KissMeData/093920/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200100,95895640,5750,5750,5750,5750,21
20240318,200000,95895640,5750,5750,5750,5750,0
20240318,195900,95895640,5750,5750,5750,5750,0
20240318,195800,95895640,5750,5750,5750,5750,0
20240318,195700,95895640,5750,5750,5750,5750,0
20240318,195600,95895640,5750,5750,5750,5750,0
20240318,195500,95895640,5750,5750,5750,5750,0
20240318,195400,95895640,5750,5750,5750,5750,0
20240318,195300,95895640,5750,5750,5750,5750,0
20240318,195200,95895640,5750,5750,5750,5750,0
20240318,195100,95895640,5750,5750,5750,5750,0
20240318,195000,95895640,5750,5750,5750,5750,0
20240318,194900,95895640,5750,5750,5750,5750,0
20240318,194800,95895640,5750,5750,5750,5750,0
20240318,194700,95895640,5750,5750,5750,5750,0
20240318,194600,95895640,5750,5750,5750,5750,0
20240318,194500,95895640,5750,5750,5750,5750,0
20240318,194400,95895640,5750,5750,5750,5750,0
20240318,194300,95895640,5750,5750,5750,5750,0
20240318,194200,95895640,5750,5750,5750,5750,0
20240318,194100,95895640,5750,5750,5750,5750,0
20240318,194000,95895640,5750,5750,5750,5750,0
20240318,193900,95895640,5750,5750,5750,5750,0
20240318,193800,95895640,5750,5750,5750,5750,0
20240318,193700,95895640,5750,5750,5750,5750,0
20240318,193600,95895640,5750,5750,5750,5750,0
20240318,193500,95895640,5750,5750,5750,5750,0
20240318,193400,95895640,5750,5750,5750,5750,0
20240318,193300,95895640,5750,5750,5750,5750,0
20240318,193200,95895640,5750,5750,5750,5750,0
20240318,193100,95895640,5750,5750,5750,5750,21
20240318,193000,95895640,5750,5750,5750,5750,0
20240318,192900,95895640,5750,5750,5750,5750,0
20240318,192800,95895640,5750,5750,5750,5750,0
20240318,192700,95895640,5750,5750,5750,5750,0
20240318,192600,95895640,5750,5750,5750,5750,0
20240318,192500,95895640,5750,5750,5750,5750,0
20240318,192400,95895640,5750,5750,5750,5750,0
20240318,192300,95895640,5750,5750,5750,5750,0
20240318,192200,95895640,5750,5750,5750,5750,0
20240318,192100,95895640,5750,5750,5750,5750,0
20240318,192000,95895640,5750,5750,5750,5750,0
20240318,191900,95895640,5750,5750,5750,5750,0
20240318,191800,95895640,5750,5750,5750,5750,0
20240318,191700,95895640,5750,5750,5750,5750,0
20240318,191600,95895640,5750,5750,5750,5750,0
20240318,191500,95895640,5750,5750,5750,5750,0
20240318,191400,95895640,5750,5750,5750,5750,0
20240318,191300,95895640,5750,5750,5750,5750,0
20240318,191200,95895640,5750,5750,5750,5750,0
20240318,191100,95895640,5750,5750,5750,5750,0
20240318,191000,95895640,5750,5750,5750,5750,0
20240318,190900,95895640,5750,5750,5750,5750,0
20240318,190800,95895640,5750,5750,5750,5750,0
20240318,190700,95895640,5750,5750,5750,5750,0
20240318,190600,95895640,5750,5750,5750,5750,0
20240318,190500,95895640,5750,5750,5750,5750,0
20240318,190400,95895640,5750,5750,5750,5750,0
20240318,190300,95895640,5750,5750,5750,5750,0
20240318,190200,95895640,5750,5750,5750,5750,0
20240318,190100,95895640,5750,5750,5750,5750,21
20240318,190000,95895640,5750,5750,5750,5750,0
20240318,185900,95895640,5750,5750,5750,5750,0
20240318,185800,95895640,5750,5750,5750,5750,0
20240318,185700,95895640,5750,5750,5750,5750,0
20240318,185600,95895640,5750,5750,5750,5750,0
20240318,185500,95895640,5750,5750,5750,5750,0
20240318,185400,95895640,5750,5750,5750,5750,0
20240318,185300,95895640,5750,5750,5750,5750,0
20240318,185200,95895640,5750,5750,5750,5750,0
20240318,185100,95895640,5750,5750,5750,5750,0
20240318,185000,95895640,5750,5750,5750,5750,0
20240318,184900,95895640,5750,5750,5750,5750,0
20240318,184800,95895640,5750,5750,5750,5750,0
20240318,184700,95895640,5750,5750,5750,5750,0
20240318,184600,95895640,5750,5750,5750,5750,0
20240318,184500,95895640,5750,5750,5750,5750,0
20240318,184400,95895640,5750,5750,5750,5750,0
20240318,184300,95895640,5750,5750,5750,5750,0
20240318,184200,95895640,5750,5750,5750,5750,0
20240318,184100,95895640,5750,5750,5750,5750,0
20240318,184000,95895640,5750,5750,5750,5750,0
