KissMeData/225530/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,203900,78143650,5500,5500,5500,5500,942
20240322,203800,78143650,5500,5500,5500,5500,0
20240322,203700,78143650,5500,5500,5500,5500,0
20240322,203600,78143650,5500,5500,5500,5500,0
20240322,203500,78143650,5500,5500,5500,5500,0
20240322,203400,78143650,5500,5500,5500,5500,0
20240322,203300,78143650,5500,5500,5500,5500,0
20240322,203200,78143650,5500,5500,5500,5500,0
20240322,203100,78143650,5500,5500,5500,5500,0
20240322,203000,78143650,5500,5500,5500,5500,0
20240322,202900,78143650,5500,5500,5500,5500,0
20240322,202800,78143650,5500,5500,5500,5500,0
20240322,202700,78143650,5500,5500,5500,5500,0
20240322,202600,78143650,5500,5500,5500,5500,0
20240322,202500,78143650,5500,5500,5500,5500,0
20240322,202400,78143650,5500,5500,5500,5500,0
20240322,202300,78143650,5500,5500,5500,5500,0
20240322,202200,78143650,5500,5500,5500,5500,0
20240322,202100,78143650,5500,5500,5500,5500,0
20240322,202000,78143650,5500,5500,5500,5500,0
20240322,201900,78143650,5500,5500,5500,5500,0
20240322,201800,78143650,5500,5500,5500,5500,0
20240322,201700,78143650,5500,5500,5500,5500,0
20240322,201600,78143650,5500,5500,5500,5500,0
20240322,201500,78143650,5500,5500,5500,5500,0
20240322,201400,78143650,5500,5500,5500,5500,0
20240322,201300,78143650,5500,5500,5500,5500,0
20240322,201200,78143650,5500,5500,5500,5500,0
20240322,201100,78143650,5500,5500,5500,5500,0
20240322,201000,78143650,5500,5500,5500,5500,0
20240322,200900,78143650,5500,5500,5500,5500,942
20240322,200800,78143650,5500,5500,5500,5500,0
20240322,200700,78143650,5500,5500,5500,5500,0
20240322,200600,78143650,5500,5500,5500,5500,0
20240322,200500,78143650,5500,5500,5500,5500,0
20240322,200400,78143650,5500,5500,5500,5500,0
20240322,200300,78143650,5500,5500,5500,5500,0
20240322,200200,78143650,5500,5500,5500,5500,0
20240322,200100,78143650,5500,5500,5500,5500,0
20240322,200000,78143650,5500,5500,5500,5500,0
20240322,195900,78143650,5500,5500,5500,5500,0
20240322,195800,78143650,5500,5500,5500,5500,0
20240322,195700,78143650,5500,5500,5500,5500,0
20240322,195600,78143650,5500,5500,5500,5500,0
20240322,195500,78143650,5500,5500,5500,5500,0
20240322,195400,78143650,5500,5500,5500,5500,0
20240322,195300,78143650,5500,5500,5500,5500,0
20240322,195200,78143650,5500,5500,5500,5500,0
20240322,195100,78143650,5500,5500,5500,5500,0
20240322,195000,78143650,5500,5500,5500,5500,0
20240322,194900,78143650,5500,5500,5500,5500,0
20240322,194800,78143650,5500,5500,5500,5500,0
20240322,194700,78143650,5500,5500,5500,5500,0
20240322,194600,78143650,5500,5500,5500,5500,0
20240322,194500,78143650,5500,5500,5500,5500,0
20240322,194400,78143650,5500,5500,5500,5500,0
20240322,194300,78143650,5500,5500,5500,5500,0
20240322,194200,78143650,5500,5500,5500,5500,0
20240322,194100,78143650,5500,5500,5500,5500,0
20240322,194000,78143650,5500,5500,5500,5500,0
20240322,193900,78143650,5500,5500,5500,5500,942
20240322,193800,78143650,5500,5500,5500,5500,0
20240322,193700,78143650,5500,5500,5500,5500,0
20240322,193600,78143650,5500,5500,5500,5500,0
20240322,193500,78143650,5500,5500,5500,5500,0
20240322,193400,78143650,5500,5500,5500,5500,0
20240322,193300,78143650,5500,5500,5500,5500,0
20240322,193200,78143650,5500,5500,5500,5500,0
20240322,193100,78143650,5500,5500,5500,5500,0
20240322,193000,78143650,5500,5500,5500,5500,0
20240322,192900,78143650,5500,5500,5500,5500,0
20240322,192800,78143650,5500,5500,5500,5500,0
20240322,192700,78143650,5500,5500,5500,5500,0
20240322,192600,78143650,5500,5500,5500,5500,0
20240322,192500,78143650,5500,5500,5500,5500,0
20240322,192400,78143650,5500,5500,5500,5500,0
20240322,192300,78143650,5500,5500,5500,5500,0
20240322,192200,78143650,5500,5500,5500,5500,0
20240322,192100,78143650,5500,5500,5500,5500,0
20240322,192000,78143650,5500,5500,5500,5500,0
20240322,191900,78143650,5500,5500,5500,5500,0
20240322,191800,78143650,5500,5500,5500,5500,0
20240322,191700,78143650,5500,5500,5500,5500,0
