KissMeData/050090/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193000,20371981,1012,1012,1012,1012,2
20240318,192900,20371981,1012,1012,1012,1012,0
20240318,192800,20371981,1012,1012,1012,1012,0
20240318,192700,20371981,1012,1012,1012,1012,0
20240318,192600,20371981,1012,1012,1012,1012,0
20240318,192500,20371981,1012,1012,1012,1012,0
20240318,192400,20371981,1012,1012,1012,1012,0
20240318,192300,20371981,1012,1012,1012,1012,0
20240318,192200,20371981,1012,1012,1012,1012,0
20240318,192100,20371981,1012,1012,1012,1012,0
20240318,192000,20371981,1012,1012,1012,1012,0
20240318,191900,20371981,1012,1012,1012,1012,0
20240318,191800,20371981,1012,1012,1012,1012,0
20240318,191700,20371981,1012,1012,1012,1012,0
20240318,191600,20371981,1012,1012,1012,1012,0
20240318,191500,20371981,1012,1012,1012,1012,0
20240318,191400,20371981,1012,1012,1012,1012,0
20240318,191300,20371981,1012,1012,1012,1012,0
20240318,191200,20371981,1012,1012,1012,1012,0
20240318,191100,20371981,1012,1012,1012,1012,0
20240318,191000,20371981,1012,1012,1012,1012,0
20240318,190900,20371981,1012,1012,1012,1012,0
20240318,190800,20371981,1012,1012,1012,1012,0
20240318,190700,20371981,1012,1012,1012,1012,0
20240318,190600,20371981,1012,1012,1012,1012,0
20240318,190500,20371981,1012,1012,1012,1012,0
20240318,190400,20371981,1012,1012,1012,1012,0
20240318,190300,20371981,1012,1012,1012,1012,0
20240318,190200,20371981,1012,1012,1012,1012,0
20240318,190100,20371981,1012,1012,1012,1012,0
20240318,190000,20371981,1012,1012,1012,1012,2
20240318,185900,20371981,1012,1012,1012,1012,0
20240318,185800,20371981,1012,1012,1012,1012,0
20240318,185700,20371981,1012,1012,1012,1012,0
20240318,185600,20371981,1012,1012,1012,1012,0
20240318,185500,20371981,1012,1012,1012,1012,0
20240318,185400,20371981,1012,1012,1012,1012,0
20240318,185300,20371981,1012,1012,1012,1012,0
20240318,185200,20371981,1012,1012,1012,1012,0
20240318,185100,20371981,1012,1012,1012,1012,0
20240318,185000,20371981,1012,1012,1012,1012,0
20240318,184900,20371981,1012,1012,1012,1012,0
20240318,184800,20371981,1012,1012,1012,1012,0
20240318,184700,20371981,1012,1012,1012,1012,0
20240318,184600,20371981,1012,1012,1012,1012,0
20240318,184500,20371981,1012,1012,1012,1012,0
20240318,184400,20371981,1012,1012,1012,1012,0
20240318,184300,20371981,1012,1012,1012,1012,0
20240318,184200,20371981,1012,1012,1012,1012,0
20240318,184100,20371981,1012,1012,1012,1012,0
20240318,184000,20371981,1012,1012,1012,1012,0
20240318,183900,20371981,1012,1012,1012,1012,0
20240318,183800,20371981,1012,1012,1012,1012,0
20240318,183700,20371981,1012,1012,1012,1012,0
20240318,183600,20371981,1012,1012,1012,1012,0
20240318,183500,20371981,1012,1012,1012,1012,0
20240318,183400,20371981,1012,1012,1012,1012,0
20240318,183300,20371981,1012,1012,1012,1012,0
20240318,183200,20371981,1012,1012,1012,1012,0
20240318,183100,20371981,1012,1012,1012,1012,0
20240318,183000,20371981,1012,1012,1012,1012,2
20240318,182900,20371981,1012,1012,1012,1012,0
20240318,182800,20371981,1012,1012,1012,1012,0
20240318,182700,20371981,1012,1012,1012,1012,0
20240318,182600,20371981,1012,1012,1012,1012,0
20240318,182500,20371981,1012,1012,1012,1012,0
20240318,182400,20371981,1012,1012,1012,1012,0
20240318,182300,20371981,1012,1012,1012,1012,0
20240318,182200,20371981,1012,1012,1012,1012,0
20240318,182100,20371981,1012,1012,1012,1012,0
20240318,182000,20371981,1012,1012,1012,1012,0
20240318,181900,20371981,1012,1012,1012,1012,0
20240318,181800,20371981,1012,1012,1012,1012,0
20240318,181700,20371981,1012,1012,1012,1012,0
20240318,181600,20371981,1012,1012,1012,1012,0
20240318,181500,20371981,1012,1012,1012,1012,0
20240318,181400,20371981,1012,1012,1012,1012,0
20240318,181300,20371981,1012,1012,1012,1012,0