20240318,183900,95895640,5750,5750,5750,5750,0
20240318,183800,95895640,5750,5750,5750,5750,0
20240318,183700,95895640,5750,5750,5750,5750,0
20240318,183600,95895640,5750,5750,5750,5750,0
20240318,183500,95895640,5750,5750,5750,5750,0
20240318,183400,95895640,5750,5750,5750,5750,0
20240318,183300,95895640,5750,5750,5750,5750,0
20240318,183200,95895640,5750,5750,5750,5750,0
20240318,183100,95895640,5750,5750,5750,5750,21
20240318,183000,95895640,5750,5750,5750,5750,0
20240318,182900,95895640,5750,5750,5750,5750,0
20240318,182800,95895640,5750,5750,5750,5750,0
20240318,182700,95895640,5750,5750,5750,5750,0
20240318,182600,95895640,5750,5750,5750,5750,0
20240318,182500,95895640,5750,5750,5750,5750,0
20240318,182400,95895640,5750,5750,5750,5750,0
20240318,182300,95895640,5750,5750,5750,5750,0
20240318,182200,95895640,5750,5750,5750,5750,0
20240318,182100,95895640,5750,5750,5750,5750,0
20240318,182000,95895640,5750,5750,5750,5750,0
20240318,181900,95895640,5750,5750,5750,5750,0
20240318,181800,95895640,5750,5750,5750,5750,0
20240318,181700,95895640,5750,5750,5750,5750,0
20240318,181600,95895640,5750,5750,5750,5750,0
20240318,181500,95895640,5750,5750,5750,5750,0
20240318,181400,95895640,5750,5750,5750,5750,0
20240318,181300,95895640,5750,5750,5750,5750,0
20240318,181200,95895640,5750,5750,5750,5750,0
20240318,181100,95895640,5750,5750,5750,5750,0
20240318,181000,95895640,5750,5750,5750,5750,0
20240318,180900,95895640,5750,5750,5750,5750,0
20240318,180800,95895640,5750,5750,5750,5750,0
20240318,180700,95895640,5750,5750,5750,5750,0
20240318,180600,95895640,5750,5750,5750,5750,0
20240318,180500,95895640,5750,5750,5750,5750,0
20240318,180400,95895640,5750,5750,5750,5750,0
20240318,180300,95895640,5750,5750,5750,5750,0
20240318,180200,95895640,5750,5750,5750,5750,0
20240318,180100,95895640,5750,5750,5750,5750,21
20240318,180000,95895640,5750,5750,5750,5750,0
20240318,175900,95895640,5750,5750,5750,5750,0
20240318,175800,95895640,5750,5750,5750,5750,0
20240318,175700,95895640,5750,5750,5750,5750,0
20240318,175600,95895640,5750,5750,5750,5750,0
20240318,175500,95895640,5750,5750,5750,5750,0
20240318,175400,95895640,5750,5750,5750,5750,0
20240318,175300,95895640,5750,5750,5750,5750,0
20240318,175200,95895640,5750,5750,5750,5750,0
20240318,175100,95895640,5750,5750,5750,5750,0
20240318,175000,95895640,5750,5750,5750,5750,0
20240318,174900,95895640,5750,5750,5750,5750,0
20240318,174800,95895640,5750,5750,5750,5750,0
20240318,174700,95895640,5750,5750,5750,5750,0
20240318,174600,95895640,5750,5750,5750,5750,0
20240318,174500,95895640,5750,5750,5750,5750,0
20240318,174400,95895640,5750,5750,5750,5750,0
20240318,174300,95895640,5750,5750,5750,5750,0
20240318,174200,95895640,5750,5750,5750,5750,0
20240318,174100,95895640,5750,5750,5750,5750,0
20240318,174000,95895640,5750,5750,5750,5750,0
20240318,173900,95895640,5750,5750,5750,5750,0
20240318,173800,95895640,5750,5750,5750,5750,0
20240318,173700,95895640,5750,5750,5750,5750,0
20240318,173600,95895640,5750,5750,5750,5750,0
20240318,173500,95895640,5750,5750,5750,5750,0
20240318,173400,95895640,5750,5750,5750,5750,0
20240318,173300,95895640,5750,5750,5750,5750,0
20240318,173200,95895640,5750,5750,5750,5750,0
20240318,173100,95895640,5750,5750,5750,5750,21
20240318,173000,95895640,5750,5750,5750,5750,0
20240318,172900,95895640,5750,5750,5750,5750,0
20240318,172800,95895640,5750,5750,5750,5750,0
20240318,172700,95895640,5750,5750,5750,5750,0
20240318,172600,95895640,5750,5750,5750,5750,0
20240318,172500,95895640,5750,5750,5750,5750,0
20240318,172400,95895640,5750,5750,5750,5750,0
20240318,172300,95895640,5750,5750,5750,5750,0
20240318,172200,95895640,5750,5750,5750,5750,0
20240318,172100,95895640,5750,5750,5750,5750,0
20240318,172000,95895640,5750,5750,5750,5750,0
20240318,171900,95895640,5750,5750,5750,5750,0
20240318,171800,95895640,5750,5750,5750,5750,0
20240318,171700,95895640,5750,5750,5750,5750,0