20240322,191600,78143650,5500,5500,5500,5500,0
20240322,191500,78143650,5500,5500,5500,5500,0
20240322,191400,78143650,5500,5500,5500,5500,0
20240322,191300,78143650,5500,5500,5500,5500,0
20240322,191200,78143650,5500,5500,5500,5500,0
20240322,191100,78143650,5500,5500,5500,5500,0
20240322,191000,78143650,5500,5500,5500,5500,0
20240322,190900,78143650,5500,5500,5500,5500,942
20240322,190800,78143650,5500,5500,5500,5500,0
20240322,190700,78143650,5500,5500,5500,5500,0
20240322,190600,78143650,5500,5500,5500,5500,0
20240322,190500,78143650,5500,5500,5500,5500,0
20240322,190400,78143650,5500,5500,5500,5500,0
20240322,190300,78143650,5500,5500,5500,5500,0
20240322,190200,78143650,5500,5500,5500,5500,0
20240322,190100,78143650,5500,5500,5500,5500,0
20240322,190000,78143650,5500,5500,5500,5500,0
20240322,185900,78143650,5500,5500,5500,5500,0
20240322,185800,78143650,5500,5500,5500,5500,0
20240322,185700,78143650,5500,5500,5500,5500,0
20240322,185600,78143650,5500,5500,5500,5500,0
20240322,185500,78143650,5500,5500,5500,5500,0
20240322,185400,78143650,5500,5500,5500,5500,0
20240322,185300,78143650,5500,5500,5500,5500,0
20240322,185200,78143650,5500,5500,5500,5500,0
20240322,185100,78143650,5500,5500,5500,5500,0
20240322,185000,78143650,5500,5500,5500,5500,0
20240322,184900,78143650,5500,5500,5500,5500,0
20240322,184800,78143650,5500,5500,5500,5500,0
20240322,184700,78143650,5500,5500,5500,5500,0
20240322,184600,78143650,5500,5500,5500,5500,0
20240322,184500,78143650,5500,5500,5500,5500,0
20240322,184400,78143650,5500,5500,5500,5500,0
20240322,184300,78143650,5500,5500,5500,5500,0
20240322,184200,78143650,5500,5500,5500,5500,0
20240322,184100,78143650,5500,5500,5500,5500,0
20240322,184000,78143650,5500,5500,5500,5500,0
20240322,183900,78143650,5500,5500,5500,5500,942
20240322,183800,78143650,5500,5500,5500,5500,0
20240322,183700,78143650,5500,5500,5500,5500,0
20240322,183600,78143650,5500,5500,5500,5500,0
20240322,183500,78143650,5500,5500,5500,5500,0
20240322,183400,78143650,5500,5500,5500,5500,0
20240322,183300,78143650,5500,5500,5500,5500,0
20240322,183200,78143650,5500,5500,5500,5500,0
20240322,183100,78143650,5500,5500,5500,5500,0
20240322,183000,78143650,5500,5500,5500,5500,0
20240322,182900,78143650,5500,5500,5500,5500,0
20240322,182800,78143650,5500,5500,5500,5500,0
20240322,182700,78143650,5500,5500,5500,5500,0
20240322,182600,78143650,5500,5500,5500,5500,0
20240322,182500,78143650,5500,5500,5500,5500,0
20240322,182400,78143650,5500,5500,5500,5500,0
20240322,182300,78143650,5500,5500,5500,5500,0
20240322,182200,78143650,5500,5500,5500,5500,0
20240322,182100,78143650,5500,5500,5500,5500,0
20240322,182000,78143650,5500,5500,5500,5500,0
20240322,181900,78143650,5500,5500,5500,5500,0
20240322,181800,78143650,5500,5500,5500,5500,0
20240322,181700,78143650,5500,5500,5500,5500,0
20240322,181600,78143650,5500,5500,5500,5500,0
20240322,181500,78143650,5500,5500,5500,5500,0
20240322,181400,78143650,5500,5500,5500,5500,0
20240322,181300,78143650,5500,5500,5500,5500,0
20240322,181200,78143650,5500,5500,5500,5500,0
20240322,181100,78143650,5500,5500,5500,5500,0
20240322,181000,78143650,5500,5500,5500,5500,0
20240322,180900,78143650,5500,5500,5500,5500,942
20240322,180800,78143650,5500,5500,5500,5500,0
20240322,180700,78143650,5500,5500,5500,5500,0
20240322,180600,78143650,5500,5500,5500,5500,0
20240322,180500,78143650,5500,5500,5500,5500,0
20240322,180400,78143650,5500,5500,5500,5500,0
20240322,180300,78143650,5500,5500,5500,5500,0
20240322,180200,78143650,5500,5500,5500,5500,0
20240322,180100,78143650,5500,5500,5500,5500,0
20240322,180000,78143650,5500,5500,5500,5500,0
20240322,175900,78143650,5500,5500,5500,5500,0
20240322,175800,78143650,5500,5500,5500,5500,0
20240322,175700,78143650,5500,5500,5500,5500,0
20240322,175600,78143650,5500,5500,5500,5500,0
20240322,175500,78143650,5500,5500,5500,5500,0
20240322,175400,78143650,5500,5500,5500,5500,0
20240322,175300,78143650,5500,5500,5500,5500,0
20240322,175200,78143650,5500,5500,5500,5500,0