20240318,181200,20371981,1012,1012,1012,1012,0
20240318,181100,20371981,1012,1012,1012,1012,0
20240318,181000,20371981,1012,1012,1012,1012,0
20240318,180900,20371981,1012,1012,1012,1012,0
20240318,180800,20371981,1012,1012,1012,1012,0
20240318,180700,20371981,1012,1012,1012,1012,0
20240318,180600,20371981,1012,1012,1012,1012,0
20240318,180500,20371981,1012,1012,1012,1012,0
20240318,180400,20371981,1012,1012,1012,1012,0
20240318,180300,20371981,1012,1012,1012,1012,0
20240318,180200,20371981,1012,1012,1012,1012,0
20240318,180100,20371981,1012,1012,1012,1012,0
20240318,180000,20371981,1012,1012,1012,1012,2
20240318,175900,20371981,1012,1012,1012,1012,0
20240318,175800,20371981,1012,1012,1012,1012,0
20240318,175700,20371981,1012,1012,1012,1012,0
20240318,175600,20371981,1012,1012,1012,1012,0
20240318,175500,20371981,1012,1012,1012,1012,0
20240318,175400,20371981,1012,1012,1012,1012,0
20240318,175300,20371981,1012,1012,1012,1012,0
20240318,175200,20371981,1012,1012,1012,1012,0
20240318,175100,20371981,1012,1012,1012,1012,0
20240318,175000,20371981,1012,1012,1012,1012,0
20240318,174900,20371981,1012,1012,1012,1012,0
20240318,174800,20371981,1012,1012,1012,1012,0
20240318,174700,20371981,1012,1012,1012,1012,0
20240318,174600,20371981,1012,1012,1012,1012,0
20240318,174500,20371981,1012,1012,1012,1012,0
20240318,174400,20371981,1012,1012,1012,1012,0
20240318,174300,20371981,1012,1012,1012,1012,0
20240318,174200,20371981,1012,1012,1012,1012,0
20240318,174100,20371981,1012,1012,1012,1012,0
20240318,174000,20371981,1012,1012,1012,1012,0
20240318,173900,20371981,1012,1012,1012,1012,0
20240318,173800,20371981,1012,1012,1012,1012,0
20240318,173700,20371981,1012,1012,1012,1012,0
20240318,173600,20371981,1012,1012,1012,1012,0
20240318,173500,20371981,1012,1012,1012,1012,0
20240318,173400,20371981,1012,1012,1012,1012,0
20240318,173300,20371981,1012,1012,1012,1012,0
20240318,173200,20371981,1012,1012,1012,1012,0
20240318,173100,20371981,1012,1012,1012,1012,0
20240318,173000,20371981,1012,1012,1012,1012,2
20240318,172900,20371981,1012,1012,1012,1012,0
20240318,172800,20371981,1012,1012,1012,1012,0
20240318,172700,20371981,1012,1012,1012,1012,0
20240318,172600,20371981,1012,1012,1012,1012,0
20240318,172500,20371981,1012,1012,1012,1012,0
20240318,172400,20371981,1012,1012,1012,1012,0
20240318,172300,20371981,1012,1012,1012,1012,0
20240318,172200,20371981,1012,1012,1012,1012,0
20240318,172100,20371981,1012,1012,1012,1012,0
20240318,172000,20371981,1012,1012,1012,1012,0
20240318,171900,20371981,1012,1012,1012,1012,0
20240318,171800,20371981,1012,1012,1012,1012,0
20240318,171700,20371981,1012,1012,1012,1012,0
20240318,171600,20371981,1012,1012,1012,1012,0
20240318,171500,20371981,1012,1012,1012,1012,0
20240318,171400,20371981,1012,1012,1012,1012,0
20240318,171300,20371981,1012,1012,1012,1012,0
20240318,171200,20371981,1012,1012,1012,1012,0
20240318,171100,20371981,1012,1012,1012,1012,0
20240318,171000,20371981,1012,1012,1012,1012,0
20240318,170900,20371981,1012,1012,1012,1012,0
20240318,170800,20371981,1012,1012,1012,1012,0
20240318,170700,20371981,1012,1012,1012,1012,0
20240318,170600,20371981,1012,1012,1012,1012,0
20240318,170500,20371981,1012,1012,1012,1012,0
20240318,170400,20371981,1012,1012,1012,1012,0
20240318,170300,20371981,1012,1012,1012,1012,0
20240318,170200,20371981,1012,1012,1012,1012,0
20240318,170100,20371981,1012,1012,1012,1012,0
20240318,170000,20371981,1012,1012,1012,1012,2
20240318,165900,20371981,1012,1012,1012,1012,0
20240318,165800,20371981,1012,1012,1012,1012,0
20240318,165700,20371981,1012,1012,1012,1012,0
20240318,165600,20371981,1012,1012,1012,1012,0
20240318,165500,20371981,1012,1012,1012,1012,0
20240318,165400,20371981,1012,1012,1012,1012,0