20240318,171600,95895640,5750,5750,5750,5750,0
20240318,171500,95895640,5750,5750,5750,5750,0
20240318,171400,95895640,5750,5750,5750,5750,0
20240318,171300,95895640,5750,5750,5750,5750,0
20240318,171200,95895640,5750,5750,5750,5750,0
20240318,171100,95895640,5750,5750,5750,5750,0
20240318,171000,95895640,5750,5750,5750,5750,0
20240318,170900,95895640,5750,5750,5750,5750,0
20240318,170800,95895640,5750,5750,5750,5750,0
20240318,170700,95895640,5750,5750,5750,5750,0
20240318,170600,95895640,5750,5750,5750,5750,0
20240318,170500,95895640,5750,5750,5750,5750,0
20240318,170400,95895640,5750,5750,5750,5750,0
20240318,170300,95895640,5750,5750,5750,5750,0
20240318,170200,95895640,5750,5750,5750,5750,0
20240318,170100,95895640,5750,5750,5750,5750,21
20240318,170000,95895640,5750,5750,5750,5750,0
20240318,165900,95895640,5750,5750,5750,5750,0
20240318,165800,95895640,5750,5750,5750,5750,0
20240318,165700,95895640,5750,5750,5750,5750,0
20240318,165600,95895640,5750,5750,5750,5750,0
20240318,165500,95895640,5750,5750,5750,5750,0
20240318,165400,95895640,5750,5750,5750,5750,0
20240318,165300,95895640,5750,5750,5750,5750,0
20240318,165200,95895640,5750,5750,5750,5750,0
20240318,165100,95895640,5750,5750,5750,5750,0
20240318,165000,95895640,5750,5750,5750,5750,0
20240318,164900,95895640,5750,5750,5750,5750,0
20240318,164800,95895640,5750,5750,5750,5750,0
20240318,164700,95895640,5750,5750,5750,5750,0
20240318,164600,95895640,5750,5750,5750,5750,0
20240318,164500,95895640,5750,5750,5750,5750,0
20240318,164400,95895640,5750,5750,5750,5750,0
20240318,164300,95895640,5750,5750,5750,5750,0
20240318,164200,95895640,5750,5750,5750,5750,0
20240318,164100,95895640,5750,5750,5750,5750,0
20240318,164000,95895640,5750,5750,5750,5750,0
20240318,163900,95895640,5750,5750,5750,5750,0
20240318,163800,95895640,5750,5750,5750,5750,0
20240318,163700,95895640,5750,5750,5750,5750,0
20240318,163600,95895640,5750,5750,5750,5750,0
20240318,163500,95895640,5750,5750,5750,5750,0
20240318,163400,95895640,5750,5750,5750,5750,0
20240318,163300,95895640,5750,5750,5750,5750,0
20240318,163200,95895640,5750,5750,5750,5750,0
20240318,163100,95895640,5750,5750,5750,5750,21
20240318,163000,95895640,5750,5750,5750,5750,0
20240318,162900,95895640,5750,5750,5750,5750,0
20240318,162800,95895640,5750,5750,5750,5750,0
20240318,162700,95895640,5750,5750,5750,5750,0
20240318,162600,95895640,5750,5750,5750,5750,0
20240318,162500,95895640,5750,5750,5750,5750,0
20240318,162400,95895640,5750,5750,5750,5750,0
20240318,162300,95895640,5750,5750,5750,5750,0
20240318,162200,95895640,5750,5750,5750,5750,0
20240318,162100,95895640,5750,5750,5750,5750,0
20240318,162000,95895640,5750,5750,5750,5750,0
20240318,161900,95895640,5750,5750,5750,5750,0
20240318,161800,95895640,5750,5750,5750,5750,0
20240318,161700,95895640,5750,5750,5750,5750,0
20240318,161600,95895640,5750,5750,5750,5750,0
20240318,161500,95895640,5750,5750,5750,5750,0
20240318,161400,95895640,5750,5750,5750,5750,0
20240318,161300,95895640,5750,5750,5750,5750,0
20240318,161200,95895640,5750,5750,5750,5750,0
20240318,161100,95895640,5750,5750,5750,5750,0
20240318,161000,95895640,5750,5750,5750,5750,0
20240318,160900,95895640,5750,5750,5750,5750,0
20240318,160800,95895640,5750,5750,5750,5750,0
20240318,160700,95895640,5750,5750,5750,5750,0
20240318,160600,95895640,5750,5750,5750,5750,0
20240318,160500,95895640,5750,5750,5750,5750,0
20240318,160400,95895640,5750,5750,5750,5750,0
20240318,160300,95895640,5750,5750,5750,5750,0
20240318,160200,95895640,5750,5750,5750,5750,0
20240318,160100,95895640,5750,5750,5750,5750,21
20240318,160000,95895640,5750,5750,5750,5750,0
20240318,155900,95895640,5750,5750,5750,5750,0
20240318,155800,95895640,5750,5750,5750,5750,0
20240318,155700,95895640,5750,5750,5750,5750,0
20240318,155600,95895640,5750,5750,5750,5750,0
20240318,155500,95895640,5750,5750,5750,5750,0
20240318,155400,95895640,5750,5750,5750,5750,0
