KissMeData/096760/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200300,83854200,3160,3160,3160,3160,305
20240318,200200,83854200,3160,3160,3160,3160,0
20240318,200100,83854200,3160,3160,3160,3160,0
20240318,200000,83854200,3160,3160,3160,3160,0
20240318,195900,83854200,3160,3160,3160,3160,0
20240318,195800,83854200,3160,3160,3160,3160,0
20240318,195700,83854200,3160,3160,3160,3160,0
20240318,195600,83854200,3160,3160,3160,3160,0
20240318,195500,83854200,3160,3160,3160,3160,0
20240318,195400,83854200,3160,3160,3160,3160,0
20240318,195300,83854200,3160,3160,3160,3160,0
20240318,195200,83854200,3160,3160,3160,3160,0
20240318,195100,83854200,3160,3160,3160,3160,0
20240318,195000,83854200,3160,3160,3160,3160,0
20240318,194900,83854200,3160,3160,3160,3160,0
20240318,194800,83854200,3160,3160,3160,3160,0
20240318,194700,83854200,3160,3160,3160,3160,0
20240318,194600,83854200,3160,3160,3160,3160,0
20240318,194500,83854200,3160,3160,3160,3160,0
20240318,194400,83854200,3160,3160,3160,3160,0
20240318,194300,83854200,3160,3160,3160,3160,0
20240318,194200,83854200,3160,3160,3160,3160,0
20240318,194100,83854200,3160,3160,3160,3160,0
20240318,194000,83854200,3160,3160,3160,3160,0
20240318,193900,83854200,3160,3160,3160,3160,0
20240318,193800,83854200,3160,3160,3160,3160,0
20240318,193700,83854200,3160,3160,3160,3160,0
20240318,193600,83854200,3160,3160,3160,3160,0
20240318,193500,83854200,3160,3160,3160,3160,0
20240318,193400,83854200,3160,3160,3160,3160,0
20240318,193300,83854200,3160,3160,3160,3160,305
20240318,193200,83854200,3160,3160,3160,3160,0
20240318,193100,83854200,3160,3160,3160,3160,0
20240318,193000,83854200,3160,3160,3160,3160,0
20240318,192900,83854200,3160,3160,3160,3160,0
20240318,192800,83854200,3160,3160,3160,3160,0
20240318,192700,83854200,3160,3160,3160,3160,0
20240318,192600,83854200,3160,3160,3160,3160,0
20240318,192500,83854200,3160,3160,3160,3160,0
20240318,192400,83854200,3160,3160,3160,3160,0
20240318,192300,83854200,3160,3160,3160,3160,0
20240318,192200,83854200,3160,3160,3160,3160,0
20240318,192100,83854200,3160,3160,3160,3160,0
20240318,192000,83854200,3160,3160,3160,3160,0
20240318,191900,83854200,3160,3160,3160,3160,0
20240318,191800,83854200,3160,3160,3160,3160,0
20240318,191700,83854200,3160,3160,3160,3160,0
20240318,191600,83854200,3160,3160,3160,3160,0
20240318,191500,83854200,3160,3160,3160,3160,0
20240318,191400,83854200,3160,3160,3160,3160,0
20240318,191300,83854200,3160,3160,3160,3160,0
20240318,191200,83854200,3160,3160,3160,3160,0
20240318,191100,83854200,3160,3160,3160,3160,0
20240318,191000,83854200,3160,3160,3160,3160,0
20240318,190900,83854200,3160,3160,3160,3160,0
20240318,190800,83854200,3160,3160,3160,3160,0
20240318,190700,83854200,3160,3160,3160,3160,0
20240318,190600,83854200,3160,3160,3160,3160,0
20240318,190500,83854200,3160,3160,3160,3160,0
20240318,190400,83854200,3160,3160,3160,3160,0
20240318,190300,83854200,3160,3160,3160,3160,305
20240318,190200,83854200,3160,3160,3160,3160,0
20240318,190100,83854200,3160,3160,3160,3160,0
20240318,190000,83854200,3160,3160,3160,3160,0
20240318,185900,83854200,3160,3160,3160,3160,0
20240318,185800,83854200,3160,3160,3160,3160,0
20240318,185700,83854200,3160,3160,3160,3160,0
20240318,185600,83854200,3160,3160,3160,3160,0
20240318,185500,83854200,3160,3160,3160,3160,0
20240318,185400,83854200,3160,3160,3160,3160,0
20240318,185300,83854200,3160,3160,3160,3160,0
20240318,185200,83854200,3160,3160,3160,3160,0
20240318,185100,83854200,3160,3160,3160,3160,0
20240318,185000,83854200,3160,3160,3160,3160,0
20240318,184900,83854200,3160,3160,3160,3160,0
20240318,184800,83854200,3160,3160,3160,3160,0
20240318,184700,83854200,3160,3160,3160,3160,0
20240318,184600,83854200,3160,3160,3160,3160,0
20240318,184500,83854200,3160,3160,3160,3160,0
20240318,184400,83854200,3160,3160,3160,3160,0
20240318,184300,83854200,3160,3160,3160,3160,0
20240318,184200,83854200,3160,3160,3160,3160,0