20240318,165300,20371981,1012,1012,1012,1012,0
20240318,165200,20371981,1012,1012,1012,1012,0
20240318,165100,20371981,1012,1012,1012,1012,0
20240318,165000,20371981,1012,1012,1012,1012,0
20240318,164900,20371981,1012,1012,1012,1012,0
20240318,164800,20371981,1012,1012,1012,1012,0
20240318,164700,20371981,1012,1012,1012,1012,0
20240318,164600,20371981,1012,1012,1012,1012,0
20240318,164500,20371981,1012,1012,1012,1012,0
20240318,164400,20371981,1012,1012,1012,1012,0
20240318,164300,20371981,1012,1012,1012,1012,0
20240318,164200,20371981,1012,1012,1012,1012,0
20240318,164100,20371981,1012,1012,1012,1012,0
20240318,164000,20371981,1012,1012,1012,1012,0
20240318,163900,20371981,1012,1012,1012,1012,0
20240318,163800,20371981,1012,1012,1012,1012,0
20240318,163700,20371981,1012,1012,1012,1012,0
20240318,163600,20371981,1012,1012,1012,1012,0
20240318,163500,20371981,1012,1012,1012,1012,0
20240318,163400,20371981,1012,1012,1012,1012,0
20240318,163300,20371981,1012,1012,1012,1012,0
20240318,163200,20371981,1012,1012,1012,1012,0
20240318,163100,20371981,1012,1012,1012,1012,0
20240318,163000,20371981,1012,1012,1012,1012,2
20240318,162900,20371981,1012,1012,1012,1012,0
20240318,162800,20371981,1012,1012,1012,1012,0
20240318,162700,20371981,1012,1012,1012,1012,0
20240318,162600,20371981,1012,1012,1012,1012,0
20240318,162500,20371981,1012,1012,1012,1012,0
20240318,162400,20371981,1012,1012,1012,1012,0
20240318,162300,20371981,1012,1012,1012,1012,0
20240318,162200,20371981,1012,1012,1012,1012,0
20240318,162100,20371981,1012,1012,1012,1012,0
20240318,162000,20371981,1012,1012,1012,1012,0
20240318,161900,20371981,1012,1012,1012,1012,0
20240318,161800,20371981,1012,1012,1012,1012,0
20240318,161700,20371981,1012,1012,1012,1012,0
20240318,161600,20371981,1012,1012,1012,1012,0
20240318,161500,20371981,1012,1012,1012,1012,0
20240318,161400,20371981,1012,1012,1012,1012,0
20240318,161300,20371981,1012,1012,1012,1012,0
20240318,161200,20371981,1012,1012,1012,1012,0
20240318,161100,20371981,1012,1012,1012,1012,0
20240318,161000,20371981,1012,1012,1012,1012,0
20240318,160900,20371981,1012,1012,1012,1012,0
20240318,160800,20371981,1012,1012,1012,1012,0
20240318,160700,20371981,1012,1012,1012,1012,0
20240318,160600,20371981,1012,1012,1012,1012,0
20240318,160500,20371981,1012,1012,1012,1012,0
20240318,160400,20371981,1012,1012,1012,1012,0
20240318,160300,20371981,1012,1012,1012,1012,0
20240318,160200,20371981,1012,1012,1012,1012,0
20240318,160100,20371981,1012,1012,1012,1012,0
20240318,160000,20371981,1012,1012,1012,1012,2
20240318,155900,20371981,1012,1012,1012,1012,0
20240318,155800,20371981,1012,1012,1012,1012,0
20240318,155700,20371981,1012,1012,1012,1012,0
20240318,155600,20371981,1012,1012,1012,1012,0
20240318,155500,20371981,1012,1012,1012,1012,0
20240318,155400,20371981,1012,1012,1012,1012,0
20240318,155300,20371981,1012,1012,1012,1012,0
20240318,155200,20371981,1012,1012,1012,1012,0
20240318,155100,20371981,1012,1012,1012,1012,0
20240318,155000,20371981,1012,1012,1012,1012,0
20240318,154900,20371981,1012,1012,1012,1012,0
20240318,154800,20371981,1012,1012,1012,1012,0
20240318,154700,20371981,1012,1012,1012,1012,0
20240318,154600,20371981,1012,1012,1012,1012,0
20240318,154500,20371981,1012,1012,1012,1012,0
20240318,154400,20371981,1012,1012,1012,1012,0
20240318,154300,20371981,1012,1012,1012,1012,0
20240318,154200,20371981,1012,1012,1012,1012,0
20240318,154100,20371981,1012,1012,1012,1012,0
20240318,154000,20371981,1012,1012,1012,1012,0
20240318,153900,20371981,1012,1012,1012,1012,0
20240318,153800,20371981,1012,1012,1012,1012,0
20240318,153700,20371981,1012,1012,1012,1012,0
20240318,153600,20371981,1012,1012,1012,1012,0
20240318,153500,20371981,1012,1012,1012,1012,0