20240318,155300,95895640,5750,5750,5750,5750,0
20240318,155200,95895640,5750,5750,5750,5750,0
20240318,155100,95895640,5750,5750,5750,5750,0
20240318,155000,95895640,5750,5750,5750,5750,0
20240318,154900,95895640,5750,5750,5750,5750,0
20240318,154800,95895640,5750,5750,5750,5750,0
20240318,154700,95895640,5750,5750,5750,5750,0
20240318,154600,95895640,5750,5750,5750,5750,0
20240318,154500,95895640,5750,5750,5750,5750,0
20240318,154400,95895640,5750,5750,5750,5750,0
20240318,154300,95895640,5750,5750,5750,5750,0
20240318,154200,95895640,5750,5750,5750,5750,0
20240318,154100,95895640,5750,5750,5750,5750,0
20240318,154000,95895640,5750,5750,5750,5750,0
20240318,153900,95895640,5750,5750,5750,5750,0
20240318,153800,95895640,5750,5750,5750,5750,0
20240318,153700,95895640,5750,5750,5750,5750,0
20240318,153600,95895640,5750,5750,5750,5750,0
20240318,153500,95895640,5750,5750,5750,5750,0
20240318,153400,95895640,5750,5750,5750,5750,0
20240318,153300,95895640,5750,5750,5750,5750,0
20240318,153200,95895640,5750,5750,5750,5750,0
20240318,153100,95895640,5750,5750,5750,5750,21
20240318,153000,95895640,5750,5750,5750,5750,21
20240318,152900,95774890,5740,5740,5740,5740,0
20240318,152800,95774890,5740,5740,5740,5740,0
20240318,152700,95774890,5740,5740,5740,5740,0
20240318,152600,95774890,5740,5740,5740,5740,0
20240318,152500,95774890,5740,5740,5740,5740,0
20240318,152400,95774890,5740,5740,5740,5740,0
20240318,152300,95774890,5740,5740,5740,5740,0
20240318,152200,95774890,5740,5740,5740,5740,0
20240318,152100,95774890,5740,5740,5740,5740,0
20240318,152000,95774890,5740,5740,5740,5740,0
20240318,151900,95774890,5740,5740,5740,5740,0
20240318,151800,95774890,5740,5740,5740,5740,0
20240318,151700,95774890,5740,5730,5740,5730,761
20240318,151600,91408250,5710,5710,5710,5710,10
20240318,151500,91351150,5730,5730,5730,5730,0
20240318,151400,91351150,5730,5730,5730,5730,0
20240318,151300,91351150,5730,5730,5730,5730,0
20240318,151200,91351150,5730,5730,5730,5730,0
20240318,151100,91351150,5730,5730,5730,5730,0
20240318,151000,91351150,5730,5720,5730,5720,130
20240318,150900,90607450,5730,5730,5730,5730,0
20240318,150800,90607450,5730,5710,5730,5690,2040
20240318,150700,78992220,5730,5730,5730,5730,0
20240318,150600,78992220,5730,5730,5730,5730,0
20240318,150500,78992220,5730,5730,5730,5730,0
20240318,150400,78992220,5730,5730,5730,5730,0
20240318,150300,78992220,5730,5730,5730,5730,0
20240318,150200,78992220,5730,5730,5730,5730,0
20240318,150100,78992220,5730,5730,5730,5730,0
20240318,150000,78992220,5730,5730,5730,5730,4
20240318,145900,78969300,5730,5730,5730,5730,0
20240318,145800,78969300,5730,5730,5730,5730,0
20240318,145700,78969300,5730,5730,5730,5730,0
20240318,145600,78969300,5730,5730,5730,5730,0
20240318,145500,78969300,5730,5730,5730,5730,0
20240318,145400,78969300,5730,5730,5730,5730,0
20240318,145300,78969300,5730,5730,5730,5730,1
20240318,145200,78963570,5710,5710,5710,5710,0
20240318,145100,78963570,5710,5710,5710,5710,0
20240318,145000,78963570,5710,5710,5710,5710,0
20240318,144900,78963570,5710,5710,5710,5710,0
20240318,144800,78963570,5710,5710,5710,5710,3
20240318,144700,78946440,5710,5710,5710,5710,0
20240318,144600,78946440,5710,5710,5710,5710,0
20240318,144500,78946440,5710,5710,5710,5710,0
20240318,144400,78946440,5710,5710,5710,5710,0
20240318,144300,78946440,5710,5710,5710,5710,0
20240318,144200,78946440,5710,5710,5710,5710,0
20240318,144100,78946440,5710,5710,5710,5710,0
20240318,144000,78946440,5710,5710,5710,5710,300
20240318,143900,77233440,5710,5710,5710,5710,0
20240318,143800,77233440,5710,5710,5710,5710,0
20240318,143700,77233440,5710,5710,5710,5710,0
20240318,143600,77233440,5710,5710,5710,5710,219
20240318,143500,75982950,5720,5720,5720,5720,81
20240318,143400,75519630,5730,5730,5730,5730,0
20240318,143300,75519630,5730,5730,5730,5730,0
20240318,143200,75519630,5730,5730,5730,5730,0
20240318,143100,75519630,5730,5730,5730,5730,0