20240322,175100,78143650,5500,5500,5500,5500,0
20240322,175000,78143650,5500,5500,5500,5500,0
20240322,174900,78143650,5500,5500,5500,5500,0
20240322,174800,78143650,5500,5500,5500,5500,0
20240322,174700,78143650,5500,5500,5500,5500,0
20240322,174600,78143650,5500,5500,5500,5500,0
20240322,174500,78143650,5500,5500,5500,5500,0
20240322,174400,78143650,5500,5500,5500,5500,0
20240322,174300,78143650,5500,5500,5500,5500,0
20240322,174200,78143650,5500,5500,5500,5500,0
20240322,174100,78143650,5500,5500,5500,5500,0
20240322,174000,78143650,5500,5500,5500,5500,0
20240322,173900,78143650,5500,5500,5500,5500,942
20240322,173800,78143650,5500,5500,5500,5500,0
20240322,173700,78143650,5500,5500,5500,5500,0
20240322,173600,78143650,5500,5500,5500,5500,0
20240322,173500,78143650,5500,5500,5500,5500,0
20240322,173400,78143650,5500,5500,5500,5500,0
20240322,173300,78143650,5500,5500,5500,5500,0
20240322,173200,78143650,5500,5500,5500,5500,0
20240322,173100,78143650,5500,5500,5500,5500,0
20240322,173000,78143650,5500,5500,5500,5500,0
20240322,172900,78143650,5500,5500,5500,5500,0
20240322,172800,78143650,5500,5500,5500,5500,0
20240322,172700,78143650,5500,5500,5500,5500,0
20240322,172600,78143650,5500,5500,5500,5500,0
20240322,172500,78143650,5500,5500,5500,5500,0
20240322,172400,78143650,5500,5500,5500,5500,0
20240322,172300,78143650,5500,5500,5500,5500,0
20240322,172200,78143650,5500,5500,5500,5500,0
20240322,172100,78143650,5500,5500,5500,5500,0
20240322,172000,78143650,5500,5500,5500,5500,0
20240322,171900,78143650,5500,5500,5500,5500,0
20240322,171800,78143650,5500,5500,5500,5500,0
20240322,171700,78143650,5500,5500,5500,5500,0
20240322,171600,78143650,5500,5500,5500,5500,0
20240322,171500,78143650,5500,5500,5500,5500,0
20240322,171400,78143650,5500,5500,5500,5500,0
20240322,171300,78143650,5500,5500,5500,5500,0
20240322,171200,78143650,5500,5500,5500,5500,0
20240322,171100,78143650,5500,5500,5500,5500,0
20240322,171000,78143650,5500,5500,5500,5500,0
20240322,170900,78143650,5500,5500,5500,5500,942
20240322,170800,78143650,5500,5500,5500,5500,0
20240322,170700,78143650,5500,5500,5500,5500,0
20240322,170600,78143650,5500,5500,5500,5500,0
20240322,170500,78143650,5500,5500,5500,5500,0
20240322,170400,78143650,5500,5500,5500,5500,0
20240322,170300,78143650,5500,5500,5500,5500,0
20240322,170200,78143650,5500,5500,5500,5500,0
20240322,170100,78143650,5500,5500,5500,5500,0
20240322,170000,78143650,5500,5500,5500,5500,0
20240322,165900,78143650,5500,5500,5500,5500,0
20240322,165800,78143650,5500,5500,5500,5500,0
20240322,165700,78143650,5500,5500,5500,5500,0
20240322,165600,78143650,5500,5500,5500,5500,0
20240322,165500,78143650,5500,5500,5500,5500,0
20240322,165400,78143650,5500,5500,5500,5500,0
20240322,165300,78143650,5500,5500,5500,5500,0
20240322,165200,78143650,5500,5500,5500,5500,0
20240322,165100,78143650,5500,5500,5500,5500,0
20240322,165000,78143650,5500,5500,5500,5500,0
20240322,164900,78143650,5500,5500,5500,5500,0
20240322,164800,78143650,5500,5500,5500,5500,0
20240322,164700,78143650,5500,5500,5500,5500,0
20240322,164600,78143650,5500,5500,5500,5500,0
20240322,164500,78143650,5500,5500,5500,5500,0
20240322,164400,78143650,5500,5500,5500,5500,0
20240322,164300,78143650,5500,5500,5500,5500,0
20240322,164200,78143650,5500,5500,5500,5500,0
20240322,164100,78143650,5500,5500,5500,5500,0
20240322,164000,78143650,5500,5500,5500,5500,0
20240322,163900,78143650,5500,5500,5500,5500,942
20240322,163800,78143650,5500,5500,5500,5500,0
20240322,163700,78143650,5500,5500,5500,5500,0
20240322,163600,78143650,5500,5500,5500,5500,0
20240322,163500,78143650,5500,5500,5500,5500,0
20240322,163400,78143650,5500,5500,5500,5500,0
20240322,163300,78143650,5500,5500,5500,5500,0
20240322,163200,78143650,5500,5500,5500,5500,0
20240322,163100,78143650,5500,5500,5500,5500,0
20240322,163000,78143650,5500,5500,5500,5500,0
20240322,162900,78143650,5500,5500,5500,5500,0
20240322,162800,78143650,5500,5500,5500,5500,0