20240318,153400,20371981,1012,1012,1012,1012,0
20240318,153300,20371981,1012,1012,1012,1012,0
20240318,153200,20371981,1012,1012,1012,1012,0
20240318,153100,20371981,1012,1012,1012,1012,0
20240318,153000,20371981,1012,1012,1012,1012,4
20240318,152900,20369957,1011,1011,1011,1011,0
20240318,152800,20369957,1011,1011,1011,1011,0
20240318,152700,20369957,1011,1011,1011,1011,0
20240318,152600,20369957,1011,1011,1011,1011,0
20240318,152500,20369957,1011,1011,1011,1011,0
20240318,152400,20369957,1011,1011,1011,1011,0
20240318,152300,20369957,1011,1011,1011,1011,0
20240318,152200,20369957,1011,1011,1011,1011,0
20240318,152100,20369957,1011,1011,1011,1011,0
20240318,152000,20369957,1011,1011,1011,1011,0
20240318,151900,20369957,1011,1011,1011,1011,300
20240318,151800,20066657,1011,1011,1011,1011,0
20240318,151700,20066657,1011,1011,1011,1011,0
20240318,151600,20066657,1011,1011,1011,1011,0
20240318,151500,20066657,1011,1011,1011,1011,100
20240318,151400,19965557,1008,1009,1009,1008,49
20240318,151300,19916161,1011,1011,1011,1011,0
20240318,151200,19916161,1011,1011,1011,1011,0
20240318,151100,19916161,1011,1011,1011,1011,1
20240318,151000,19915150,1011,1011,1011,1011,0
20240318,150900,19915150,1011,1011,1011,1011,0
20240318,150800,19915150,1011,1011,1011,1011,0
20240318,150700,19915150,1011,1011,1011,1011,0
20240318,150600,19915150,1011,1011,1011,1011,0
20240318,150500,19915150,1011,1011,1011,1011,96
20240318,150400,19818094,1011,1011,1011,1011,4
20240318,150300,19814050,1011,1009,1011,1009,200
20240318,150200,19611906,1008,1008,1008,1008,0
20240318,150100,19611906,1008,1008,1008,1008,0
20240318,150000,19611906,1008,1008,1008,1008,0
20240318,145900,19611906,1008,1008,1008,1008,286
20240318,145800,19323618,1009,1009,1009,1009,1
20240318,145700,19322609,1008,1008,1008,1008,300
20240318,145600,19020209,1009,1009,1009,1009,0
20240318,145500,19020209,1009,1009,1009,1009,0
20240318,145400,19020209,1009,1009,1009,1009,0
20240318,145300,19020209,1009,1009,1009,1009,142
20240318,145200,18876931,1009,1009,1009,1009,0
20240318,145100,18876931,1009,1009,1009,1009,0
20240318,145000,18876931,1009,1009,1009,1009,0
20240318,144900,18876931,1009,1009,1009,1009,29
20240318,144800,18847670,1009,1009,1009,1009,0
20240318,144700,18847670,1009,1009,1009,1009,0
20240318,144600,18847670,1009,1009,1009,1009,42
20240318,144500,18805292,1009,1009,1009,1009,0
20240318,144400,18805292,1009,1009,1009,1009,0
20240318,144300,18805292,1009,1009,1009,1009,61
20240318,144200,18743743,1008,1008,1008,1008,0
20240318,144100,18743743,1008,1008,1008,1008,0
20240318,144000,18743743,1008,1008,1008,1008,0
20240318,143900,18743743,1008,1008,1008,1008,0
20240318,143800,18743743,1008,1008,1008,1008,0
20240318,143700,18743743,1008,1009,1009,1008,2
20240318,143600,18741726,1009,1009,1009,1009,87
20240318,143500,18653943,1009,1009,1009,1009,0
20240318,143400,18653943,1009,1009,1009,1009,0
20240318,143300,18653943,1009,1009,1009,1009,0
20240318,143200,18653943,1009,1009,1009,1009,0
20240318,143100,18653943,1009,1009,1009,1009,0
20240318,143000,18653943,1009,1009,1009,1009,13
20240318,142900,18640826,1009,1009,1009,1009,0
20240318,142800,18640826,1009,1009,1009,1009,0
20240318,142700,18640826,1009,1009,1009,1009,0
20240318,142600,18640826,1009,1009,1009,1009,0
20240318,142500,18640826,1009,1009,1009,1009,0
20240318,142400,18640826,1009,1009,1009,1009,0
20240318,142300,18640826,1009,1009,1009,1009,54
20240318,142200,18586340,1009,1009,1009,1009,12
20240318,142100,18574232,1009,1009,1009,1009,53
20240318,142000,18520755,1009,1009,1009,1009,0
20240318,141900,18520755,1009,1009,1009,1009,0
20240318,141800,18520755,1009,1009,1009,1009,0
20240318,141700,18520755,1009,1009,1009,1009,0
20240318,141600,18520755,1009,1009,1009,1009,0
