KissMeData/106080/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200900,119649280,5060,5060,5060,5060,2480
20240318,200800,119649280,5060,5060,5060,5060,0
20240318,200700,119649280,5060,5060,5060,5060,0
20240318,200600,119649280,5060,5060,5060,5060,0
20240318,200500,119649280,5060,5060,5060,5060,0
20240318,200400,119649280,5060,5060,5060,5060,0
20240318,200300,119649280,5060,5060,5060,5060,0
20240318,200200,119649280,5060,5060,5060,5060,0
20240318,200100,119649280,5060,5060,5060,5060,0
20240318,200000,119649280,5060,5060,5060,5060,0
20240318,195900,119649280,5060,5060,5060,5060,0
20240318,195800,119649280,5060,5060,5060,5060,0
20240318,195700,119649280,5060,5060,5060,5060,0
20240318,195600,119649280,5060,5060,5060,5060,0
20240318,195500,119649280,5060,5060,5060,5060,0
20240318,195400,119649280,5060,5060,5060,5060,0
20240318,195300,119649280,5060,5060,5060,5060,0
20240318,195200,119649280,5060,5060,5060,5060,0
20240318,195100,119649280,5060,5060,5060,5060,0
20240318,195000,119649280,5060,5060,5060,5060,0
20240318,194900,119649280,5060,5060,5060,5060,0
20240318,194800,119649280,5060,5060,5060,5060,0
20240318,194700,119649280,5060,5060,5060,5060,0
20240318,194600,119649280,5060,5060,5060,5060,0
20240318,194500,119649280,5060,5060,5060,5060,0
20240318,194400,119649280,5060,5060,5060,5060,0
20240318,194300,119649280,5060,5060,5060,5060,0
20240318,194200,119649280,5060,5060,5060,5060,0
20240318,194100,119649280,5060,5060,5060,5060,0
20240318,194000,119649280,5060,5060,5060,5060,0
20240318,193900,119649280,5060,5060,5060,5060,2480
20240318,193800,119649280,5060,5060,5060,5060,0
20240318,193700,119649280,5060,5060,5060,5060,0
20240318,193600,119649280,5060,5060,5060,5060,0
20240318,193500,119649280,5060,5060,5060,5060,0
20240318,193400,119649280,5060,5060,5060,5060,0
20240318,193300,119649280,5060,5060,5060,5060,0
20240318,193200,119649280,5060,5060,5060,5060,0
20240318,193100,119649280,5060,5060,5060,5060,0
20240318,193000,119649280,5060,5060,5060,5060,0
20240318,192900,119649280,5060,5060,5060,5060,0
20240318,192800,119649280,5060,5060,5060,5060,0
20240318,192700,119649280,5060,5060,5060,5060,0
20240318,192600,119649280,5060,5060,5060,5060,0
20240318,192500,119649280,5060,5060,5060,5060,0
20240318,192400,119649280,5060,5060,5060,5060,0
20240318,192300,119649280,5060,5060,5060,5060,0
20240318,192200,119649280,5060,5060,5060,5060,0
20240318,192100,119649280,5060,5060,5060,5060,0
20240318,192000,119649280,5060,5060,5060,5060,0
20240318,191900,119649280,5060,5060,5060,5060,0
20240318,191800,119649280,5060,5060,5060,5060,0
20240318,191700,119649280,5060,5060,5060,5060,0
20240318,191600,119649280,5060,5060,5060,5060,0
20240318,191500,119649280,5060,5060,5060,5060,0
20240318,191400,119649280,5060,5060,5060,5060,0
20240318,191300,119649280,5060,5060,5060,5060,0
20240318,191200,119649280,5060,5060,5060,5060,0
20240318,191100,119649280,5060,5060,5060,5060,0
20240318,191000,119649280,5060,5060,5060,5060,0
20240318,190900,119649280,5060,5060,5060,5060,2480
20240318,190800,119649280,5060,5060,5060,5060,0
20240318,190700,119649280,5060,5060,5060,5060,0
20240318,190600,119649280,5060,5060,5060,5060,0
20240318,190500,119649280,5060,5060,5060,5060,0
20240318,190400,119649280,5060,5060,5060,5060,0
20240318,190300,119649280,5060,5060,5060,5060,0
20240318,190200,119649280,5060,5060,5060,5060,0
20240318,190100,119649280,5060,5060,5060,5060,0
20240318,190000,119649280,5060,5060,5060,5060,0
20240318,185900,119649280,5060,5060,5060,5060,0
20240318,185800,119649280,5060,5060,5060,5060,0
20240318,185700,119649280,5060,5060,5060,5060,0
20240318,185600,119649280,5060,5060,5060,5060,0
20240318,185500,119649280,5060,5060,5060,5060,0
20240318,185400,119649280,5060,5060,5060,5060,0
20240318,185300,119649280,5060,5060,5060,5060,0
20240318,185200,119649280,5060,5060,5060,5060,0
20240318,185100,119649280,5060,5060,5060,5060,0
20240318,185000,119649280,5060,5060,5060,5060,0
20240318,184900,119649280,5060,5060,5060,5060,0
20240318,184800,119649280,5060,5060,5060,5060,0