20240322,162700,78143650,5500,5500,5500,5500,0
20240322,162600,78143650,5500,5500,5500,5500,0
20240322,162500,78143650,5500,5500,5500,5500,0
20240322,162400,78143650,5500,5500,5500,5500,0
20240322,162300,78143650,5500,5500,5500,5500,0
20240322,162200,78143650,5500,5500,5500,5500,0
20240322,162100,78143650,5500,5500,5500,5500,0
20240322,162000,78143650,5500,5500,5500,5500,0
20240322,161900,78143650,5500,5500,5500,5500,0
20240322,161800,78143650,5500,5500,5500,5500,0
20240322,161700,78143650,5500,5500,5500,5500,0
20240322,161600,78143650,5500,5500,5500,5500,0
20240322,161500,78143650,5500,5500,5500,5500,0
20240322,161400,78143650,5500,5500,5500,5500,0
20240322,161300,78143650,5500,5500,5500,5500,0
20240322,161200,78143650,5500,5500,5500,5500,0
20240322,161100,78143650,5500,5500,5500,5500,0
20240322,161000,78143650,5500,5500,5500,5500,0
20240322,160900,78143650,5500,5500,5500,5500,942
20240322,160800,78143650,5500,5500,5500,5500,0
20240322,160700,78143650,5500,5500,5500,5500,0
20240322,160600,78143650,5500,5500,5500,5500,0
20240322,160500,78143650,5500,5500,5500,5500,0
20240322,160400,78143650,5500,5500,5500,5500,0
20240322,160300,78143650,5500,5500,5500,5500,0
20240322,160200,78143650,5500,5500,5500,5500,0
20240322,160100,78143650,5500,5500,5500,5500,0
20240322,160000,78143650,5500,5500,5500,5500,0
20240322,155900,78143650,5500,5500,5500,5500,0
20240322,155800,78143650,5500,5500,5500,5500,0
20240322,155700,78143650,5500,5500,5500,5500,0
20240322,155600,78143650,5500,5500,5500,5500,0
20240322,155500,78143650,5500,5500,5500,5500,0
20240322,155400,78143650,5500,5500,5500,5500,0
20240322,155300,78143650,5500,5500,5500,5500,0
20240322,155200,78143650,5500,5500,5500,5500,0
20240322,155100,78143650,5500,5500,5500,5500,0
20240322,155000,78143650,5500,5500,5500,5500,0
20240322,154900,78143650,5500,5500,5500,5500,0
20240322,154800,78143650,5500,5500,5500,5500,0
20240322,154700,78143650,5500,5500,5500,5500,0
20240322,154600,78143650,5500,5500,5500,5500,0
20240322,154500,78143650,5500,5500,5500,5500,0
20240322,154400,78143650,5500,5500,5500,5500,0
20240322,154300,78143650,5500,5500,5500,5500,0
20240322,154200,78143650,5500,5500,5500,5500,0
20240322,154100,78143650,5500,5500,5500,5500,0
20240322,154000,78143650,5500,5500,5500,5500,0
20240322,153900,78143650,5500,5500,5500,5500,942
20240322,153800,78143650,5500,5500,5500,5500,0
20240322,153700,78143650,5500,5500,5500,5500,0
20240322,153600,78143650,5500,5500,5500,5500,0
20240322,153500,78143650,5500,5500,5500,5500,0
20240322,153400,78143650,5500,5500,5500,5500,0
20240322,153300,78143650,5500,5500,5500,5500,0
20240322,153200,78143650,5500,5500,5500,5500,0
20240322,153100,78143650,5500,5500,5500,5500,0
20240322,153000,78143650,5500,5500,5500,5500,942
20240322,152900,72962650,5510,5510,5510,5510,0
20240322,152800,72962650,5510,5510,5510,5510,0
20240322,152700,72962650,5510,5510,5510,5510,0
20240322,152600,72962650,5510,5510,5510,5510,0
20240322,152500,72962650,5510,5510,5510,5510,0
20240322,152400,72962650,5510,5510,5510,5510,0
20240322,152300,72962650,5510,5510,5510,5510,0
20240322,152200,72962650,5510,5510,5510,5510,0
20240322,152100,72962650,5510,5510,5510,5510,0
20240322,152000,72962650,5510,5510,5510,5510,0
20240322,151900,72962650,5510,5510,5510,5510,2
20240322,151800,72951630,5510,5510,5510,5510,8
20240322,151700,72907550,5510,5520,5520,5510,33
20240322,151600,72725710,5510,5510,5510,5510,0
20240322,151500,72725710,5510,5510,5510,5510,11
20240322,151400,72665100,5510,5510,5510,5510,0
20240322,151300,72665100,5510,5510,5510,5510,0
20240322,151200,72665100,5510,5510,5510,5510,0
20240322,151100,72665100,5510,5510,5510,5510,1
20240322,151000,72659590,5510,5510,5510,5510,11
20240322,150900,72598980,5520,5520,5520,5520,0
20240322,150800,72598980,5520,5520,5520,5520,0
20240322,150700,72598980,5520,5520,5520,5520,120
20240322,150600,71936580,5520,5520,5520,5520,0
20240322,150500,71936580,5520,5520,5520,5520,0
20240322,150400,71936580,5520,5520,5520,5520,0
20240322,150300,71936580,5520,5520,5520,5520,0