20240318,141500,18520755,1009,1009,1009,1009,0
20240318,141400,18520755,1009,1009,1009,1009,0
20240318,141300,18520755,1009,1009,1009,1009,0
20240318,141200,18520755,1009,1009,1009,1009,0
20240318,141100,18520755,1009,1009,1009,1009,0
20240318,141000,18520755,1009,1009,1009,1009,0
20240318,140900,18520755,1009,1009,1009,1009,414
20240318,140800,18103029,1009,1009,1009,1009,0
20240318,140700,18103029,1009,1009,1009,1009,0
20240318,140600,18103029,1009,1009,1009,1009,0
20240318,140500,18103029,1009,1009,1009,1009,0
20240318,140400,18103029,1009,1009,1009,1009,85
20240318,140300,18017264,1009,1009,1009,1009,401
20240318,140200,17612655,1009,1009,1009,1009,0
20240318,140100,17612655,1009,1009,1009,1009,0
20240318,140000,17612655,1009,1009,1009,1009,0
20240318,135900,17612655,1009,1009,1009,1009,0
20240318,135800,17612655,1009,1009,1009,1009,0
20240318,135700,17612655,1009,1009,1009,1009,0
20240318,135600,17612655,1009,1009,1009,1009,8
20240318,135500,17604583,1009,1009,1009,1009,1
20240318,135400,17603574,1010,1010,1010,1010,0
20240318,135300,17603574,1010,1010,1010,1010,0
20240318,135200,17603574,1010,1010,1010,1010,0
20240318,135100,17603574,1010,1010,1010,1010,0
20240318,135000,17603574,1010,1010,1010,1010,177
20240318,134900,17424804,1010,1010,1010,1010,86
20240318,134800,17337944,1008,1008,1008,1008,0
20240318,134700,17337944,1008,1008,1008,1008,0
20240318,134600,17337944,1008,1008,1008,1008,0
20240318,134500,17337944,1008,1008,1008,1008,0
20240318,134400,17337944,1008,1008,1008,1008,0
20240318,134300,17337944,1008,1008,1008,1008,1578
20240318,134200,15747320,1009,1009,1009,1009,0
20240318,134100,15747320,1009,1009,1009,1009,0
20240318,134000,15747320,1009,1009,1009,1009,0
20240318,133900,15747320,1009,1009,1009,1009,10
20240318,133800,15737230,1009,1009,1009,1009,0
20240318,133700,15737230,1009,1009,1009,1009,0
20240318,133600,15737230,1009,1009,1009,1009,400
20240318,133500,15333630,1009,1009,1009,1009,0
20240318,133400,15333630,1009,1009,1009,1009,0
20240318,133300,15333630,1009,1009,1009,1009,0
20240318,133200,15333630,1009,1009,1009,1009,0
20240318,133100,15333630,1009,1009,1009,1009,0
20240318,133000,15333630,1009,1009,1009,1009,0
20240318,132900,15333630,1009,1009,1009,1009,0
20240318,132800,15333630,1009,1009,1009,1009,0
20240318,132700,15333630,1009,1009,1009,1009,0
20240318,132600,15333630,1009,1009,1009,1009,0
20240318,132500,15333630,1009,1009,1009,1009,0
20240318,132400,15333630,1009,1009,1009,1009,0
20240318,132300,15333630,1009,1009,1009,1009,0
20240318,132200,15333630,1009,1009,1009,1009,0
20240318,132100,15333630,1009,1009,1009,1009,0
20240318,132000,15333630,1009,1009,1009,1009,0
20240318,131900,15333630,1009,1009,1009,1009,0
20240318,131800,15333630,1009,1009,1009,1009,22
20240318,131700,15311432,1009,1009,1009,1009,3
20240318,131600,15308405,1008,1009,1009,1008,300
20240318,131500,15005874,1012,1012,1012,1012,0
20240318,131400,15005874,1012,1012,1012,1012,0
20240318,131300,15005874,1012,1012,1012,1012,0
20240318,131200,15005874,1012,1012,1012,1012,0
20240318,131100,15005874,1012,1012,1012,1012,0
20240318,131000,15005874,1012,1012,1012,1012,0
20240318,130900,15005874,1012,1012,1012,1012,0
20240318,130800,15005874,1012,1012,1012,1012,0
20240318,130700,15005874,1012,1012,1012,1012,0
20240318,130600,15005874,1012,1012,1012,1012,0
20240318,130500,15005874,1012,1012,1012,1012,0
20240318,130400,15005874,1012,1012,1012,1012,0
20240318,130300,15005874,1012,1012,1012,1012,99
20240318,130200,14905686,1009,1009,1009,1009,0
20240318,130100,14905686,1009,1009,1009,1009,0
20240318,130000,14905686,1009,1009,1009,1009,0
20240318,125900,14905686,1009,1009,1009,1009,0
20240318,125800,14905686,1009,1009,1009,1009,0