20240318,184100,83854200,3160,3160,3160,3160,0
20240318,184000,83854200,3160,3160,3160,3160,0
20240318,183900,83854200,3160,3160,3160,3160,0
20240318,183800,83854200,3160,3160,3160,3160,0
20240318,183700,83854200,3160,3160,3160,3160,0
20240318,183600,83854200,3160,3160,3160,3160,0
20240318,183500,83854200,3160,3160,3160,3160,0
20240318,183400,83854200,3160,3160,3160,3160,0
20240318,183300,83854200,3160,3160,3160,3160,305
20240318,183200,83854200,3160,3160,3160,3160,0
20240318,183100,83854200,3160,3160,3160,3160,0
20240318,183000,83854200,3160,3160,3160,3160,0
20240318,182900,83854200,3160,3160,3160,3160,0
20240318,182800,83854200,3160,3160,3160,3160,0
20240318,182700,83854200,3160,3160,3160,3160,0
20240318,182600,83854200,3160,3160,3160,3160,0
20240318,182500,83854200,3160,3160,3160,3160,0
20240318,182400,83854200,3160,3160,3160,3160,0
20240318,182300,83854200,3160,3160,3160,3160,0
20240318,182200,83854200,3160,3160,3160,3160,0
20240318,182100,83854200,3160,3160,3160,3160,0
20240318,182000,83854200,3160,3160,3160,3160,0
20240318,181900,83854200,3160,3160,3160,3160,0
20240318,181800,83854200,3160,3160,3160,3160,0
20240318,181700,83854200,3160,3160,3160,3160,0
20240318,181600,83854200,3160,3160,3160,3160,0
20240318,181500,83854200,3160,3160,3160,3160,0
20240318,181400,83854200,3160,3160,3160,3160,0
20240318,181300,83854200,3160,3160,3160,3160,0
20240318,181200,83854200,3160,3160,3160,3160,0
20240318,181100,83854200,3160,3160,3160,3160,0
20240318,181000,83854200,3160,3160,3160,3160,0
20240318,180900,83854200,3160,3160,3160,3160,0
20240318,180800,83854200,3160,3160,3160,3160,0
20240318,180700,83854200,3160,3160,3160,3160,0
20240318,180600,83854200,3160,3160,3160,3160,0
20240318,180500,83854200,3160,3160,3160,3160,0
20240318,180400,83854200,3160,3160,3160,3160,0
20240318,180300,83854200,3160,3160,3160,3160,305
20240318,180200,83854200,3160,3160,3160,3160,0
20240318,180100,83854200,3160,3160,3160,3160,0
20240318,180000,83854200,3160,3160,3160,3160,0
20240318,175900,83854200,3160,3160,3160,3160,0
20240318,175800,83854200,3160,3160,3160,3160,0
20240318,175700,83854200,3160,3160,3160,3160,0
20240318,175600,83854200,3160,3160,3160,3160,0
20240318,175500,83854200,3160,3160,3160,3160,0
20240318,175400,83854200,3160,3160,3160,3160,0
20240318,175300,83854200,3160,3160,3160,3160,0
20240318,175200,83854200,3160,3160,3160,3160,0
20240318,175100,83854200,3160,3160,3160,3160,0
20240318,175000,83854200,3160,3160,3160,3160,0
20240318,174900,83854200,3160,3160,3160,3160,0
20240318,174800,83854200,3160,3160,3160,3160,0
20240318,174700,83854200,3160,3160,3160,3160,0
20240318,174600,83854200,3160,3160,3160,3160,0
20240318,174500,83854200,3160,3160,3160,3160,0
20240318,174400,83854200,3160,3160,3160,3160,0
20240318,174300,83854200,3160,3160,3160,3160,0
20240318,174200,83854200,3160,3160,3160,3160,0
20240318,174100,83854200,3160,3160,3160,3160,0
20240318,174000,83854200,3160,3160,3160,3160,0
20240318,173900,83854200,3160,3160,3160,3160,0
20240318,173800,83854200,3160,3160,3160,3160,0
20240318,173700,83854200,3160,3160,3160,3160,0
20240318,173600,83854200,3160,3160,3160,3160,0
20240318,173500,83854200,3160,3160,3160,3160,0
20240318,173400,83854200,3160,3160,3160,3160,0
20240318,173300,83854200,3160,3160,3160,3160,305
20240318,173200,83854200,3160,3160,3160,3160,0
20240318,173100,83854200,3160,3160,3160,3160,0
20240318,173000,83854200,3160,3160,3160,3160,0
20240318,172900,83854200,3160,3160,3160,3160,0
20240318,172800,83854200,3160,3160,3160,3160,0
20240318,172700,83854200,3160,3160,3160,3160,0
20240318,172600,83854200,3160,3160,3160,3160,0
20240318,172500,83854200,3160,3160,3160,3160,0
20240318,172400,83854200,3160,3160,3160,3160,0
20240318,172300,83854200,3160,3160,3160,3160,0
20240318,172200,83854200,3160,3160,3160,3160,0
20240318,172100,83854200,3160,3160,3160,3160,0
20240318,172000,83854200,3160,3160,3160,3160,0
20240318,171900,83854200,3160,3160,3160,3160,0