20240322,150200,71936580,5520,5520,5520,5520,0
20240322,150100,71936580,5520,5520,5520,5520,0
20240322,150000,71936580,5520,5520,5520,5510,265
20240322,145900,70473930,5520,5520,5520,5520,0
20240322,145800,70473930,5520,5520,5520,5520,0
20240322,145700,70473930,5520,5520,5520,5520,0
20240322,145600,70473930,5520,5520,5520,5520,0
20240322,145500,70473930,5520,5520,5520,5520,0
20240322,145400,70473930,5520,5520,5520,5520,0
20240322,145300,70473930,5520,5520,5520,5520,0
20240322,145200,70473930,5520,5520,5520,5520,0
20240322,145100,70473930,5520,5520,5520,5520,200
20240322,145000,69369930,5530,5530,5530,5530,0
20240322,144900,69369930,5530,5530,5530,5530,0
20240322,144800,69369930,5530,5530,5530,5530,0
20240322,144700,69369930,5530,5530,5530,5530,2
20240322,144600,69358870,5530,5530,5530,5530,0
20240322,144500,69358870,5530,5530,5530,5530,0
20240322,144400,69358870,5530,5530,5530,5530,0
20240322,144300,69358870,5530,5530,5530,5530,1
20240322,144200,69353340,5520,5520,5520,5520,0
20240322,144100,69353340,5520,5520,5520,5520,0
20240322,144000,69353340,5520,5520,5520,5520,0
20240322,143900,69353340,5520,5520,5520,5520,0
20240322,143800,69353340,5520,5520,5520,5520,0
20240322,143700,69353340,5520,5520,5520,5520,0
20240322,143600,69353340,5520,5520,5520,5520,0
20240322,143500,69353340,5520,5520,5520,5520,0
20240322,143400,69353340,5520,5520,5520,5520,0
20240322,143300,69353340,5520,5520,5520,5520,0
20240322,143200,69353340,5520,5520,5520,5520,0
20240322,143100,69353340,5520,5520,5520,5520,0
20240322,143000,69353340,5520,5520,5520,5520,588
20240322,142900,66107580,5520,5520,5520,5520,0
20240322,142800,66107580,5520,5520,5520,5520,0
20240322,142700,66107580,5520,5520,5520,5520,0
20240322,142600,66107580,5520,5520,5520,5520,0
20240322,142500,66107580,5520,5520,5520,5520,0
20240322,142400,66107580,5520,5520,5520,5520,0
20240322,142300,66107580,5520,5520,5520,5520,1
20240322,142200,66102060,5510,5510,5510,5510,0
20240322,142100,66102060,5510,5510,5510,5510,0
20240322,142000,66102060,5510,5510,5510,5510,150
20240322,141900,65275560,5510,5510,5510,5510,0
20240322,141800,65275560,5510,5510,5510,5510,0
20240322,141700,65275560,5510,5510,5510,5510,2
20240322,141600,65264540,5520,5520,5520,5520,0
20240322,141500,65264540,5520,5520,5520,5520,0
20240322,141400,65264540,5520,5520,5520,5520,0
20240322,141300,65264540,5520,5520,5520,5520,50
20240322,141200,64988540,5510,5510,5510,5510,0
20240322,141100,64988540,5510,5510,5510,5510,40
20240322,141000,64768140,5520,5520,5520,5520,0
20240322,140900,64768140,5520,5520,5520,5520,2
20240322,140800,64757100,5520,5520,5520,5520,0
20240322,140700,64757100,5520,5520,5520,5520,0
20240322,140600,64757100,5520,5520,5520,5520,0
20240322,140500,64757100,5520,5520,5520,5520,0
20240322,140400,64757100,5520,5520,5520,5520,4
20240322,140300,64735020,5520,5520,5520,5520,0
20240322,140200,64735020,5520,5520,5520,5520,0
20240322,140100,64735020,5520,5520,5520,5520,0
20240322,140000,64735020,5520,5520,5520,5520,4
20240322,135900,64712940,5520,5520,5520,5520,0
20240322,135800,64712940,5520,5520,5520,5520,0
20240322,135700,64712940,5520,5520,5520,5520,0
20240322,135600,64712940,5520,5520,5520,5520,0
20240322,135500,64712940,5520,5520,5520,5520,0
20240322,135400,64712940,5520,5520,5520,5520,0
20240322,135300,64712940,5520,5520,5520,5520,50
20240322,135200,64436940,5520,5520,5520,5520,0
20240322,135100,64436940,5520,5520,5520,5520,0
20240322,135000,64436940,5520,5520,5520,5520,0
20240322,134900,64436940,5520,5520,5520,5520,0
20240322,134800,64436940,5520,5520,5520,5520,0
20240322,134700,64436940,5520,5520,5520,5520,0
20240322,134600,64436940,5520,5520,5520,5520,0
20240322,134500,64436940,5520,5520,5520,5520,0
20240322,134400,64436940,5520,5520,5520,5520,0
20240322,134300,64436940,5520,5520,5520,5520,0
20240322,134200,64436940,5520,5520,5520,5520,0
20240322,134100,64436940,5520,5520,5520,5520,0
20240322,134000,64436940,5520,5520,5520,5520,0
20240322,133900,64436940,5520,5520,5520,5520,0