20240318,184700,119649280,5060,5060,5060,5060,0
20240318,184600,119649280,5060,5060,5060,5060,0
20240318,184500,119649280,5060,5060,5060,5060,0
20240318,184400,119649280,5060,5060,5060,5060,0
20240318,184300,119649280,5060,5060,5060,5060,0
20240318,184200,119649280,5060,5060,5060,5060,0
20240318,184100,119649280,5060,5060,5060,5060,0
20240318,184000,119649280,5060,5060,5060,5060,0
20240318,183900,119649280,5060,5060,5060,5060,2480
20240318,183800,119649280,5060,5060,5060,5060,0
20240318,183700,119649280,5060,5060,5060,5060,0
20240318,183600,119649280,5060,5060,5060,5060,0
20240318,183500,119649280,5060,5060,5060,5060,0
20240318,183400,119649280,5060,5060,5060,5060,0
20240318,183300,119649280,5060,5060,5060,5060,0
20240318,183200,119649280,5060,5060,5060,5060,0
20240318,183100,119649280,5060,5060,5060,5060,0
20240318,183000,119649280,5060,5060,5060,5060,0
20240318,182900,119649280,5060,5060,5060,5060,0
20240318,182800,119649280,5060,5060,5060,5060,0
20240318,182700,119649280,5060,5060,5060,5060,0
20240318,182600,119649280,5060,5060,5060,5060,0
20240318,182500,119649280,5060,5060,5060,5060,0
20240318,182400,119649280,5060,5060,5060,5060,0
20240318,182300,119649280,5060,5060,5060,5060,0
20240318,182200,119649280,5060,5060,5060,5060,0
20240318,182100,119649280,5060,5060,5060,5060,0
20240318,182000,119649280,5060,5060,5060,5060,0
20240318,181900,119649280,5060,5060,5060,5060,0
20240318,181800,119649280,5060,5060,5060,5060,0
20240318,181700,119649280,5060,5060,5060,5060,0
20240318,181600,119649280,5060,5060,5060,5060,0
20240318,181500,119649280,5060,5060,5060,5060,0
20240318,181400,119649280,5060,5060,5060,5060,0
20240318,181300,119649280,5060,5060,5060,5060,0
20240318,181200,119649280,5060,5060,5060,5060,0
20240318,181100,119649280,5060,5060,5060,5060,0
20240318,181000,119649280,5060,5060,5060,5060,0
20240318,180900,119649280,5060,5060,5060,5060,2480
20240318,180800,119649280,5060,5060,5060,5060,0
20240318,180700,119649280,5060,5060,5060,5060,0
20240318,180600,119649280,5060,5060,5060,5060,0
20240318,180500,119649280,5060,5060,5060,5060,0
20240318,180400,119649280,5060,5060,5060,5060,0
20240318,180300,119649280,5060,5060,5060,5060,0
20240318,180200,119649280,5060,5060,5060,5060,0
20240318,180100,119649280,5060,5060,5060,5060,0
20240318,180000,119649280,5060,5060,5060,5060,0
20240318,175900,119649280,5060,5060,5060,5060,0
20240318,175800,119649280,5060,5060,5060,5060,0
20240318,175700,119649280,5060,5060,5060,5060,0
20240318,175600,119649280,5060,5060,5060,5060,0
20240318,175500,119649280,5060,5060,5060,5060,0
20240318,175400,119649280,5060,5060,5060,5060,0
20240318,175300,119649280,5060,5060,5060,5060,0
20240318,175200,119649280,5060,5060,5060,5060,0
20240318,175100,119649280,5060,5060,5060,5060,0
20240318,175000,119649280,5060,5060,5060,5060,0
20240318,174900,119649280,5060,5060,5060,5060,0
20240318,174800,119649280,5060,5060,5060,5060,0
20240318,174700,119649280,5060,5060,5060,5060,0
20240318,174600,119649280,5060,5060,5060,5060,0
20240318,174500,119649280,5060,5060,5060,5060,0
20240318,174400,119649280,5060,5060,5060,5060,0
20240318,174300,119649280,5060,5060,5060,5060,0
20240318,174200,119649280,5060,5060,5060,5060,0
20240318,174100,119649280,5060,5060,5060,5060,0
20240318,174000,119649280,5060,5060,5060,5060,0
20240318,173900,119649280,5060,5060,5060,5060,2480
20240318,173800,119649280,5060,5060,5060,5060,0
20240318,173700,119649280,5060,5060,5060,5060,0
20240318,173600,119649280,5060,5060,5060,5060,0
20240318,173500,119649280,5060,5060,5060,5060,0
20240318,173400,119649280,5060,5060,5060,5060,0
20240318,173300,119649280,5060,5060,5060,5060,0
20240318,173200,119649280,5060,5060,5060,5060,0
20240318,173100,119649280,5060,5060,5060,5060,0
20240318,173000,119649280,5060,5060,5060,5060,0
20240318,172900,119649280,5060,5060,5060,5060,0
20240318,172800,119649280,5060,5060,5060,5060,0
20240318,172700,119649280,5060,5060,5060,5060,0
20240318,172600,119649280,5060,5060,5060,5060,0
20240318,172500,119649280,5060,5060,5060,5060,0