20240318,171800,83854200,3160,3160,3160,3160,0
20240318,171700,83854200,3160,3160,3160,3160,0
20240318,171600,83854200,3160,3160,3160,3160,0
20240318,171500,83854200,3160,3160,3160,3160,0
20240318,171400,83854200,3160,3160,3160,3160,0
20240318,171300,83854200,3160,3160,3160,3160,0
20240318,171200,83854200,3160,3160,3160,3160,0
20240318,171100,83854200,3160,3160,3160,3160,0
20240318,171000,83854200,3160,3160,3160,3160,0
20240318,170900,83854200,3160,3160,3160,3160,0
20240318,170800,83854200,3160,3160,3160,3160,0
20240318,170700,83854200,3160,3160,3160,3160,0
20240318,170600,83854200,3160,3160,3160,3160,0
20240318,170500,83854200,3160,3160,3160,3160,0
20240318,170400,83854200,3160,3160,3160,3160,0
20240318,170300,83854200,3160,3160,3160,3160,305
20240318,170200,83854200,3160,3160,3160,3160,0
20240318,170100,83854200,3160,3160,3160,3160,0
20240318,170000,83854200,3160,3160,3160,3160,0
20240318,165900,83854200,3160,3160,3160,3160,0
20240318,165800,83854200,3160,3160,3160,3160,0
20240318,165700,83854200,3160,3160,3160,3160,0
20240318,165600,83854200,3160,3160,3160,3160,0
20240318,165500,83854200,3160,3160,3160,3160,0
20240318,165400,83854200,3160,3160,3160,3160,0
20240318,165300,83854200,3160,3160,3160,3160,0
20240318,165200,83854200,3160,3160,3160,3160,0
20240318,165100,83854200,3160,3160,3160,3160,0
20240318,165000,83854200,3160,3160,3160,3160,0
20240318,164900,83854200,3160,3160,3160,3160,0
20240318,164800,83854200,3160,3160,3160,3160,0
20240318,164700,83854200,3160,3160,3160,3160,0
20240318,164600,83854200,3160,3160,3160,3160,0
20240318,164500,83854200,3160,3160,3160,3160,0
20240318,164400,83854200,3160,3160,3160,3160,0
20240318,164300,83854200,3160,3160,3160,3160,0
20240318,164200,83854200,3160,3160,3160,3160,0
20240318,164100,83854200,3160,3160,3160,3160,0
20240318,164000,83854200,3160,3160,3160,3160,0
20240318,163900,83854200,3160,3160,3160,3160,0
20240318,163800,83854200,3160,3160,3160,3160,0
20240318,163700,83854200,3160,3160,3160,3160,0
20240318,163600,83854200,3160,3160,3160,3160,0
20240318,163500,83854200,3160,3160,3160,3160,0
20240318,163400,83854200,3160,3160,3160,3160,0
20240318,163300,83854200,3160,3160,3160,3160,305
20240318,163200,83854200,3160,3160,3160,3160,0
20240318,163100,83854200,3160,3160,3160,3160,0
20240318,163000,83854200,3160,3160,3160,3160,0
20240318,162900,83854200,3160,3160,3160,3160,0
20240318,162800,83854200,3160,3160,3160,3160,0
20240318,162700,83854200,3160,3160,3160,3160,0
20240318,162600,83854200,3160,3160,3160,3160,0
20240318,162500,83854200,3160,3160,3160,3160,0
20240318,162400,83854200,3160,3160,3160,3160,0
20240318,162300,83854200,3160,3160,3160,3160,0
20240318,162200,83854200,3160,3160,3160,3160,0
20240318,162100,83854200,3160,3160,3160,3160,0
20240318,162000,83854200,3160,3160,3160,3160,0
20240318,161900,83854200,3160,3160,3160,3160,0
20240318,161800,83854200,3160,3160,3160,3160,0
20240318,161700,83854200,3160,3160,3160,3160,0
20240318,161600,83854200,3160,3160,3160,3160,0
20240318,161500,83854200,3160,3160,3160,3160,0
20240318,161400,83854200,3160,3160,3160,3160,0
20240318,161300,83854200,3160,3160,3160,3160,0
20240318,161200,83854200,3160,3160,3160,3160,0
20240318,161100,83854200,3160,3160,3160,3160,0
20240318,161000,83854200,3160,3160,3160,3160,0
20240318,160900,83854200,3160,3160,3160,3160,0
20240318,160800,83854200,3160,3160,3160,3160,0
20240318,160700,83854200,3160,3160,3160,3160,0
20240318,160600,83854200,3160,3160,3160,3160,0
20240318,160500,83854200,3160,3160,3160,3160,0
20240318,160400,83854200,3160,3160,3160,3160,0
20240318,160300,83854200,3160,3160,3160,3160,305
20240318,160200,83854200,3160,3160,3160,3160,0
20240318,160100,83854200,3160,3160,3160,3160,0
20240318,160000,83854200,3160,3160,3160,3160,0
20240318,155900,83854200,3160,3160,3160,3160,0
20240318,155800,83854200,3160,3160,3160,3160,0
20240318,155700,83854200,3160,3160,3160,3160,0
20240318,155600,83854200,3160,3160,3160,3160,0