20240322,133800,64436940,5520,5520,5520,5520,0
20240322,133700,64436940,5520,5520,5520,5520,0
20240322,133600,64436940,5520,5520,5520,5520,0
20240322,133500,64436940,5520,5520,5520,5520,0
20240322,133400,64436940,5520,5520,5520,5520,0
20240322,133300,64436940,5520,5520,5520,5520,0
20240322,133200,64436940,5520,5520,5520,5520,0
20240322,133100,64436940,5520,5520,5520,5520,0
20240322,133000,64436940,5520,5520,5520,5520,1
20240322,132900,64431420,5500,5500,5500,5500,0
20240322,132800,64431420,5500,5500,5500,5500,0
20240322,132700,64431420,5500,5500,5500,5500,0
20240322,132600,64431420,5500,5500,5500,5500,0
20240322,132500,64431420,5500,5500,5500,5500,0
20240322,132400,64431420,5500,5500,5500,5500,0
20240322,132300,64431420,5500,5500,5500,5500,0
20240322,132200,64431420,5500,5500,5500,5500,60
20240322,132100,64101420,5520,5520,5520,5520,100
20240322,132000,63549420,5520,5520,5520,5520,0
20240322,131900,63549420,5520,5520,5520,5520,0
20240322,131800,63549420,5520,5520,5520,5520,0
20240322,131700,63549420,5520,5520,5520,5520,0
20240322,131600,63549420,5520,5520,5520,5520,0
20240322,131500,63549420,5520,5520,5520,5520,0
20240322,131400,63549420,5520,5520,5520,5520,0
20240322,131300,63549420,5520,5520,5520,5520,0
20240322,131200,63549420,5520,5520,5520,5520,200
20240322,131100,62445420,5520,5520,5520,5520,0
20240322,131000,62445420,5520,5520,5520,5520,0
20240322,130900,62445420,5520,5520,5520,5520,0
20240322,130800,62445420,5520,5520,5520,5520,0
20240322,130700,62445420,5520,5520,5520,5520,0
20240322,130600,62445420,5520,5520,5520,5520,0
20240322,130500,62445420,5520,5520,5520,5520,2
20240322,130400,62434380,5520,5520,5520,5520,0
20240322,130300,62434380,5520,5520,5520,5520,0
20240322,130200,62434380,5520,5520,5520,5520,0
20240322,130100,62434380,5520,5520,5520,5520,0
20240322,130000,62434380,5520,5520,5520,5520,0
20240322,125900,62434380,5520,5520,5520,5520,0
20240322,125800,62434380,5520,5520,5520,5520,0
20240322,125700,62434380,5520,5520,5520,5520,0
20240322,125600,62434380,5520,5520,5520,5520,1
20240322,125500,62428860,5510,5510,5510,5510,0
20240322,125400,62428860,5510,5510,5510,5510,0
20240322,125300,62428860,5510,5510,5510,5510,0
20240322,125200,62428860,5510,5510,5510,5510,0
20240322,125100,62428860,5510,5500,5510,5500,931
20240322,125000,57304040,5500,5500,5500,5500,0
20240322,124900,57304040,5500,5500,5500,5500,400
20240322,124800,55104040,5500,5500,5500,5500,0
20240322,124700,55104040,5500,5500,5500,5500,287
20240322,124600,53525540,5500,5500,5500,5500,213
20240322,124500,52354040,5500,5500,5500,5500,0
20240322,124400,52354040,5500,5500,5500,5500,17
20240322,124300,52260540,5500,5500,5500,5500,0
20240322,124200,52260540,5500,5500,5500,5500,0
20240322,124100,52260540,5500,5500,5500,5500,0
20240322,124000,52260540,5500,5500,5500,5500,0
20240322,123900,52260540,5500,5500,5500,5500,0
20240322,123800,52260540,5500,5500,5500,5500,200
20240322,123700,51160540,5510,5510,5510,5510,0
20240322,123600,51160540,5510,5510,5510,5510,0
20240322,123500,51160540,5510,5510,5510,5510,0
20240322,123400,51160540,5510,5510,5510,5510,0
20240322,123300,51160540,5510,5510,5510,5510,0
20240322,123200,51160540,5510,5510,5510,5510,0
20240322,123100,51160540,5510,5510,5510,5510,0
20240322,123000,51160540,5510,5510,5510,5510,0
20240322,122900,51160540,5510,5510,5510,5510,0
20240322,122800,51160540,5510,5510,5510,5510,0
20240322,122700,51160540,5510,5510,5510,5510,0
20240322,122600,51160540,5510,5510,5510,5510,0
20240322,122500,51160540,5510,5510,5510,5510,0
20240322,122400,51160540,5510,5510,5510,5510,51
20240322,122300,50879530,5520,5520,5520,5520,0
20240322,122200,50879530,5520,5520,5520,5520,0
20240322,122100,50879530,5520,5520,5520,5520,0
20240322,122000,50879530,5520,5520,5520,5520,0
20240322,121900,50879530,5520,5520,5520,5520,0
20240322,121800,50879530,5520,5520,5520,5520,0
20240322,121700,50879530,5520,5520,5520,5520,0
20240322,121600,50879530,5520,5520,5520,5520,0
20240322,121500,50879530,5520,5520,5520,5520,0
20240322,121400,50879530,5520,5520,5520,5520,0