20240318,172400,119649280,5060,5060,5060,5060,0
20240318,172300,119649280,5060,5060,5060,5060,0
20240318,172200,119649280,5060,5060,5060,5060,0
20240318,172100,119649280,5060,5060,5060,5060,0
20240318,172000,119649280,5060,5060,5060,5060,0
20240318,171900,119649280,5060,5060,5060,5060,0
20240318,171800,119649280,5060,5060,5060,5060,0
20240318,171700,119649280,5060,5060,5060,5060,0
20240318,171600,119649280,5060,5060,5060,5060,0
20240318,171500,119649280,5060,5060,5060,5060,0
20240318,171400,119649280,5060,5060,5060,5060,0
20240318,171300,119649280,5060,5060,5060,5060,0
20240318,171200,119649280,5060,5060,5060,5060,0
20240318,171100,119649280,5060,5060,5060,5060,0
20240318,171000,119649280,5060,5060,5060,5060,0
20240318,170900,119649280,5060,5060,5060,5060,2480
20240318,170800,119649280,5060,5060,5060,5060,0
20240318,170700,119649280,5060,5060,5060,5060,0
20240318,170600,119649280,5060,5060,5060,5060,0
20240318,170500,119649280,5060,5060,5060,5060,0
20240318,170400,119649280,5060,5060,5060,5060,0
20240318,170300,119649280,5060,5060,5060,5060,0
20240318,170200,119649280,5060,5060,5060,5060,0
20240318,170100,119649280,5060,5060,5060,5060,0
20240318,170000,119649280,5060,5060,5060,5060,0
20240318,165900,119649280,5060,5060,5060,5060,0
20240318,165800,119649280,5060,5060,5060,5060,0
20240318,165700,119649280,5060,5060,5060,5060,0
20240318,165600,119649280,5060,5060,5060,5060,0
20240318,165500,119649280,5060,5060,5060,5060,0
20240318,165400,119649280,5060,5060,5060,5060,0
20240318,165300,119649280,5060,5060,5060,5060,0
20240318,165200,119649280,5060,5060,5060,5060,0
20240318,165100,119649280,5060,5060,5060,5060,0
20240318,165000,119649280,5060,5060,5060,5060,0
20240318,164900,119649280,5060,5060,5060,5060,0
20240318,164800,119649280,5060,5060,5060,5060,0
20240318,164700,119649280,5060,5060,5060,5060,0
20240318,164600,119649280,5060,5060,5060,5060,0
20240318,164500,119649280,5060,5060,5060,5060,0
20240318,164400,119649280,5060,5060,5060,5060,0
20240318,164300,119649280,5060,5060,5060,5060,0
20240318,164200,119649280,5060,5060,5060,5060,0
20240318,164100,119649280,5060,5060,5060,5060,0
20240318,164000,119649280,5060,5060,5060,5060,0
20240318,163900,119649280,5060,5060,5060,5060,2480
20240318,163800,119649280,5060,5060,5060,5060,0
20240318,163700,119649280,5060,5060,5060,5060,0
20240318,163600,119649280,5060,5060,5060,5060,0
20240318,163500,119649280,5060,5060,5060,5060,0
20240318,163400,119649280,5060,5060,5060,5060,0
20240318,163300,119649280,5060,5060,5060,5060,0
20240318,163200,119649280,5060,5060,5060,5060,0
20240318,163100,119649280,5060,5060,5060,5060,0
20240318,163000,119649280,5060,5060,5060,5060,0
20240318,162900,119649280,5060,5060,5060,5060,0
20240318,162800,119649280,5060,5060,5060,5060,0
20240318,162700,119649280,5060,5060,5060,5060,0
20240318,162600,119649280,5060,5060,5060,5060,0
20240318,162500,119649280,5060,5060,5060,5060,0
20240318,162400,119649280,5060,5060,5060,5060,0
20240318,162300,119649280,5060,5060,5060,5060,0
20240318,162200,119649280,5060,5060,5060,5060,0
20240318,162100,119649280,5060,5060,5060,5060,0
20240318,162000,119649280,5060,5060,5060,5060,0
20240318,161900,119649280,5060,5060,5060,5060,0
20240318,161800,119649280,5060,5060,5060,5060,0
20240318,161700,119649280,5060,5060,5060,5060,0
20240318,161600,119649280,5060,5060,5060,5060,0
20240318,161500,119649280,5060,5060,5060,5060,0
20240318,161400,119649280,5060,5060,5060,5060,0
20240318,161300,119649280,5060,5060,5060,5060,0
20240318,161200,119649280,5060,5060,5060,5060,0
20240318,161100,119649280,5060,5060,5060,5060,0
20240318,161000,119649280,5060,5060,5060,5060,0
20240318,160900,119649280,5060,5060,5060,5060,2480
20240318,160800,119649280,5060,5060,5060,5060,0
20240318,160700,119649280,5060,5060,5060,5060,0
20240318,160600,119649280,5060,5060,5060,5060,0
20240318,160500,119649280,5060,5060,5060,5060,0
20240318,160400,119649280,5060,5060,5060,5060,0
20240318,160300,119649280,5060,5060,5060,5060,0
20240318,160200,119649280,5060,5060,5060,5060,0