20240318,155500,83854200,3160,3160,3160,3160,0
20240318,155400,83854200,3160,3160,3160,3160,0
20240318,155300,83854200,3160,3160,3160,3160,0
20240318,155200,83854200,3160,3160,3160,3160,0
20240318,155100,83854200,3160,3160,3160,3160,0
20240318,155000,83854200,3160,3160,3160,3160,0
20240318,154900,83854200,3160,3160,3160,3160,0
20240318,154800,83854200,3160,3160,3160,3160,0
20240318,154700,83854200,3160,3160,3160,3160,0
20240318,154600,83854200,3160,3160,3160,3160,0
20240318,154500,83854200,3160,3160,3160,3160,0
20240318,154400,83854200,3160,3160,3160,3160,0
20240318,154300,83854200,3160,3160,3160,3160,0
20240318,154200,83854200,3160,3160,3160,3160,0
20240318,154100,83854200,3160,3160,3160,3160,0
20240318,154000,83854200,3160,3160,3160,3160,0
20240318,153900,83854200,3160,3160,3160,3160,0
20240318,153800,83854200,3160,3160,3160,3160,0
20240318,153700,83854200,3160,3160,3160,3160,0
20240318,153600,83854200,3160,3160,3160,3160,0
20240318,153500,83854200,3160,3160,3160,3160,0
20240318,153400,83854200,3160,3160,3160,3160,0
20240318,153300,83854200,3160,3160,3160,3160,305
20240318,153200,83854200,3160,3160,3160,3160,0
20240318,153100,83854200,3160,3160,3160,3160,0
20240318,153000,83854200,3160,3160,3160,3160,305
20240318,152900,82890400,3160,3160,3160,3160,0
20240318,152800,82890400,3160,3160,3160,3160,0
20240318,152700,82890400,3160,3160,3160,3160,0
20240318,152600,82890400,3160,3160,3160,3160,0
20240318,152500,82890400,3160,3160,3160,3160,0
20240318,152400,82890400,3160,3160,3160,3160,0
20240318,152300,82890400,3160,3160,3160,3160,0
20240318,152200,82890400,3160,3160,3160,3160,0
20240318,152100,82890400,3160,3160,3160,3160,0
20240318,152000,82890400,3160,3160,3160,3160,0
20240318,151900,82890400,3160,3160,3160,3160,0
20240318,151800,82890400,3160,3160,3160,3160,1
20240318,151700,82887240,3155,3155,3165,3150,1101
20240318,151600,79417070,3150,3150,3150,3150,0
20240318,151500,79417070,3150,3150,3150,3150,0
20240318,151400,79417070,3150,3160,3160,3150,1112
20240318,151300,75912460,3165,3165,3165,3165,0
20240318,151200,75912460,3165,3165,3165,3165,1
20240318,151100,75909295,3150,3160,3160,3150,938
20240318,151000,72950870,3160,3160,3160,3160,2
20240318,150900,72944550,3160,3160,3160,3160,154
20240318,150800,72457910,3160,3160,3160,3160,24
20240318,150700,72382070,3160,3160,3160,3160,0
20240318,150600,72382070,3160,3160,3160,3160,396
20240318,150500,71130710,3160,3160,3160,3160,128
20240318,150400,70726230,3160,3160,3160,3160,58
20240318,150300,70542950,3160,3160,3160,3160,0
20240318,150200,70542950,3160,3160,3160,3160,0
20240318,150100,70542950,3160,3160,3160,3160,0
20240318,150000,70542950,3160,3160,3160,3160,947
20240318,145900,67550430,3155,3155,3155,3155,0
20240318,145800,67550430,3155,3155,3155,3155,0
20240318,145700,67550430,3155,3155,3155,3155,0
20240318,145600,67550430,3155,3155,3155,3155,0
20240318,145500,67550430,3155,3155,3155,3155,0
20240318,145400,67550430,3155,3155,3155,3155,0
20240318,145300,67550430,3155,3160,3160,3155,39
20240318,145200,67427380,3160,3160,3160,3160,0
20240318,145100,67427380,3160,3160,3160,3160,1
20240318,145000,67424220,3160,3160,3160,3160,0
20240318,144900,67424220,3160,3160,3160,3160,0
20240318,144800,67424220,3160,3160,3160,3160,0
20240318,144700,67424220,3160,3160,3160,3160,0
20240318,144600,67424220,3160,3160,3160,3160,18
20240318,144500,67367340,3160,3160,3160,3160,0
20240318,144400,67367340,3160,3160,3160,3160,0
20240318,144300,67367340,3160,3160,3160,3160,0
20240318,144200,67367340,3160,3160,3160,3160,0
20240318,144100,67367340,3160,3160,3160,3160,0
20240318,144000,67367340,3160,3160,3160,3160,0
20240318,143900,67367340,3160,3160,3160,3160,0
20240318,143800,67367340,3160,3160,3160,3160,0
20240318,143700,67367340,3160,3160,3160,3160,100
20240318,143600,67051340,3160,3160,3160,3160,0
20240318,143500,67051340,3160,3160,3160,3160,0
20240318,143400,67051340,3160,3160,3160,3160,0
20240318,143300,67051340,3160,3160,3160,3160,1