20240318,143000,75519630,5730,5730,5730,5730,0
20240318,142900,75519630,5730,5730,5730,5730,0
20240318,142800,75519630,5730,5730,5730,5730,0
20240318,142700,75519630,5730,5730,5730,5730,0
20240318,142600,75519630,5730,5730,5730,5730,1
20240318,142500,75513900,5730,5730,5730,5730,0
20240318,142400,75513900,5730,5730,5730,5730,0
20240318,142300,75513900,5730,5730,5730,5730,0
20240318,142200,75513900,5730,5730,5730,5730,10
20240318,142100,75456600,5730,5730,5730,5730,0
20240318,142000,75456600,5730,5730,5730,5730,0
20240318,141900,75456600,5730,5730,5730,5730,1
20240318,141800,75450870,5730,5730,5730,5730,0
20240318,141700,75450870,5730,5730,5730,5730,0
20240318,141600,75450870,5730,5730,5730,5730,0
20240318,141500,75450870,5730,5730,5730,5730,0
20240318,141400,75450870,5730,5730,5730,5730,0
20240318,141300,75450870,5730,5730,5730,5730,0
20240318,141200,75450870,5730,5730,5730,5730,0
20240318,141100,75450870,5730,5730,5730,5730,0
20240318,141000,75450870,5730,5730,5730,5730,2
20240318,140900,75439410,5730,5730,5730,5730,0
20240318,140800,75439410,5730,5730,5730,5730,0
20240318,140700,75439410,5730,5730,5730,5730,0
20240318,140600,75439410,5730,5730,5730,5730,0
20240318,140500,75439410,5730,5730,5730,5730,0
20240318,140400,75439410,5730,5720,5730,5720,293
20240318,140300,73762120,5720,5720,5720,5720,0
20240318,140200,73762120,5720,5720,5720,5720,0
20240318,140100,73762120,5720,5720,5720,5720,0
20240318,140000,73762120,5720,5720,5720,5720,0
20240318,135900,73762120,5720,5720,5720,5720,0
20240318,135800,73762120,5720,5720,5720,5720,0
20240318,135700,73762120,5720,5720,5720,5720,0
20240318,135600,73762120,5720,5720,5720,5720,809
20240318,135500,69134640,5720,5720,5720,5720,0
20240318,135400,69134640,5720,5720,5720,5720,0
20240318,135300,69134640,5720,5720,5720,5720,730
20240318,135200,64959040,5710,5710,5710,5710,0
20240318,135100,64959040,5710,5710,5710,5710,0
20240318,135000,64959040,5710,5710,5710,5710,0
20240318,134900,64959040,5710,5710,5710,5710,0
20240318,134800,64959040,5710,5710,5710,5710,0
20240318,134700,64959040,5710,5710,5710,5710,0
20240318,134600,64959040,5710,5710,5710,5710,0
20240318,134500,64959040,5710,5710,5710,5710,1
20240318,134400,64953330,5710,5710,5710,5710,0
20240318,134300,64953330,5710,5710,5710,5710,15
20240318,134200,64867680,5710,5710,5710,5710,0
20240318,134100,64867680,5710,5710,5710,5710,0
20240318,134000,64867680,5710,5710,5710,5710,52
20240318,133900,64570760,5720,5720,5720,5720,17
20240318,133800,64473520,5720,5720,5720,5720,0
20240318,133700,64473520,5720,5720,5720,5720,0
20240318,133600,64473520,5720,5720,5720,5720,200
20240318,133500,63329520,5720,5720,5720,5720,0
20240318,133400,63329520,5720,5720,5720,5720,0
20240318,133300,63329520,5720,5720,5720,5720,0
20240318,133200,63329520,5720,5720,5720,5720,0
20240318,133100,63329520,5720,5720,5720,5720,0
20240318,133000,63329520,5720,5720,5720,5720,0
20240318,132900,63329520,5720,5720,5720,5720,0
20240318,132800,63329520,5720,5720,5720,5720,19
20240318,132700,63220840,5720,5720,5720,5720,0
20240318,132600,63220840,5720,5720,5720,5720,0
20240318,132500,63220840,5720,5720,5720,5720,0
20240318,132400,63220840,5720,5720,5720,5720,0
20240318,132300,63220840,5720,5720,5720,5700,1090
20240318,132200,56998820,5720,5720,5720,5720,0
20240318,132100,56998820,5720,5720,5720,5720,0
20240318,132000,56998820,5720,5720,5720,5720,100
20240318,131900,56426820,5720,5720,5720,5720,0
20240318,131800,56426820,5720,5720,5720,5720,0
20240318,131700,56426820,5720,5720,5720,5720,0
20240318,131600,56426820,5720,5720,5720,5720,0
20240318,131500,56426820,5720,5720,5720,5720,0
20240318,131400,56426820,5720,5720,5720,5720,0
20240318,131300,56426820,5720,5720,5720,5720,0
20240318,131200,56426820,5720,5720,5720,5720,0
20240318,131100,56426820,5720,5720,5720,5720,0
20240318,131000,56426820,5720,5720,5720,5720,0
20240318,130900,56426820,5720,5720,5720,5720,0