20240318,160100,119649280,5060,5060,5060,5060,0
20240318,160000,119649280,5060,5060,5060,5060,0
20240318,155900,119649280,5060,5060,5060,5060,0
20240318,155800,119649280,5060,5060,5060,5060,0
20240318,155700,119649280,5060,5060,5060,5060,0
20240318,155600,119649280,5060,5060,5060,5060,0
20240318,155500,119649280,5060,5060,5060,5060,0
20240318,155400,119649280,5060,5060,5060,5060,0
20240318,155300,119649280,5060,5060,5060,5060,0
20240318,155200,119649280,5060,5060,5060,5060,0
20240318,155100,119649280,5060,5060,5060,5060,0
20240318,155000,119649280,5060,5060,5060,5060,0
20240318,154900,119649280,5060,5060,5060,5060,0
20240318,154800,119649280,5060,5060,5060,5060,0
20240318,154700,119649280,5060,5060,5060,5060,0
20240318,154600,119649280,5060,5060,5060,5060,0
20240318,154500,119649280,5060,5060,5060,5060,0
20240318,154400,119649280,5060,5060,5060,5060,0
20240318,154300,119649280,5060,5060,5060,5060,0
20240318,154200,119649280,5060,5060,5060,5060,0
20240318,154100,119649280,5060,5060,5060,5060,0
20240318,154000,119649280,5060,5060,5060,5060,0
20240318,153900,119649280,5060,5060,5060,5060,2480
20240318,153800,119649280,5060,5060,5060,5060,0
20240318,153700,119649280,5060,5060,5060,5060,0
20240318,153600,119649280,5060,5060,5060,5060,0
20240318,153500,119649280,5060,5060,5060,5060,0
20240318,153400,119649280,5060,5060,5060,5060,0
20240318,153300,119649280,5060,5060,5060,5060,0
20240318,153200,119649280,5060,5060,5060,5060,0
20240318,153100,119649280,5060,5060,5060,5060,0
20240318,153000,119649280,5060,5060,5060,5060,2480
20240318,152900,107100480,5130,5130,5130,5130,0
20240318,152800,107100480,5130,5130,5130,5130,0
20240318,152700,107100480,5130,5130,5130,5130,0
20240318,152600,107100480,5130,5130,5130,5130,0
20240318,152500,107100480,5130,5130,5130,5130,0
20240318,152400,107100480,5130,5130,5130,5130,0
20240318,152300,107100480,5130,5130,5130,5130,0
20240318,152200,107100480,5130,5130,5130,5130,0
20240318,152100,107100480,5130,5130,5130,5130,0
20240318,152000,107100480,5130,5130,5130,5130,0
20240318,151900,107100480,5130,5120,5130,5080,707
20240318,151800,103477140,5130,5120,5130,5080,522
20240318,151700,100804920,5130,5120,5130,5100,994
20240318,151600,95716660,5120,5060,5130,5030,1478
20240318,151500,88211740,5060,5010,5060,5010,1151
20240318,151400,82404680,5000,5040,5040,5000,720
20240318,151300,78798290,5040,5040,5040,5040,2
20240318,151200,78788210,5050,5050,5050,5050,0
20240318,151100,78788210,5050,5050,5050,5050,0
20240318,151000,78788210,5050,5050,5050,5050,0
20240318,150900,78788210,5050,5050,5050,5050,0
20240318,150800,78788210,5050,5040,5050,5040,101
20240318,150700,78279160,5030,5030,5030,5030,0
20240318,150600,78279160,5030,5030,5030,5030,0
20240318,150500,78279160,5030,5030,5030,5030,0
20240318,150400,78279160,5030,5030,5030,5030,0
20240318,150300,78279160,5030,5030,5030,5030,0
20240318,150200,78279160,5030,5030,5030,5030,0
20240318,150100,78279160,5030,5030,5030,5030,0
20240318,150000,78279160,5030,5030,5030,5030,2
20240318,145900,78269100,5050,5050,5050,5050,0
20240318,145800,78269100,5050,5050,5050,5050,6
20240318,145700,78238800,5050,5050,5050,5050,2
20240318,145600,78228700,5050,5050,5050,5050,0
20240318,145500,78228700,5050,5050,5050,5050,0
20240318,145400,78228700,5050,5050,5050,5050,0
20240318,145300,78228700,5050,5050,5050,5050,2
20240318,145200,78218600,5050,5050,5050,5050,5
20240318,145100,78193350,5050,5050,5050,5050,0
20240318,145000,78193350,5050,5050,5050,5050,0
20240318,144900,78193350,5050,5050,5050,5050,0
20240318,144800,78193350,5050,5050,5050,5050,0
20240318,144700,78193350,5050,5050,5050,5050,0
20240318,144600,78193350,5050,5050,5050,5050,0
20240318,144500,78193350,5050,5050,5050,5050,0
20240318,144400,78193350,5050,5050,5050,5050,0
20240318,144300,78193350,5050,5050,5050,5050,0
20240318,144200,78193350,5050,5050,5050,5050,0
20240318,144100,78193350,5050,5050,5050,5050,0
20240318,144000,78193350,5050,5050,5050,5050,0
20240318,143900,78193350,5050,5050,5050,5050,0