20240318,143200,67048180,3160,3160,3160,3160,0
20240318,143100,67048180,3160,3160,3160,3160,0
20240318,143000,67048180,3160,3160,3160,3160,0
20240318,142900,67048180,3160,3160,3160,3160,0
20240318,142800,67048180,3160,3160,3160,3160,0
20240318,142700,67048180,3160,3160,3160,3160,1
20240318,142600,67045020,3160,3160,3160,3160,0
20240318,142500,67045020,3160,3160,3160,3160,1
20240318,142400,67041860,3160,3160,3160,3160,0
20240318,142300,67041860,3160,3160,3160,3160,0
20240318,142200,67041860,3160,3160,3160,3160,0
20240318,142100,67041860,3160,3160,3160,3160,1
20240318,142000,67038700,3160,3160,3160,3160,0
20240318,141900,67038700,3160,3160,3160,3160,0
20240318,141800,67038700,3160,3160,3160,3160,0
20240318,141700,67038700,3160,3160,3160,3160,1
20240318,141600,67035540,3160,3160,3160,3160,0
20240318,141500,67035540,3160,3160,3160,3160,0
20240318,141400,67035540,3160,3160,3160,3160,0
20240318,141300,67035540,3160,3160,3160,3160,0
20240318,141200,67035540,3160,3155,3160,3155,401
20240318,141100,65770380,3160,3160,3160,3160,0
20240318,141000,65770380,3160,3160,3160,3160,0
20240318,140900,65770380,3160,3160,3160,3160,1
20240318,140800,65767220,3160,3160,3160,3160,3
20240318,140700,65757740,3160,3160,3160,3160,100
20240318,140600,65441740,3160,3160,3160,3160,0
20240318,140500,65441740,3160,3160,3160,3160,0
20240318,140400,65441740,3160,3160,3160,3160,0
20240318,140300,65441740,3160,3160,3160,3160,0
20240318,140200,65441740,3160,3160,3160,3160,0
20240318,140100,65441740,3160,3160,3160,3160,501
20240318,140000,63858580,3160,3160,3160,3160,10
20240318,135900,63826980,3160,3160,3160,3160,0
20240318,135800,63826980,3160,3160,3160,3160,359
20240318,135700,62692540,3160,3160,3160,3160,0
20240318,135600,62692540,3160,3160,3160,3160,0
20240318,135500,62692540,3160,3160,3160,3160,0
20240318,135400,62692540,3160,3160,3160,3160,0
20240318,135300,62692540,3160,3160,3160,3160,0
20240318,135200,62692540,3160,3160,3160,3160,10
20240318,135100,62660940,3160,3160,3160,3160,0
20240318,135000,62660940,3160,3160,3160,3160,0
20240318,134900,62660940,3160,3160,3160,3160,0
20240318,134800,62660940,3160,3160,3160,3160,0
20240318,134700,62660940,3160,3160,3160,3160,1
20240318,134600,62657780,3160,3160,3160,3160,1
20240318,134500,62654620,3160,3160,3160,3160,0
20240318,134400,62654620,3160,3160,3160,3160,1
20240318,134300,62651460,3160,3160,3160,3160,0
20240318,134200,62651460,3160,3160,3160,3160,0
20240318,134100,62651460,3160,3160,3160,3160,0
20240318,134000,62651460,3160,3160,3160,3160,1
20240318,133900,62648300,3155,3155,3155,3155,1
20240318,133800,62645145,3155,3155,3155,3155,0
20240318,133700,62645145,3155,3155,3155,3150,1703
20240318,133600,57272185,3160,3160,3160,3160,13
20240318,133500,57231105,3160,3165,3165,3160,1178
20240318,133400,53508575,3165,3165,3165,3165,0
20240318,133300,53508575,3165,3165,3165,3165,0
20240318,133200,53508575,3165,3165,3165,3165,0
20240318,133100,53508575,3165,3165,3165,3165,0
20240318,133000,53508575,3165,3165,3165,3165,1
20240318,132900,53505410,3165,3165,3165,3165,20
20240318,132800,53442110,3165,3165,3165,3165,0
20240318,132700,53442110,3165,3165,3165,3165,0
20240318,132600,53442110,3165,3165,3165,3165,0
20240318,132500,53442110,3165,3165,3165,3165,0
20240318,132400,53442110,3165,3165,3165,3165,0
20240318,132300,53442110,3165,3165,3165,3165,0
20240318,132200,53442110,3165,3165,3165,3165,0
20240318,132100,53442110,3165,3165,3165,3165,2
20240318,132000,53435780,3165,3165,3165,3165,0
20240318,131900,53435780,3165,3165,3165,3165,1
20240318,131800,53432615,3165,3165,3165,3165,946
20240318,131700,50438525,3165,3165,3165,3165,0
20240318,131600,50438525,3165,3165,3165,3165,0
20240318,131500,50438525,3165,3165,3165,3165,0
20240318,131400,50438525,3165,3165,3165,3165,0
20240318,131300,50438525,3165,3165,3165,3165,0
20240318,131200,50438525,3165,3165,3165,3165,0
20240318,131100,50438525,3165,3165,3165,3165,0
20240318,131000,50438525,3165,3165,3165,3165,79