20240318,130800,56426820,5720,5720,5720,5720,0
20240318,130700,56426820,5720,5720,5720,5720,0
20240318,130600,56426820,5720,5720,5720,5720,0
20240318,130500,56426820,5720,5720,5720,5720,119
20240318,130400,55746140,5700,5700,5700,5700,0
20240318,130300,55746140,5700,5700,5700,5700,0
20240318,130200,55746140,5700,5700,5700,5700,0
20240318,130100,55746140,5700,5700,5700,5700,0
20240318,130000,55746140,5700,5700,5700,5700,0
20240318,125900,55746140,5700,5710,5710,5700,3000
20240318,125800,38637140,5730,5730,5730,5730,0
20240318,125700,38637140,5730,5730,5730,5730,0
20240318,125600,38637140,5730,5730,5730,5730,0
20240318,125500,38637140,5730,5730,5730,5730,0
20240318,125400,38637140,5730,5730,5730,5730,0
20240318,125300,38637140,5730,5730,5730,5730,0
20240318,125200,38637140,5730,5730,5730,5730,1
20240318,125100,38631410,5730,5730,5730,5730,10
20240318,125000,38574110,5730,5730,5730,5730,1
20240318,124900,38568380,5710,5710,5710,5710,0
20240318,124800,38568380,5710,5710,5710,5710,0
20240318,124700,38568380,5710,5720,5720,5710,56
20240318,124600,38248250,5720,5720,5720,5720,0
20240318,124500,38248250,5720,5720,5720,5720,0
20240318,124400,38248250,5720,5720,5720,5720,0
20240318,124300,38248250,5720,5720,5720,5720,0
20240318,124200,38248250,5720,5720,5720,5720,0
20240318,124100,38248250,5720,5720,5720,5720,0
20240318,124000,38248250,5720,5720,5720,5720,0
20240318,123900,38248250,5720,5720,5720,5720,0
20240318,123800,38248250,5720,5720,5720,5720,0
20240318,123700,38248250,5720,5720,5720,5720,0
20240318,123600,38248250,5720,5720,5720,5720,0
20240318,123500,38248250,5720,5720,5720,5720,0
20240318,123400,38248250,5720,5720,5720,5720,9
20240318,123300,38196770,5720,5720,5720,5720,0
20240318,123200,38196770,5720,5720,5720,5720,0
20240318,123100,38196770,5720,5720,5720,5720,0
20240318,123000,38196770,5720,5720,5720,5720,0
20240318,122900,38196770,5720,5720,5720,5720,0
20240318,122800,38196770,5720,5720,5720,5720,0
20240318,122700,38196770,5720,5720,5720,5720,0
20240318,122600,38196770,5720,5720,5720,5720,0
20240318,122500,38196770,5720,5720,5720,5720,0
20240318,122400,38196770,5720,5720,5720,5720,0
20240318,122300,38196770,5720,5720,5720,5720,0
20240318,122200,38196770,5720,5720,5720,5720,0
20240318,122100,38196770,5720,5720,5720,5720,0
20240318,122000,38196770,5720,5720,5720,5720,116
20240318,121900,37533250,5720,5720,5720,5720,58
20240318,121800,37201490,5720,5720,5720,5720,1
20240318,121700,37195770,5730,5730,5730,5730,1
20240318,121600,37190040,5730,5730,5730,5730,0
20240318,121500,37190040,5730,5730,5730,5730,11
20240318,121400,37127010,5730,5730,5730,5730,0
20240318,121300,37127010,5730,5730,5730,5730,0
20240318,121200,37127010,5730,5730,5730,5730,0
20240318,121100,37127010,5730,5730,5730,5730,0
20240318,121000,37127010,5730,5730,5730,5730,1
20240318,120900,37121280,5730,5730,5730,5730,0
20240318,120800,37121280,5730,5730,5730,5730,0
20240318,120700,37121280,5730,5730,5730,5730,0
20240318,120600,37121280,5730,5730,5730,5730,0
20240318,120500,37121280,5730,5730,5730,5730,10
20240318,120400,37063980,5730,5730,5730,5730,0
20240318,120300,37063980,5730,5730,5730,5730,0
20240318,120200,37063980,5730,5730,5730,5730,100
20240318,120100,36490980,5730,5730,5730,5730,1
20240318,120000,36485250,5730,5730,5730,5730,51
20240318,115900,36193020,5730,5730,5730,5730,0
20240318,115800,36193020,5730,5730,5730,5730,0
20240318,115700,36193020,5730,5730,5730,5730,0
20240318,115600,36193020,5730,5730,5730,5730,0
20240318,115500,36193020,5730,5730,5730,5730,0
20240318,115400,36193020,5730,5730,5730,5730,0
20240318,115300,36193020,5730,5730,5730,5730,0
20240318,115200,36193020,5730,5730,5730,5730,0
20240318,115100,36193020,5730,5730,5730,5730,20
20240318,115000,36078420,5730,5730,5730,5730,0
20240318,114900,36078420,5730,5730,5730,5730,0
20240318,114800,36078420,5730,5730,5730,5730,1
20240318,114700,36072690,5710,5710,5710,5710,30
20240318,114600,35901390,5730,5730,5730,5730,0