20240322,121300,50879530,5520,5520,5520,5520,0
20240322,121200,50879530,5520,5520,5520,5520,0
20240322,121100,50879530,5520,5520,5520,5520,0
20240322,121000,50879530,5520,5520,5520,5520,0
20240322,120900,50879530,5520,5520,5520,5520,0
20240322,120800,50879530,5520,5520,5520,5520,0
20240322,120700,50879530,5520,5520,5520,5520,0
20240322,120600,50879530,5520,5520,5520,5520,0
20240322,120500,50879530,5520,5520,5520,5520,0
20240322,120400,50879530,5520,5510,5520,5510,11
20240322,120300,50818910,5500,5500,5500,5500,3410
20240322,120200,32063910,5490,5490,5490,5490,0
20240322,120100,32063910,5490,5490,5490,5490,0
20240322,120000,32063910,5490,5490,5490,5490,0
20240322,115900,32063910,5490,5500,5500,5490,1077
20240322,115800,26145280,5500,5500,5500,5500,0
20240322,115700,26145280,5500,5500,5500,5500,0
20240322,115600,26145280,5500,5500,5500,5500,84
20240322,115500,25683280,5500,5500,5500,5500,1
20240322,115400,25677780,5520,5520,5520,5520,0
20240322,115300,25677780,5520,5520,5520,5520,0
20240322,115200,25677780,5520,5520,5520,5520,0
20240322,115100,25677780,5520,5520,5520,5520,0
20240322,115000,25677780,5520,5520,5520,5520,0
20240322,114900,25677780,5520,5520,5520,5520,0
20240322,114800,25677780,5520,5520,5520,5520,0
20240322,114700,25677780,5520,5520,5520,5520,0
20240322,114600,25677780,5520,5520,5520,5520,0
20240322,114500,25677780,5520,5520,5520,5520,0
20240322,114400,25677780,5520,5520,5520,5520,1
20240322,114300,25672260,5500,5500,5500,5500,0
20240322,114200,25672260,5500,5500,5500,5500,2
20240322,114100,25661260,5500,5500,5500,5500,0
20240322,114000,25661260,5500,5500,5500,5500,0
20240322,113900,25661260,5500,5510,5510,5500,45
20240322,113800,25413670,5520,5520,5520,5520,0
20240322,113700,25413670,5520,5520,5520,5520,0
20240322,113600,25413670,5520,5520,5520,5520,0
20240322,113500,25413670,5520,5520,5520,5520,0
20240322,113400,25413670,5520,5520,5520,5520,0
20240322,113300,25413670,5520,5520,5520,5520,0
20240322,113200,25413670,5520,5520,5520,5520,0
20240322,113100,25413670,5520,5520,5520,5520,0
20240322,113000,25413670,5520,5520,5520,5520,0
20240322,112900,25413670,5520,5520,5520,5520,0
20240322,112800,25413670,5520,5520,5520,5520,0
20240322,112700,25413670,5520,5520,5520,5520,0
20240322,112600,25413670,5520,5520,5520,5520,0
20240322,112500,25413670,5520,5520,5520,5520,0
20240322,112400,25413670,5520,5520,5520,5520,0
20240322,112300,25413670,5520,5520,5520,5520,0
20240322,112200,25413670,5520,5520,5520,5520,0
20240322,112100,25413670,5520,5520,5520,5520,0
20240322,112000,25413670,5520,5520,5520,5520,0
20240322,111900,25413670,5520,5520,5520,5520,2
20240322,111800,25402630,5520,5520,5520,5520,0
20240322,111700,25402630,5520,5520,5520,5520,0
20240322,111600,25402630,5520,5520,5520,5520,1
20240322,111500,25397110,5520,5520,5520,5520,0
20240322,111400,25397110,5520,5520,5520,5520,0
20240322,111300,25397110,5520,5520,5520,5520,10
20240322,111200,25341910,5520,5520,5520,5520,2
20240322,111100,25330870,5530,5530,5530,5530,0
20240322,111000,25330870,5530,5530,5530,5530,0
20240322,110900,25330870,5530,5530,5530,5530,0
20240322,110800,25330870,5530,5530,5530,5530,0
20240322,110700,25330870,5530,5530,5530,5530,0
20240322,110600,25330870,5530,5530,5530,5530,0
20240322,110500,25330870,5530,5530,5530,5530,0
20240322,110400,25330870,5530,5530,5530,5530,0
20240322,110300,25330870,5530,5530,5530,5530,0
20240322,110200,25330870,5530,5530,5530,5530,1
20240322,110100,25325340,5500,5500,5500,5500,0
20240322,110000,25325340,5500,5510,5510,5500,109
20240322,105900,24725330,5520,5520,5520,5520,0
20240322,105800,24725330,5520,5520,5520,5520,0
20240322,105700,24725330,5520,5520,5520,5520,0
20240322,105600,24725330,5520,5520,5520,5520,923
20240322,105500,19630370,5530,5530,5530,5530,0
20240322,105400,19630370,5530,5530,5530,5530,0
20240322,105300,19630370,5530,5530,5530,5530,0
20240322,105200,19630370,5530,5530,5530,5530,0
20240322,105100,19630370,5530,5530,5530,5530,0
20240322,105000,19630370,5530,5530,5530,5530,0