20240318,130900,50188490,3165,3165,3165,3165,3
20240318,130800,50178995,3165,3165,3165,3165,0
20240318,130700,50178995,3165,3165,3165,3165,10
20240318,130600,50147345,3165,3165,3165,3165,2
20240318,130500,50141015,3165,3160,3165,3160,502
20240318,130400,48554685,3160,3160,3160,3160,0
20240318,130300,48554685,3160,3165,3165,3160,2405
20240318,130200,40949885,3165,3165,3165,3165,0
20240318,130100,40949885,3165,3165,3165,3165,10
20240318,130000,40918235,3165,3165,3165,3165,0
20240318,125900,40918235,3165,3165,3165,3165,0
20240318,125800,40918235,3165,3165,3165,3165,0
20240318,125700,40918235,3165,3165,3165,3165,10
20240318,125600,40886585,3165,3165,3165,3165,0
20240318,125500,40886585,3165,3165,3165,3165,0
20240318,125400,40886585,3165,3165,3165,3165,0
20240318,125300,40886585,3165,3165,3165,3165,0
20240318,125200,40886585,3165,3165,3165,3165,0
20240318,125100,40886585,3165,3165,3165,3165,0
20240318,125000,40886585,3165,3165,3165,3165,51
20240318,124900,40725170,3165,3165,3165,3165,0
20240318,124800,40725170,3165,3165,3165,3165,45
20240318,124700,40582745,3165,3165,3165,3165,0
20240318,124600,40582745,3165,3165,3165,3165,1
20240318,124500,40579580,3165,3165,3165,3165,0
20240318,124400,40579580,3165,3165,3165,3165,2
20240318,124300,40573250,3165,3165,3165,3165,0
20240318,124200,40573250,3165,3165,3165,3165,69
20240318,124100,40354865,3165,3165,3165,3165,150
20240318,124000,39880115,3165,3165,3165,3165,72
20240318,123900,39652235,3165,3165,3165,3165,0
20240318,123800,39652235,3165,3165,3165,3165,30
20240318,123700,39557285,3165,3165,3165,3165,0
20240318,123600,39557285,3165,3165,3165,3165,0
20240318,123500,39557285,3165,3165,3165,3165,2
20240318,123400,39550955,3165,3165,3165,3165,8
20240318,123300,39525635,3165,3165,3165,3165,201
20240318,123200,38889470,3165,3165,3165,3165,0
20240318,123100,38889470,3165,3165,3165,3165,0
20240318,123000,38889470,3165,3165,3165,3165,0
20240318,122900,38889470,3165,3165,3165,3165,1
20240318,122800,38886305,3165,3165,3165,3165,1
20240318,122700,38883140,3165,3165,3165,3165,0
20240318,122600,38883140,3165,3165,3165,3165,0
20240318,122500,38883140,3165,3165,3165,3165,631
20240318,122400,36886025,3165,3165,3165,3165,0
20240318,122300,36886025,3165,3165,3165,3165,0
20240318,122200,36886025,3165,3165,3165,3165,0
20240318,122100,36886025,3165,3165,3165,3165,0
20240318,122000,36886025,3165,3165,3165,3165,0
20240318,121900,36886025,3165,3165,3165,3165,0
20240318,121800,36886025,3165,3165,3165,3165,5
20240318,121700,36870200,3165,3165,3165,3165,0
20240318,121600,36870200,3165,3165,3165,3165,1
20240318,121500,36867035,3165,3165,3165,3165,0
20240318,121400,36867035,3165,3165,3165,3165,0
20240318,121300,36867035,3165,3165,3165,3165,0
20240318,121200,36867035,3165,3165,3165,3165,1004
20240318,121100,33689375,3170,3170,3170,3170,1
20240318,121000,33686205,3165,3165,3165,3165,0
20240318,120900,33686205,3165,3165,3165,3165,0
20240318,120800,33686205,3165,3170,3170,3165,717
20240318,120700,31413400,3170,3170,3170,3170,0
20240318,120600,31413400,3170,3170,3170,3170,0
20240318,120500,31413400,3170,3170,3170,3170,1
20240318,120400,31410230,3170,3170,3170,3170,0
20240318,120300,31410230,3170,3170,3170,3170,0
20240318,120200,31410230,3170,3170,3170,3170,0
20240318,120100,31410230,3170,3170,3170,3170,0
20240318,120000,31410230,3170,3170,3170,3170,0
20240318,115900,31410230,3170,3170,3170,3170,1
20240318,115800,31407060,3170,3170,3170,3170,0
20240318,115700,31407060,3170,3170,3170,3170,0
20240318,115600,31407060,3170,3170,3170,3170,0
20240318,115500,31407060,3170,3170,3170,3170,0
20240318,115400,31407060,3170,3170,3170,3170,0
20240318,115300,31407060,3170,3170,3170,3170,0
20240318,115200,31407060,3170,3170,3170,3170,0
20240318,115100,31407060,3170,3170,3170,3170,0
20240318,115000,31407060,3170,3170,3170,3170,0
20240318,114900,31407060,3170,3170,3170,3170,0
20240318,114800,31407060,3170,3170,3170,3170,0
20240318,114700,31407060,3170,3170,3170,3170,0