20240318,114500,35901390,5730,5730,5730,5730,0
20240318,114400,35901390,5730,5730,5730,5730,0
20240318,114300,35901390,5730,5730,5730,5730,0
20240318,114200,35901390,5730,5730,5730,5730,0
20240318,114100,35901390,5730,5730,5730,5730,1
20240318,114000,35895660,5710,5710,5710,5710,0
20240318,113900,35895660,5710,5720,5720,5710,669
20240318,113800,32075500,5720,5720,5720,5720,0
20240318,113700,32075500,5720,5720,5720,5720,0
20240318,113600,32075500,5720,5720,5720,5720,0
20240318,113500,32075500,5720,5720,5720,5720,1
20240318,113400,32069780,5720,5730,5730,5720,331
20240318,113300,30175280,5730,5730,5730,5730,0
20240318,113200,30175280,5730,5730,5730,5730,0
20240318,113100,30175280,5730,5730,5730,5730,75
20240318,113000,29745530,5730,5730,5730,5730,300
20240318,112900,28026530,5730,5730,5730,5730,0
20240318,112800,28026530,5730,5730,5730,5730,0
20240318,112700,28026530,5730,5730,5730,5730,0
20240318,112600,28026530,5730,5730,5730,5730,0
20240318,112500,28026530,5730,5730,5730,5730,0
20240318,112400,28026530,5730,5730,5730,5730,0
20240318,112300,28026530,5730,5730,5730,5730,0
20240318,112200,28026530,5730,5730,5730,5730,0
20240318,112100,28026530,5730,5730,5730,5730,0
20240318,112000,28026530,5730,5730,5730,5730,600
20240318,111900,24588530,5730,5730,5730,5730,0
20240318,111800,24588530,5730,5730,5730,5730,0
20240318,111700,24588530,5730,5730,5730,5730,0
20240318,111600,24588530,5730,5730,5730,5730,0
20240318,111500,24588530,5730,5730,5730,5730,0
20240318,111400,24588530,5730,5730,5730,5730,0
20240318,111300,24588530,5730,5730,5730,5730,0
20240318,111200,24588530,5730,5730,5730,5730,39
20240318,111100,24365060,5730,5730,5730,5730,0
20240318,111000,24365060,5730,5730,5730,5730,0
20240318,110900,24365060,5730,5730,5730,5730,0
20240318,110800,24365060,5730,5730,5730,5730,0
20240318,110700,24365060,5730,5730,5730,5730,0
20240318,110600,24365060,5730,5730,5730,5730,0
20240318,110500,24365060,5730,5730,5730,5730,0
20240318,110400,24365060,5730,5730,5730,5730,0
20240318,110300,24365060,5730,5730,5730,5730,264
20240318,110200,22852340,5740,5740,5740,5740,1
20240318,110100,22846600,5730,5730,5730,5730,0
20240318,110000,22846600,5730,5730,5730,5730,0
20240318,105900,22846600,5730,5730,5730,5730,0
20240318,105800,22846600,5730,5730,5730,5730,1
20240318,105700,22840870,5730,5730,5730,5730,0
20240318,105600,22840870,5730,5730,5730,5730,0
20240318,105500,22840870,5730,5730,5730,5730,0
20240318,105400,22840870,5730,5730,5730,5730,3
20240318,105300,22823680,5730,5740,5740,5730,77
20240318,105200,22381730,5740,5740,5740,5740,5
20240318,105100,22353030,5740,5740,5740,5740,0
20240318,105000,22353030,5740,5740,5740,5740,0
20240318,104900,22353030,5740,5740,5740,5740,0
20240318,104800,22353030,5740,5740,5740,5740,0
20240318,104700,22353030,5740,5740,5740,5740,1
20240318,104600,22347290,5740,5740,5740,5740,1
20240318,104500,22341550,5740,5740,5740,5740,33
20240318,104400,22152130,5750,5750,5750,5750,0
20240318,104300,22152130,5750,5750,5750,5750,0
20240318,104200,22152130,5750,5750,5750,5750,0
20240318,104100,22152130,5750,5750,5750,5750,0
20240318,104000,22152130,5750,5750,5750,5750,0
20240318,103900,22152130,5750,5750,5750,5750,0
20240318,103800,22152130,5750,5750,5750,5750,0
20240318,103700,22152130,5750,5750,5750,5750,0
20240318,103600,22152130,5750,5750,5750,5750,1
20240318,103500,22146380,5750,5750,5750,5750,1
20240318,103400,22140630,5750,5750,5750,5750,0
20240318,103300,22140630,5750,5750,5750,5750,1
20240318,103200,22134880,5750,5750,5750,5750,0
20240318,103100,22134880,5750,5750,5750,5750,0
20240318,103000,22134880,5750,5750,5750,5750,0
20240318,102900,22134880,5750,5750,5750,5750,0
20240318,102800,22134880,5750,5750,5750,5750,3
20240318,102700,22117630,5750,5750,5750,5750,0
20240318,102600,22117630,5750,5750,5750,5750,0
20240318,102500,22117630,5750,5750,5750,5750,0
20240318,102400,22117630,5750,5750,5750,5750,0
20240318,102300,22117630,5750,5750,5750,5750,0