20240318,143800,78193350,5050,5050,5050,5050,0
20240318,143700,78193350,5050,5050,5050,5050,0
20240318,143600,78193350,5050,5050,5050,5050,0
20240318,143500,78193350,5050,5050,5050,5050,0
20240318,143400,78193350,5050,5050,5050,5050,0
20240318,143300,78193350,5050,5050,5050,5050,0
20240318,143200,78193350,5050,5030,5050,5030,110
20240318,143100,77638050,5030,5030,5030,5030,288
20240318,143000,76189410,5030,5030,5030,5030,0
20240318,142900,76189410,5030,5030,5030,5030,0
20240318,142800,76189410,5030,5030,5030,5030,0
20240318,142700,76189410,5030,5030,5030,5030,0
20240318,142600,76189410,5030,5030,5030,5030,0
20240318,142500,76189410,5030,5030,5030,5030,0
20240318,142400,76189410,5030,5030,5030,5030,0
20240318,142300,76189410,5030,5030,5030,5030,1
20240318,142200,76184380,5030,5030,5030,5030,1
20240318,142100,76179350,4995,4995,4995,4995,0
20240318,142000,76179350,4995,4995,4995,4995,0
20240318,141900,76179350,4995,4995,4995,4995,1
20240318,141800,76174355,5030,5030,5030,5030,0
20240318,141700,76174355,5030,5030,5030,5030,0
20240318,141600,76174355,5030,5030,5030,5030,0
20240318,141500,76174355,5030,5030,5030,5030,1
20240318,141400,76169325,4995,4995,4995,4995,0
20240318,141300,76169325,4995,4995,4995,4995,100
20240318,141200,75669825,4995,4995,4995,4995,1
20240318,141100,75664830,4995,4995,4995,4995,0
20240318,141000,75664830,4995,4995,4995,4995,274
20240318,140900,74296200,4995,4995,4995,4995,0
20240318,140800,74296200,4995,4995,4995,4995,0
20240318,140700,74296200,4995,4995,4995,4995,0
20240318,140600,74296200,4995,4995,4995,4995,0
20240318,140500,74296200,4995,4995,4995,4995,0
20240318,140400,74296200,4995,4995,4995,4995,0
20240318,140300,74296200,4995,4995,4995,4995,0
20240318,140200,74296200,4995,5000,5000,4995,1000
20240318,140100,69297230,5000,5000,5000,5000,0
20240318,140000,69297230,5000,5000,5000,5000,0
20240318,135900,69297230,5000,5000,5000,5000,0
20240318,135800,69297230,5000,5000,5000,5000,0
20240318,135700,69297230,5000,5000,5000,5000,0
20240318,135600,69297230,5000,5000,5000,5000,0
20240318,135500,69297230,5000,5000,5000,5000,0
20240318,135400,69297230,5000,5000,5000,5000,0
20240318,135300,69297230,5000,5000,5000,5000,480
20240318,135200,66897230,5000,5000,5000,5000,0
20240318,135100,66897230,5000,5000,5000,5000,0
20240318,135000,66897230,5000,5000,5000,5000,0
20240318,134900,66897230,5000,5000,5000,5000,40
20240318,134800,66697230,5030,5030,5030,5030,0
20240318,134700,66697230,5030,5030,5030,5030,0
20240318,134600,66697230,5030,5030,5030,5030,0
20240318,134500,66697230,5030,5030,5030,5030,0
20240318,134400,66697230,5030,5030,5030,5030,0
20240318,134300,66697230,5030,5030,5030,5030,0
20240318,134200,66697230,5030,5030,5030,5030,1
20240318,134100,66692200,5030,5030,5030,5030,1
20240318,134000,66687170,5030,5030,5030,5030,0
20240318,133900,66687170,5030,5030,5030,5030,0
20240318,133800,66687170,5030,5030,5030,5030,1
20240318,133700,66682140,5030,5030,5030,5030,0
20240318,133600,66682140,5030,5030,5030,5030,1
20240318,133500,66677110,5030,5030,5030,5030,0
20240318,133400,66677110,5030,5030,5030,5030,0
20240318,133300,66677110,5030,5030,5030,5030,0
20240318,133200,66677110,5030,5030,5030,5030,0
20240318,133100,66677110,5030,5030,5030,5030,2
20240318,133000,66667050,5030,5030,5030,5030,0
20240318,132900,66667050,5030,5030,5030,5030,0
20240318,132800,66667050,5030,5030,5030,5030,0
20240318,132700,66667050,5030,5030,5030,5030,1
20240318,132600,66662020,5010,5010,5010,5010,0
20240318,132500,66662020,5010,5010,5010,5010,1
20240318,132400,66657010,5000,5000,5000,5000,0
20240318,132300,66657010,5000,5000,5000,5000,0
20240318,132200,66657010,5000,5000,5000,5000,0
20240318,132100,66657010,5000,5030,5030,5000,10
20240318,132000,66606970,5030,5030,5030,5030,1
20240318,131900,66601940,5000,5000,5000,5000,0
20240318,131800,66601940,5000,5000,5000,5000,0
20240318,131700,66601940,5000,5000,5000,5000,0
20240318,131600,66601940,5000,5010,5010,5000,807
20240318,131500,62566930,5040,5040,5040,5040,1
20240318,131400,62561890,5000,5000,5000,5000,0