20240318,125700,14905686,1009,1009,1009,1009,0
20240318,125600,14905686,1009,1009,1009,1009,2
20240318,125500,14903668,1009,1009,1009,1009,0
20240318,125400,14903668,1009,1009,1009,1009,2
20240318,125300,14901650,1012,1012,1012,1012,0
20240318,125200,14901650,1012,1012,1012,1012,0
20240318,125100,14901650,1012,1012,1012,1012,0
20240318,125000,14901650,1012,1012,1012,1012,0
20240318,124900,14901650,1012,1012,1012,1012,1
20240318,124800,14900638,1009,1009,1009,1009,0
20240318,124700,14900638,1009,1009,1009,1009,0
20240318,124600,14900638,1009,1009,1009,1009,0
20240318,124500,14900638,1009,1009,1009,1009,0
20240318,124400,14900638,1009,1009,1009,1009,0
20240318,124300,14900638,1009,1008,1009,1008,226
20240318,124200,14672627,1008,1008,1008,1008,76
20240318,124100,14596019,1008,1008,1008,1008,0
20240318,124000,14596019,1008,1008,1008,1008,341
20240318,123900,14252291,1009,1009,1009,1009,0
20240318,123800,14252291,1009,1009,1009,1009,0
20240318,123700,14252291,1009,1009,1009,1009,0
20240318,123600,14252291,1009,1009,1009,1009,0
20240318,123500,14252291,1009,1009,1009,1009,0
20240318,123400,14252291,1009,1009,1009,1009,0
20240318,123300,14252291,1009,1009,1009,1009,0
20240318,123200,14252291,1009,1009,1009,1009,0
20240318,123100,14252291,1009,1009,1009,1009,0
20240318,123000,14252291,1009,1009,1009,1009,90
20240318,122900,14161481,1008,1008,1008,1008,0
20240318,122800,14161481,1008,1008,1008,1008,0
20240318,122700,14161481,1008,1008,1008,1008,0
20240318,122600,14161481,1008,1008,1008,1008,0
20240318,122500,14161481,1008,1008,1008,1008,0
20240318,122400,14161481,1008,1008,1008,1008,0
20240318,122300,14161481,1008,1008,1008,1008,0
20240318,122200,14161481,1008,1008,1008,1008,0
20240318,122100,14161481,1008,1008,1008,1008,0
20240318,122000,14161481,1008,1008,1008,1008,0
20240318,121900,14161481,1008,1008,1008,1008,0
20240318,121800,14161481,1008,1008,1008,1008,0
20240318,121700,14161481,1008,1008,1008,1008,793
20240318,121600,13362137,1008,1008,1008,1008,0
20240318,121500,13362137,1008,1008,1008,1008,0
20240318,121400,13362137,1008,1008,1008,1008,200
20240318,121300,13160537,1009,1009,1009,1009,10
20240318,121200,13150447,1009,1009,1009,1009,20
20240318,121100,13130267,1010,1010,1010,1010,0
20240318,121000,13130267,1010,1010,1010,1010,0
20240318,120900,13130267,1010,1010,1010,1010,0
20240318,120800,13130267,1010,1010,1010,1010,0
20240318,120700,13130267,1010,1010,1010,1010,0
20240318,120600,13130267,1010,1010,1010,1010,0
20240318,120500,13130267,1010,1010,1010,1010,1
20240318,120400,13129257,1010,1010,1010,1010,2
20240318,120300,13127237,1009,1009,1009,1009,0
20240318,120200,13127237,1009,1009,1009,1009,0
20240318,120100,13127237,1009,1009,1009,1009,0
20240318,120000,13127237,1009,1009,1009,1009,10
20240318,115900,13117147,1009,1009,1009,1009,0
20240318,115800,13117147,1009,1009,1009,1009,0
20240318,115700,13117147,1009,1009,1009,1009,0
20240318,115600,13117147,1009,1009,1009,1009,0
20240318,115500,13117147,1009,1009,1009,1009,5
20240318,115400,13112102,1009,1009,1009,1009,5
20240318,115300,13107057,1009,1009,1009,1009,5
20240318,115200,13102012,1008,1008,1008,1008,0
20240318,115100,13102012,1008,1008,1008,1008,0
20240318,115000,13102012,1008,1008,1008,1008,0
20240318,114900,13102012,1008,1008,1008,1008,2
20240318,114800,13099996,1009,1009,1009,1009,0
20240318,114700,13099996,1009,1009,1009,1009,100
20240318,114600,12999096,1012,1012,1012,1012,0
20240318,114500,12999096,1012,1012,1012,1012,0
20240318,114400,12999096,1012,1012,1012,1012,0
20240318,114300,12999096,1012,1012,1012,1012,0
20240318,114200,12999096,1012,1012,1012,1012,0
20240318,114100,12999096,1012,1012,1012,1012,0
20240318,114000,12999096,1012,1012,1012,1012,0
20240318,113900,12999096,1012,1012,1012,1012,0