20240318,102200,22117630,5750,5750,5750,5750,0
20240318,102100,22117630,5750,5750,5750,5750,4
20240318,102000,22094630,5750,5750,5750,5750,0
20240318,101900,22094630,5750,5750,5750,5750,0
20240318,101800,22094630,5750,5750,5750,5750,0
20240318,101700,22094630,5750,5750,5750,5750,1
20240318,101600,22088880,5750,5750,5750,5750,0
20240318,101500,22088880,5750,5750,5750,5750,0
20240318,101400,22088880,5750,5720,5750,5720,2
20240318,101300,22077410,5750,5750,5750,5750,37
20240318,101200,21864660,5750,5750,5750,5750,0
20240318,101100,21864660,5750,5750,5750,5750,0
20240318,101000,21864660,5750,5750,5750,5750,1
20240318,100900,21858910,5750,5750,5750,5750,0
20240318,100800,21858910,5750,5750,5750,5750,1000
20240318,100700,16108910,5750,5740,5750,5740,300
20240318,100600,14385410,5750,5750,5750,5750,0
20240318,100500,14385410,5750,5750,5750,5750,1
20240318,100400,14379660,5750,5750,5750,5750,0
20240318,100300,14379660,5750,5750,5750,5750,2
20240318,100200,14368160,5740,5740,5740,5740,0
20240318,100100,14368160,5740,5740,5740,5740,2
20240318,100000,14356680,5760,5750,5760,5750,37
20240318,095900,14143830,5740,5740,5740,5740,124
20240318,095800,13432070,5740,5740,5740,5740,0
20240318,095700,13432070,5740,5740,5740,5740,0
20240318,095600,13432070,5740,5740,5740,5740,1
20240318,095500,13426330,5740,5740,5740,5740,0
20240318,095400,13426330,5740,5740,5740,5740,0
20240318,095300,13426330,5740,5740,5740,5740,1
20240318,095200,13420590,5710,5710,5710,5710,0
20240318,095100,13420590,5710,5710,5710,5710,0
20240318,095000,13420590,5710,5740,5740,5710,80
20240318,094900,12962810,5750,5750,5750,5750,0
20240318,094800,12962810,5750,5750,5750,5750,0
20240318,094700,12962810,5750,5750,5750,5750,0
20240318,094600,12962810,5750,5750,5750,5750,0
20240318,094500,12962810,5750,5750,5750,5750,0
20240318,094400,12962810,5750,5750,5750,5750,25
20240318,094300,12819060,5750,5750,5750,5750,0
20240318,094200,12819060,5750,5750,5750,5750,0
20240318,094100,12819060,5750,5750,5750,5750,0
20240318,094000,12819060,5750,5750,5750,5750,0
20240318,093900,12819060,5750,5750,5750,5750,0
20240318,093800,12819060,5750,5750,5750,5750,0
20240318,093700,12819060,5750,5750,5750,5750,156
20240318,093600,11922060,5750,5750,5750,5750,0
20240318,093500,11922060,5750,5750,5750,5750,0
20240318,093400,11922060,5750,5750,5750,5750,0
20240318,093300,11922060,5750,5750,5750,5750,0
20240318,093200,11922060,5750,5750,5750,5750,1
20240318,093100,11916310,5750,5750,5750,5750,0
20240318,093000,11916310,5750,5750,5750,5750,8
20240318,092900,11870310,5730,5730,5730,5730,0
20240318,092800,11870310,5730,5730,5730,5730,200
20240318,092700,10724310,5710,5710,5710,5710,500
20240318,092600,7869310,5710,5710,5710,5710,369
20240318,092500,5762320,5710,5710,5710,5710,273
20240318,092400,4203490,5710,5720,5720,5710,64
20240318,092300,3837730,5720,5730,5730,5720,51
20240318,092200,3545520,5730,5740,5740,5730,47
20240318,092100,3276000,5740,5740,5740,5740,0
20240318,092000,3276000,5740,5740,5740,5740,0
20240318,091900,3276000,5740,5740,5740,5740,0
20240318,091800,3276000,5740,5740,5740,5740,0
20240318,091700,3276000,5740,5740,5740,5740,0
20240318,091600,3276000,5740,5740,5740,5740,0
20240318,091500,3276000,5740,5740,5740,5740,0
20240318,091400,3276000,5740,5750,5750,5740,203
20240318,091300,2110770,5770,5770,5770,5770,0
20240318,091200,2110770,5770,5770,5770,5770,1
20240318,091100,2105000,5740,5740,5740,5740,0
20240318,091000,2105000,5740,5740,5740,5740,0
20240318,090900,2105000,5740,5740,5740,5740,0
20240318,090800,2105000,5740,5740,5740,5740,0
20240318,090700,2105000,5740,5740,5740,5740,0
20240318,090600,2105000,5740,5740,5740,5740,12
20240318,090500,2036120,5770,5770,5770,5770,0
20240318,090400,2036120,5770,5770,5770,5770,0
20240318,090300,2036120,5770,5770,5770,5770,1
20240318,090200,2030350,5740,5740,5740,5740,277
20240318,090100,440370,5780,5780,5780,5780,1
20240318,090000,434590,5800,5790,5800,5790,75