20240318,114600,31407060,3170,3170,3170,3170,0
20240318,114500,31407060,3170,3170,3170,3170,0
20240318,114400,31407060,3170,3170,3170,3170,8
20240318,114300,31381700,3170,3170,3170,3170,19
20240318,114200,31321470,3170,3170,3170,3170,0
20240318,114100,31321470,3170,3170,3170,3170,2
20240318,114000,31315130,3170,3170,3170,3170,447
20240318,113900,29898140,3170,3170,3170,3170,0
20240318,113800,29898140,3170,3170,3170,3170,0
20240318,113700,29898140,3170,3170,3170,3170,0
20240318,113600,29898140,3170,3170,3170,3170,0
20240318,113500,29898140,3170,3170,3170,3170,0
20240318,113400,29898140,3170,3170,3170,3170,0
20240318,113300,29898140,3170,3175,3175,3170,2
20240318,113200,29891795,3175,3175,3175,3175,0
20240318,113100,29891795,3175,3175,3175,3175,0
20240318,113000,29891795,3175,3175,3175,3175,0
20240318,112900,29891795,3175,3175,3175,3175,0
20240318,112800,29891795,3175,3175,3175,3175,0
20240318,112700,29891795,3175,3175,3175,3175,0
20240318,112600,29891795,3175,3175,3175,3175,0
20240318,112500,29891795,3175,3175,3175,3175,0
20240318,112400,29891795,3175,3175,3175,3175,0
20240318,112300,29891795,3175,3175,3175,3175,2
20240318,112200,29885445,3175,3175,3175,3175,0
20240318,112100,29885445,3175,3175,3175,3175,0
20240318,112000,29885445,3175,3175,3175,3175,0
20240318,111900,29885445,3175,3175,3175,3175,0
20240318,111800,29885445,3175,3175,3175,3175,0
20240318,111700,29885445,3175,3175,3175,3175,0
20240318,111600,29885445,3175,3175,3175,3175,0
20240318,111500,29885445,3175,3175,3175,3175,50
20240318,111400,29726695,3175,3175,3175,3175,1
20240318,111300,29723520,3170,3170,3170,3170,0
20240318,111200,29723520,3170,3170,3170,3170,0
20240318,111100,29723520,3170,3170,3170,3170,0
20240318,111000,29723520,3170,3170,3170,3170,0
20240318,110900,29723520,3170,3170,3170,3170,0
20240318,110800,29723520,3170,3170,3170,3170,0
20240318,110700,29723520,3170,3170,3170,3170,0
20240318,110600,29723520,3170,3170,3170,3170,0
20240318,110500,29723520,3170,3170,3170,3170,0
20240318,110400,29723520,3170,3170,3170,3170,0
20240318,110300,29723520,3170,3170,3170,3170,0
20240318,110200,29723520,3170,3170,3170,3170,0
20240318,110100,29723520,3170,3170,3170,3170,0
20240318,110000,29723520,3170,3170,3170,3170,0
20240318,105900,29723520,3170,3170,3170,3170,315
20240318,105800,28724970,3165,3165,3165,3165,0
20240318,105700,28724970,3165,3165,3165,3165,0
20240318,105600,28724970,3165,3165,3165,3165,0
20240318,105500,28724970,3165,3165,3165,3165,13
20240318,105400,28683825,3170,3170,3170,3170,0
20240318,105300,28683825,3170,3170,3170,3170,0
20240318,105200,28683825,3170,3170,3170,3170,1
20240318,105100,28680655,3170,3170,3170,3170,0
20240318,105000,28680655,3170,3170,3170,3170,0
20240318,104900,28680655,3170,3170,3170,3170,0
20240318,104800,28680655,3170,3170,3170,3170,0
20240318,104700,28680655,3170,3170,3170,3170,0
20240318,104600,28680655,3170,3170,3170,3170,0
20240318,104500,28680655,3170,3170,3170,3170,0
20240318,104400,28680655,3170,3170,3170,3170,0
20240318,104300,28680655,3170,3170,3170,3170,0
20240318,104200,28680655,3170,3170,3170,3170,20
20240318,104100,28617255,3170,3170,3170,3170,0
20240318,104000,28617255,3170,3170,3170,3170,0
20240318,103900,28617255,3170,3170,3170,3170,0
20240318,103800,28617255,3170,3170,3170,3170,0
20240318,103700,28617255,3170,3165,3170,3160,1209
20240318,103600,24796710,3165,3175,3175,3165,3643
20240318,103500,13255690,3175,3175,3175,3175,0
20240318,103400,13255690,3175,3175,3175,3175,0
20240318,103300,13255690,3175,3175,3175,3175,0
20240318,103200,13255690,3175,3175,3175,3175,0
20240318,103100,13255690,3175,3175,3175,3175,0
20240318,103000,13255690,3175,3175,3175,3175,0
20240318,102900,13255690,3175,3175,3175,3175,0
20240318,102800,13255690,3175,3175,3175,3175,0
20240318,102700,13255690,3175,3175,3175,3175,0
20240318,102600,13255690,3175,3175,3175,3175,0
20240318,102500,13255690,3175,3175,3175,3175,0
20240318,102400,13255690,3175,3175,3175,3175,1