20240318,131300,62561890,5000,5000,5000,5000,0
20240318,131200,62561890,5000,5000,5000,5000,0
20240318,131100,62561890,5000,5010,5010,5000,217
20240318,131000,61476720,5050,5050,5050,5050,0
20240318,130900,61476720,5050,5050,5050,5050,0
20240318,130800,61476720,5050,5050,5050,5050,0
20240318,130700,61476720,5050,5050,5050,5050,100
20240318,130600,60971720,5000,5000,5000,5000,0
20240318,130500,60971720,5000,5000,5000,5000,0
20240318,130400,60971720,5000,5020,5020,5000,73
20240318,130300,60606690,5060,5060,5060,5060,0
20240318,130200,60606690,5060,5060,5060,5060,0
20240318,130100,60606690,5060,5060,5060,5060,0
20240318,130000,60606690,5060,5060,5060,5060,0
20240318,125900,60606690,5060,5060,5060,5060,0
20240318,125800,60606690,5060,5060,5060,5060,0
20240318,125700,60606690,5060,5060,5060,5060,0
20240318,125600,60606690,5060,5060,5060,5060,15
20240318,125500,60530790,5060,5060,5060,5060,0
20240318,125400,60530790,5060,5060,5060,5060,0
20240318,125300,60530790,5060,5060,5060,5060,1
20240318,125200,60525730,5070,5070,5070,5070,0
20240318,125100,60525730,5070,5070,5070,5070,0
20240318,125000,60525730,5070,5070,5070,5070,0
20240318,124900,60525730,5070,5070,5070,5070,0
20240318,124800,60525730,5070,5070,5070,5070,0
20240318,124700,60525730,5070,5070,5070,5070,0
20240318,124600,60525730,5070,5070,5070,5070,0
20240318,124500,60525730,5070,5070,5070,5070,0
20240318,124400,60525730,5070,5070,5070,5070,0
20240318,124300,60525730,5070,5060,5070,5060,3
20240318,124200,60510540,5060,5060,5060,5060,1
20240318,124100,60505480,5060,5060,5060,5060,2
20240318,124000,60495360,5070,5070,5070,5070,100
20240318,123900,59988360,5030,5030,5030,5030,0
20240318,123800,59988360,5030,5070,5070,5030,3
20240318,123700,59973230,5060,5060,5060,5060,0
20240318,123600,59973230,5060,5060,5060,5060,0
20240318,123500,59973230,5060,5050,5060,5040,156
20240318,123400,59185470,5050,5050,5050,5050,0
20240318,123300,59185470,5050,5050,5050,5050,0
20240318,123200,59185470,5050,5050,5050,5050,0
20240318,123100,59185470,5050,5030,5050,5030,3000
20240318,123000,44039250,5030,5030,5030,5030,0
20240318,122900,44039250,5030,5030,5030,5030,0
20240318,122800,44039250,5030,5030,5030,5030,0
20240318,122700,44039250,5030,5030,5030,5030,0
20240318,122600,44039250,5030,5020,5030,5020,14
20240318,122500,43968860,5020,5020,5020,5020,5
20240318,122400,43943760,5020,5020,5020,5020,91
20240318,122300,43486940,5020,5020,5020,5020,11
20240318,122200,43431720,5010,5010,5010,5010,0
20240318,122100,43431720,5010,5020,5020,5010,59
20240318,122000,43136030,5010,5010,5010,5010,100
20240318,121900,42635030,5030,5030,5030,5030,100
20240318,121800,42132030,5000,5000,5000,5000,283
20240318,121700,40717030,5000,5000,5000,5000,0
20240318,121600,40717030,5000,5000,5000,5000,0
20240318,121500,40717030,5000,5000,5000,5000,29
20240318,121400,40572030,5000,5000,5000,5000,0
20240318,121300,40572030,5000,5000,5000,5000,0
20240318,121200,40572030,5000,5000,5000,5000,10
20240318,121100,40522030,5000,5000,5000,5000,0
20240318,121000,40522030,5000,5000,5000,5000,1
20240318,120900,40517030,5000,5000,5000,5000,0
20240318,120800,40517030,5000,5000,5000,5000,20
20240318,120700,40417030,5000,5000,5000,5000,0
20240318,120600,40417030,5000,5000,5000,5000,0
20240318,120500,40417030,5000,5000,5000,5000,11
20240318,120400,40362030,5000,5000,5000,5000,220
20240318,120300,39262030,5000,5000,5000,5000,0
20240318,120200,39262030,5000,5000,5000,5000,0
20240318,120100,39262030,5000,5000,5000,5000,1
20240318,120000,39257030,5000,5000,5000,5000,2
20240318,115900,39247030,5000,5000,5000,5000,0
20240318,115800,39247030,5000,5000,5000,5000,5
20240318,115700,39222030,5000,5000,5000,5000,1
20240318,115600,39217030,5000,5020,5020,5000,117
20240318,115500,38631980,5010,5010,5010,5010,0
20240318,115400,38631980,5010,5010,5010,5010,58
20240318,115300,38341400,5020,5020,5020,5020,0
20240318,115200,38341400,5020,5020,5020,5020,0
20240318,115100,38341400,5020,5020,5020,5020,0
20240318,115000,38341400,5020,5020,5020,5020,0