20240318,113800,12999096,1012,1012,1012,1012,0
20240318,113700,12999096,1012,1012,1012,1012,0
20240318,113600,12999096,1012,1012,1012,1012,10
20240318,113500,12988976,1012,1012,1012,1012,0
20240318,113400,12988976,1012,1012,1012,1012,0
20240318,113300,12988976,1012,1012,1012,1012,0
20240318,113200,12988976,1012,1012,1012,1012,0
20240318,113100,12988976,1012,1012,1012,1012,0
20240318,113000,12988976,1012,1012,1012,1012,0
20240318,112900,12988976,1012,1012,1012,1012,0
20240318,112800,12988976,1012,1012,1012,1012,0
20240318,112700,12988976,1012,1012,1012,1012,0
20240318,112600,12988976,1012,1012,1012,1012,0
20240318,112500,12988976,1012,1012,1012,1012,1
20240318,112400,12987964,1010,1010,1010,1010,0
20240318,112300,12987964,1010,1010,1010,1010,0
20240318,112200,12987964,1010,1010,1010,1010,0
20240318,112100,12987964,1010,1010,1010,1010,0
20240318,112000,12987964,1010,1010,1010,1010,2
20240318,111900,12985944,1009,1009,1009,1009,0
20240318,111800,12985944,1009,1010,1010,1009,56
20240318,111700,12929428,1009,1009,1009,1009,0
20240318,111600,12929428,1009,1009,1009,1009,0
20240318,111500,12929428,1009,1009,1009,1009,0
20240318,111400,12929428,1009,1009,1009,1009,0
20240318,111300,12929428,1009,1009,1009,1009,0
20240318,111200,12929428,1009,1009,1009,1009,0
20240318,111100,12929428,1009,1009,1009,1009,0
20240318,111000,12929428,1009,1009,1009,1009,0
20240318,110900,12929428,1009,1009,1009,1009,0
20240318,110800,12929428,1009,1009,1009,1009,0
20240318,110700,12929428,1009,1009,1009,1009,0
20240318,110600,12929428,1009,1010,1010,1009,500
20240318,110500,12424826,1008,1008,1008,1008,0
20240318,110400,12424826,1008,1008,1008,1008,0
20240318,110300,12424826,1008,1008,1008,1008,0
20240318,110200,12424826,1008,1008,1008,1008,0
20240318,110100,12424826,1008,1008,1008,1008,0
20240318,110000,12424826,1008,1008,1008,1008,0
20240318,105900,12424826,1008,1008,1008,1008,0
20240318,105800,12424826,1008,1008,1008,1008,0
20240318,105700,12424826,1008,1008,1008,1008,0
20240318,105600,12424826,1008,1008,1008,1008,0
20240318,105500,12424826,1008,1008,1008,1008,0
20240318,105400,12424826,1008,1008,1008,1008,0
20240318,105300,12424826,1008,1008,1008,1008,0
20240318,105200,12424826,1008,1008,1008,1008,0
20240318,105100,12424826,1008,1008,1008,1008,0
20240318,105000,12424826,1008,1009,1009,1008,1000
20240318,104900,11416726,1008,1008,1008,1008,0
20240318,104800,11416726,1008,1008,1008,1008,0
20240318,104700,11416726,1008,1008,1008,1008,0
20240318,104600,11416726,1008,1011,1011,1008,500
20240318,104500,10912388,1011,1011,1011,1011,0
20240318,104400,10912388,1011,1011,1011,1011,0
20240318,104300,10912388,1011,1011,1011,1011,0
20240318,104200,10912388,1011,1011,1011,1011,0
20240318,104100,10912388,1011,1011,1011,1011,5
20240318,104000,10907333,1014,1014,1014,1014,0
20240318,103900,10907333,1014,1014,1014,1014,0
20240318,103800,10907333,1014,1014,1014,1014,0
20240318,103700,10907333,1014,1014,1014,1014,0
20240318,103600,10907333,1014,1014,1014,1014,0
20240318,103500,10907333,1014,1014,1014,1014,0
20240318,103400,10907333,1014,1014,1014,1014,0
20240318,103300,10907333,1014,1014,1014,1014,0
20240318,103200,10907333,1014,1014,1014,1014,0
20240318,103100,10907333,1014,1014,1014,1014,2
20240318,103000,10905305,1014,1014,1014,1014,0
20240318,102900,10905305,1014,1014,1014,1014,0
20240318,102800,10905305,1014,1014,1014,1014,0
20240318,102700,10905305,1014,1014,1014,1014,0
20240318,102600,10905305,1014,1014,1014,1014,0
20240318,102500,10905305,1014,1014,1014,1014,0
20240318,102400,10905305,1014,1014,1014,1014,0
20240318,102300,10905305,1014,1014,1014,1014,0
20240318,102200,10905305,1014,1014,1014,1014,0
20240318,102100,10905305,1014,1014,1014,1014,0
20240318,102000,10905305,1014,1014,1014,1014,0