20240318,102300,13252515,3175,3175,3175,3175,20
20240318,102200,13189015,3175,3180,3180,3175,567
20240318,102100,11386770,3180,3180,3180,3180,0
20240318,102000,11386770,3180,3180,3180,3180,0
20240318,101900,11386770,3180,3180,3180,3180,0
20240318,101800,11386770,3180,3180,3180,3180,3
20240318,101700,11377230,3180,3180,3180,3180,3
20240318,101600,11367690,3180,3185,3185,3180,101
20240318,101500,11046010,3185,3185,3185,3185,0
20240318,101400,11046010,3185,3185,3185,3185,0
20240318,101300,11046010,3185,3185,3185,3185,10
20240318,101200,11014160,3185,3185,3185,3185,0
20240318,101100,11014160,3185,3185,3185,3185,0
20240318,101000,11014160,3185,3185,3185,3185,0
20240318,100900,11014160,3185,3185,3185,3185,200
20240318,100800,10377160,3180,3180,3180,3180,0
20240318,100700,10377160,3180,3180,3180,3180,0
20240318,100600,10377160,3180,3180,3180,3180,305
20240318,100500,9407260,3180,3180,3180,3180,0
20240318,100400,9407260,3180,3180,3180,3180,0
20240318,100300,9407260,3180,3180,3180,3180,0
20240318,100200,9407260,3180,3180,3180,3180,0
20240318,100100,9407260,3180,3180,3180,3180,0
20240318,100000,9407260,3180,3180,3180,3180,0
20240318,095900,9407260,3180,3180,3180,3180,0
20240318,095800,9407260,3180,3180,3180,3180,1
20240318,095700,9404080,3175,3175,3175,3175,3
20240318,095600,9394555,3175,3175,3175,3175,16
20240318,095500,9343755,3170,3170,3170,3170,257
20240318,095400,8529065,3175,3185,3185,3175,892
20240318,095300,5693230,3185,3185,3185,3185,0
20240318,095200,5693230,3185,3185,3185,3185,0
20240318,095100,5693230,3185,3185,3185,3185,0
20240318,095000,5693230,3185,3185,3185,3185,0
20240318,094900,5693230,3185,3185,3185,3185,0
20240318,094800,5693230,3185,3185,3185,3185,0
20240318,094700,5693230,3185,3185,3185,3185,0
20240318,094600,5693230,3185,3185,3185,3185,12
20240318,094500,5655010,3185,3190,3190,3185,6
20240318,094400,5635890,3190,3190,3190,3190,0
20240318,094300,5635890,3190,3190,3190,3190,0
20240318,094200,5635890,3190,3190,3190,3190,0
20240318,094100,5635890,3190,3190,3190,3190,1
20240318,094000,5632700,3190,3190,3190,3190,4
20240318,093900,5619940,3190,3190,3190,3190,4
20240318,093800,5607180,3190,3190,3190,3190,0
20240318,093700,5607180,3190,3190,3190,3190,6
20240318,093600,5588040,3185,3185,3185,3185,0
20240318,093500,5588040,3185,3185,3185,3185,0
20240318,093400,5588040,3185,3185,3185,3185,0
20240318,093300,5588040,3185,3185,3185,3185,0
20240318,093200,5588040,3185,3185,3185,3185,0
20240318,093100,5588040,3185,3185,3185,3185,0
20240318,093000,5588040,3185,3185,3185,3185,0
20240318,092900,5588040,3185,3185,3185,3185,0
20240318,092800,5588040,3185,3185,3185,3185,0
20240318,092700,5588040,3185,3185,3185,3185,0
20240318,092600,5588040,3185,3185,3185,3185,0
20240318,092500,5588040,3185,3195,3195,3185,149
20240318,092400,5112770,3195,3190,3195,3190,15
20240318,092300,5064880,3190,3190,3190,3190,172
20240318,092200,4516200,3190,3190,3190,3190,15
20240318,092100,4468350,3190,3180,3190,3180,209
20240318,092000,3802510,3180,3185,3185,3180,215
20240318,091900,3118805,3180,3180,3180,3180,102
20240318,091800,2794445,3180,3180,3180,3180,0
20240318,091700,2794445,3180,3180,3180,3180,0
20240318,091600,2794445,3180,3180,3180,3180,0
20240318,091500,2794445,3180,3180,3180,3180,0
20240318,091400,2794445,3180,3180,3180,3180,0
20240318,091300,2794445,3180,3180,3180,3180,0
20240318,091200,2794445,3180,3180,3180,3180,4
20240318,091100,2781725,3180,3180,3185,3180,8
20240318,091000,2756275,3180,3180,3180,3180,5
20240318,090900,2740375,3185,3190,3190,3185,153
20240318,090800,2253065,3195,3195,3195,3195,0
20240318,090700,2253065,3195,3190,3195,3190,517
20240318,090600,601300,3190,3190,3190,3190,4
20240318,090500,588540,3195,3195,3195,3195,5
20240318,090400,572565,3195,3195,3195,3195,103
20240318,090300,243480,3210,3210,3210,3210,44
20240318,090200,102240,3195,3195,3195,3195,0
20240318,090100,102240,3195,3195,3195,3195,11
20240318,090000,67095,3195,3195,3195,3195,21