20240318,114900,38341400,5020,5020,5020,5020,19
20240318,114800,38246020,5050,5050,5050,5050,0
20240318,114700,38246020,5050,5050,5050,5050,0
20240318,114600,38246020,5050,5050,5050,5050,0
20240318,114500,38246020,5050,5050,5050,5050,2
20240318,114400,38235920,5050,5050,5050,5050,0
20240318,114300,38235920,5050,5050,5050,5050,0
20240318,114200,38235920,5050,5050,5050,5050,0
20240318,114100,38235920,5050,5050,5050,5050,0
20240318,114000,38235920,5050,5050,5050,5050,0
20240318,113900,38235920,5050,5050,5050,5050,0
20240318,113800,38235920,5050,5050,5050,5050,0
20240318,113700,38235920,5050,5050,5050,5050,0
20240318,113600,38235920,5050,5050,5050,5050,0
20240318,113500,38235920,5050,5050,5050,5050,0
20240318,113400,38235920,5050,5050,5050,5050,0
20240318,113300,38235920,5050,5050,5050,5050,0
20240318,113200,38235920,5050,5050,5050,5050,0
20240318,113100,38235920,5050,5050,5050,5050,0
20240318,113000,38235920,5050,5050,5050,5050,0
20240318,112900,38235920,5050,5050,5050,5050,0
20240318,112800,38235920,5050,5050,5050,5050,0
20240318,112700,38235920,5050,5050,5050,5050,0
20240318,112600,38235920,5050,5050,5050,5050,0
20240318,112500,38235920,5050,5050,5050,5050,0
20240318,112400,38235920,5050,5050,5050,5050,0
20240318,112300,38235920,5050,5050,5050,5050,0
20240318,112200,38235920,5050,5050,5050,5050,3
20240318,112100,38220770,5050,5050,5050,5050,0
20240318,112000,38220770,5050,5050,5050,5050,0
20240318,111900,38220770,5050,5050,5050,5050,0
20240318,111800,38220770,5050,5050,5050,5050,0
20240318,111700,38220770,5050,5050,5050,5050,0
20240318,111600,38220770,5050,5050,5050,5050,0
20240318,111500,38220770,5050,5050,5050,5050,0
20240318,111400,38220770,5050,5050,5050,5050,0
20240318,111300,38220770,5050,5050,5050,5050,0
20240318,111200,38220770,5050,5050,5050,5050,2
20240318,111100,38210670,5050,5030,5050,5030,5
20240318,111000,38185500,5010,5010,5010,5010,0
20240318,110900,38185500,5010,5010,5010,5010,0
20240318,110800,38185500,5010,5010,5010,5010,0
20240318,110700,38185500,5010,5010,5010,5010,0
20240318,110600,38185500,5010,5010,5010,5010,0
20240318,110500,38185500,5010,5010,5010,5010,0
20240318,110400,38185500,5010,5010,5010,5010,0
20240318,110300,38185500,5010,5010,5010,5010,0
20240318,110200,38185500,5010,5010,5010,5010,0
20240318,110100,38185500,5010,5010,5010,5010,0
20240318,110000,38185500,5010,5010,5010,5010,0
20240318,105900,38185500,5010,5020,5020,5010,123
20240318,105800,37568160,5050,5050,5050,5050,0
20240318,105700,37568160,5050,5050,5050,5050,0
20240318,105600,37568160,5050,5050,5050,5050,0
20240318,105500,37568160,5050,5050,5050,5050,0
20240318,105400,37568160,5050,5050,5050,5050,0
20240318,105300,37568160,5050,5050,5050,5050,1
20240318,105200,37563110,5060,5060,5060,5060,0
20240318,105100,37563110,5060,5060,5060,5060,0
20240318,105000,37563110,5060,5060,5060,5060,1
20240318,104900,37558050,5060,5060,5060,5060,0
20240318,104800,37558050,5060,5060,5060,5060,0
20240318,104700,37558050,5060,5060,5060,5060,0
20240318,104600,37558050,5060,5060,5060,5060,0
20240318,104500,37558050,5060,5060,5060,5060,0
20240318,104400,37558050,5060,5050,5060,5050,23
20240318,104300,37441850,5050,5050,5050,5050,0
20240318,104200,37441850,5050,5050,5050,5050,0
20240318,104100,37441850,5050,5050,5050,5050,1
20240318,104000,37436800,5050,5050,5050,5050,1
20240318,103900,37431750,5060,5060,5060,5060,0
20240318,103800,37431750,5060,5060,5060,5060,0
20240318,103700,37431750,5060,5060,5060,5060,0
20240318,103600,37431750,5060,5060,5060,5060,0
20240318,103500,37431750,5060,5060,5060,5060,2
20240318,103400,37421630,5060,5060,5060,5060,0
20240318,103300,37421630,5060,5060,5060,5060,1
20240318,103200,37416570,5070,5070,5070,5070,0
20240318,103100,37416570,5070,5070,5070,5070,0
20240318,103000,37416570,5070,5010,5070,5010,3098
20240318,102900,21895530,5010,5010,5010,5010,801
20240318,102800,17882520,5010,5010,5010,5010,728
20240318,102700,14235240,5010,5010,5010,5010,200
20240318,102600,13233240,5010,5010,5010,5010,0
