,5610,5610,5610,5610,0
20240318,091100,14517790,5610,5610,5610,5610,0
20240318,091000,14517790,5610,5570,5610,5570,96
20240318,090900,13982960,5570,5610,5610,5570,151
20240318,090800,13135890,5610,5610,5610,5610,10
20240318,090700,13079790,5610,5610,5610,5610,19
20240318,090600,12973200,5610,5610,5610,5610,81
20240318,090500,12518790,5610,5610,5610,5610,0
20240318,090400,12518790,5610,5610,5610,5610,1
20240318,090300,12513180,5600,5590,5600,5590,55
20240318,090200,12205710,5570,5570,5570,5570,1795
20240318,090100,2207560,5570,5580,5580,5570,226
20240318,090000,947600,5590,5570,5590,5570,170