20240318,101900,10905305,1014,1014,1014,1014,549
20240318,101800,10348619,1014,1014,1014,1014,0
20240318,101700,10348619,1014,1014,1014,1014,0
20240318,101600,10348619,1014,1014,1014,1014,0
20240318,101500,10348619,1014,1014,1014,1014,0
20240318,101400,10348619,1014,1014,1014,1014,19
20240318,101300,10329353,1020,1020,1020,1020,0
20240318,101200,10329353,1020,1020,1020,1020,0
20240318,101100,10329353,1020,1020,1020,1020,8
20240318,101000,10321193,1021,1021,1021,1021,0
20240318,100900,10321193,1021,1021,1021,1021,0
20240318,100800,10321193,1021,1021,1021,1021,0
20240318,100700,10321193,1021,1021,1021,1021,500
20240318,100600,9810693,1021,1021,1021,1021,0
20240318,100500,9810693,1021,1021,1021,1021,0
20240318,100400,9810693,1021,1021,1021,1021,0
20240318,100300,9810693,1021,1021,1021,1021,0
20240318,100200,9810693,1021,1021,1021,1021,5
20240318,100100,9805588,1021,1021,1021,1021,2
20240318,100000,9803546,1021,1021,1021,1021,0
20240318,095900,9803546,1021,1021,1021,1021,0
20240318,095800,9803546,1021,1021,1021,1021,0
20240318,095700,9803546,1021,1021,1021,1021,0
20240318,095600,9803546,1021,1021,1021,1021,0
20240318,095500,9803546,1021,1021,1021,1021,0
20240318,095400,9803546,1021,1021,1021,1021,0
20240318,095300,9803546,1021,1021,1021,1021,0
20240318,095200,9803546,1021,1021,1021,1021,0
20240318,095100,9803546,1021,1021,1021,1021,0
20240318,095000,9803546,1021,1021,1021,1021,4245
20240318,094900,5469401,1021,1021,1021,1021,0
20240318,094800,5469401,1021,1022,1022,1021,662
20240318,094700,4792864,1022,1022,1022,1022,6
20240318,094600,4786732,1022,1022,1022,1022,164
20240318,094500,4619124,1022,1022,1022,1022,0
20240318,094400,4619124,1022,1022,1022,1022,0
20240318,094300,4619124,1022,1022,1022,1022,0
20240318,094200,4619124,1022,1022,1022,1022,0
20240318,094100,4619124,1022,1022,1022,1022,2
20240318,094000,4617080,1023,1023,1023,1023,0
20240318,093900,4617080,1023,1023,1023,1023,0
20240318,093800,4617080,1023,1023,1023,1023,0
20240318,093700,4617080,1023,1023,1023,1023,0
20240318,093600,4617080,1023,1023,1023,1023,0
20240318,093500,4617080,1023,1023,1023,1023,0
20240318,093400,4617080,1023,1023,1023,1023,0
20240318,093300,4617080,1023,1023,1023,1023,0
20240318,093200,4617080,1023,1023,1023,1023,0
20240318,093100,4617080,1023,1023,1023,1023,0
20240318,093000,4617080,1023,1023,1023,1023,0
20240318,092900,4617080,1023,1023,1023,1023,50
20240318,092800,4565930,1020,1020,1020,1020,0
20240318,092700,4565930,1020,1020,1020,1020,0
20240318,092600,4565930,1020,1020,1020,1020,0
20240318,092500,4565930,1020,1017,1020,1017,356
20240318,092400,4202991,1010,1010,1010,1010,0
20240318,092300,4202991,1010,1010,1010,1010,0
20240318,092200,4202991,1010,1010,1010,1010,0
20240318,092100,4202991,1010,1010,1010,1010,0
20240318,092000,4202991,1010,1010,1010,1010,1
20240318,091900,4201981,1017,1017,1017,1017,0
20240318,091800,4201981,1017,1017,1017,1017,0
20240318,091700,4201981,1017,1017,1017,1017,0
20240318,091600,4201981,1017,1017,1017,1017,300
20240318,091500,3896881,1017,1017,1017,1017,200
20240318,091400,3693481,1017,1016,1017,1016,5
20240318,091300,3688397,1008,1008,1008,1008,1096
20240318,091200,2583629,1008,1008,1008,1008,0
20240318,091100,2583629,1008,1009,1009,1008,36
20240318,091000,2547312,1017,1017,1017,1017,0
20240318,090900,2547312,1017,1017,1017,1017,0
20240318,090800,2547312,1017,1017,1017,1017,1
20240318,090700,2546295,1011,1011,1011,1011,0
20240318,090600,2546295,1011,1011,1011,1011,0
20240318,090500,2546295,1011,1011,1011,1011,0
20240318,090400,2546295,1011,1011,1011,1011,425
20240318,090300,2116620,1008,1008,1008,1008,0
20240318,090200,2116620,1008,1008,1008,1008,0
20240318,090100,2116620,1008,1008,1008,1008,137
20240318,090000,1978524,1008,1011,1011,1008,1957