20240318,102500,13233240,5010,5010,5010,5010,10
20240318,102400,13183140,5010,5010,5010,5010,0
20240318,102300,13183140,5010,5010,5010,5010,0
20240318,102200,13183140,5010,5010,5010,5010,0
20240318,102100,13183140,5010,5010,5010,5010,0
20240318,102000,13183140,5010,5010,5010,5010,0
20240318,101900,13183140,5010,5010,5010,5010,0
20240318,101800,13183140,5010,5010,5010,5010,0
20240318,101700,13183140,5010,5010,5010,5010,0
20240318,101600,13183140,5010,5010,5010,5010,0
20240318,101500,13183140,5010,5010,5010,5010,5
20240318,101400,13158090,5010,5010,5010,5010,4
20240318,101300,13138050,5000,5000,5000,5000,0
20240318,101200,13138050,5000,5000,5000,5000,0
20240318,101100,13138050,5000,4995,5000,4995,12
20240318,101000,13078065,4995,4995,4995,4995,3
20240318,100900,13063080,4995,4995,4995,4995,68
20240318,100800,12723420,4995,4995,4995,4995,2
20240318,100700,12713430,4995,4995,4995,4995,0
20240318,100600,12713430,4995,4995,4995,4995,14
20240318,100500,12643500,4980,4980,4980,4980,0
20240318,100400,12643500,4980,4980,4980,4980,177
20240318,100300,11762040,4980,4980,4980,4980,0
20240318,100200,11762040,4980,4980,4980,4980,0
20240318,100100,11762040,4980,4980,4980,4980,1
20240318,100000,11757060,4980,4980,4980,4980,0
20240318,095900,11757060,4980,5000,5000,4980,275
20240318,095800,10383260,5010,5010,5010,5010,0
20240318,095700,10383260,5010,5010,5010,5010,0
20240318,095600,10383260,5010,5070,5070,5010,272
20240318,095500,9020480,5070,5070,5070,5070,1
20240318,095400,9015410,5060,5040,5060,5040,2
20240318,095300,9005310,5050,5050,5050,5050,0
20240318,095200,9005310,5050,5010,5050,5000,51
20240318,095100,8749830,5070,5070,5070,5070,0
20240318,095000,8749830,5070,5050,5070,5050,3
20240318,094900,8734640,5020,5020,5020,5020,1
20240318,094800,8729620,5010,5010,5010,5010,0
20240318,094700,8729620,5010,5010,5010,5010,1
20240318,094600,8724610,5010,5010,5010,5010,12
20240318,094500,8664490,5000,5000,5000,5000,5
20240318,094400,8639490,5010,5010,5010,5010,0
20240318,094300,8639490,5010,5010,5010,5010,0
20240318,094200,8639490,5010,5010,5010,5010,0
20240318,094100,8639490,5010,5010,5010,5010,0
20240318,094000,8639490,5010,5010,5010,5010,0
20240318,093900,8639490,5010,5010,5010,5010,0
20240318,093800,8639490,5010,5010,5010,5010,0
20240318,093700,8639490,5010,5010,5010,5010,0
20240318,093600,8639490,5010,5010,5010,5010,0
20240318,093500,8639490,5010,4985,5010,4985,501
20240318,093400,6141980,4985,4985,4985,4985,501
20240318,093300,3644495,4960,4960,4960,4960,0
20240318,093200,3644495,4960,4980,4980,4960,94
20240318,093100,3178160,4985,4980,4985,4980,49
20240318,093000,2933955,4965,4970,4970,4965,63
20240318,092900,2620980,4970,4995,4995,4970,244
20240318,092800,1404760,5010,5010,5010,5010,0
20240318,092700,1404760,5010,5010,5010,5010,0
20240318,092600,1404760,5010,5010,5010,5010,0
20240318,092500,1404760,5010,5010,5010,5010,10
20240318,092400,1354660,5010,5010,5010,5010,0
20240318,092300,1354660,5010,5010,5010,5010,0
20240318,092200,1354660,5010,5010,5010,5010,0
20240318,092100,1354660,5010,5010,5010,5010,0
20240318,092000,1354660,5010,5010,5010,5010,0
20240318,091900,1354660,5010,5010,5010,5010,0
20240318,091800,1354660,5010,5010,5010,5010,0
20240318,091700,1354660,5010,5010,5010,5010,0
20240318,091600,1354660,5010,5010,5010,5010,0
20240318,091500,1354660,5010,5010,5010,5010,0
20240318,091400,1354660,5010,5010,5010,5010,0
20240318,091300,1354660,5010,5010,5010,5010,0
20240318,091200,1354660,5010,5010,5010,5010,0
20240318,091100,1354660,5010,5010,5010,5010,0
20240318,091000,1354660,5010,5010,5010,5010,0
20240318,090900,1354660,5010,5010,5010,5010,17
20240318,090800,1269490,5010,5010,5010,5010,0
20240318,090700,1269490,5010,5010,5010,5010,0
20240318,090600,1269490,5010,5010,5010,5010,0
20240318,090500,1269490,5010,5010,5010,5010,0
20240318,090400,1269490,5010,5010,5010,5010,0
20240318,090300,1269490,5010,5010,5010,5010,0
20240318,090200,1269490,5010,5010,5010,5010,50
20240318,090100,1018990,5020,5020,5020,5020,80
20240318,090000,617390,5020,5070,5070,5020,122