20240322,104900,19630370,5530,5530,5530,5530,124
20240322,104800,18944650,5530,5530,5530,5530,82
20240322,104700,18491190,5530,5530,5530,5530,0
20240322,104600,18491190,5530,5530,5530,5530,0
20240322,104500,18491190,5530,5530,5530,5530,19
20240322,104400,18386120,5540,5540,5540,5540,0
20240322,104300,18386120,5540,5540,5540,5540,0
20240322,104200,18386120,5540,5540,5540,5540,0
20240322,104100,18386120,5540,5540,5540,5540,0
20240322,104000,18386120,5540,5540,5540,5540,0
20240322,103900,18386120,5540,5540,5540,5540,0
20240322,103800,18386120,5540,5540,5540,5540,0
20240322,103700,18386120,5540,5540,5540,5540,0
20240322,103600,18386120,5540,5540,5540,5540,0
20240322,103500,18386120,5540,5540,5540,5540,0
20240322,103400,18386120,5540,5540,5540,5540,0
20240322,103300,18386120,5540,5540,5540,5540,0
20240322,103200,18386120,5540,5540,5540,5540,0
20240322,103100,18386120,5540,5540,5540,5540,0
20240322,103000,18386120,5540,5540,5540,5540,0
20240322,102900,18386120,5540,5540,5540,5540,0
20240322,102800,18386120,5540,5540,5540,5540,0
20240322,102700,18386120,5540,5540,5540,5540,27
20240322,102600,18236540,5530,5530,5530,5530,0
20240322,102500,18236540,5530,5530,5530,5530,0
20240322,102400,18236540,5530,5530,5530,5530,0
20240322,102300,18236540,5530,5530,5530,5530,0
20240322,102200,18236540,5530,5530,5530,5530,0
20240322,102100,18236540,5530,5530,5530,5530,98
20240322,102000,17694600,5530,5530,5530,5530,0
20240322,101900,17694600,5530,5530,5530,5530,1
20240322,101800,17689070,5530,5530,5530,5530,100
20240322,101700,17136070,5520,5520,5520,5520,0
20240322,101600,17136070,5520,5520,5520,5520,0
20240322,101500,17136070,5520,5520,5520,5520,41
20240322,101400,16909750,5530,5520,5530,5520,151
20240322,101300,16075280,5520,5520,5520,5520,0
20240322,101200,16075280,5520,5520,5520,5520,0
20240322,101100,16075280,5520,5520,5520,5520,0
20240322,101000,16075280,5520,5520,5520,5520,0
20240322,100900,16075280,5520,5520,5520,5520,3
20240322,100800,16058720,5510,5510,5510,5510,0
20240322,100700,16058720,5510,5510,5510,5510,0
20240322,100600,16058720,5510,5510,5510,5510,0
20240322,100500,16058720,5510,5510,5510,5510,0
20240322,100400,16058720,5510,5510,5510,5510,0
20240322,100300,16058720,5510,5520,5520,5510,227
20240322,100200,14807940,5520,5520,5520,5520,17
20240322,100100,14714100,5520,5520,5520,5520,0
20240322,100000,14714100,5520,5520,5520,5520,0
20240322,095900,14714100,5520,5520,5520,5520,1
20240322,095800,14708580,5520,5520,5520,5520,2
20240322,095700,14697540,5520,5520,5520,5520,47
20240322,095600,14438100,5520,5520,5520,5520,0
20240322,095500,14438100,5520,5520,5520,5520,0
20240322,095400,14438100,5520,5520,5520,5520,0
20240322,095300,14438100,5520,5520,5520,5520,5
20240322,095200,14410500,5530,5530,5530,5530,0
20240322,095100,14410500,5530,5530,5530,5530,0
20240322,095000,14410500,5530,5530,5530,5530,0
20240322,094900,14410500,5530,5530,5530,5530,0
20240322,094800,14410500,5530,5530,5530,5530,0
20240322,094700,14410500,5530,5530,5530,5530,0
20240322,094600,14410500,5530,5530,5530,5530,0
20240322,094500,14410500,5530,5530,5530,5530,0
20240322,094400,14410500,5530,5530,5530,5530,0
20240322,094300,14410500,5530,5530,5530,5530,0
20240322,094200,14410500,5530,5530,5530,5530,0
20240322,094100,14410500,5530,5530,5530,5530,0
20240322,094000,14410500,5530,5530,5530,5530,3
20240322,093900,14393910,5520,5520,5520,5520,0
20240322,093800,14393910,5520,5520,5520,5520,0
20240322,093700,14393910,5520,5520,5520,5520,0
20240322,093600,14393910,5520,5520,5520,5520,0
20240322,093500,14393910,5520,5520,5520,5520,37
20240322,093400,14189670,5520,5520,5520,5520,0
20240322,093300,14189670,5520,5520,5520,5520,0
20240322,093200,14189670,5520,5520,5520,5520,0
20240322,093100,14189670,5520,5520,5520,5520,0
20240322,093000,14189670,5520,5520,5520,5520,0
20240322,092900,14189670,5520,5520,5520,5520,2
20240322,092800,14178630,5520,5520,5520,5520,0
20240322,092700,14178630,5520,5520,5520,5520,0
20240322,092600,14178630,5520,5520,5520,5520,50
20240322,092500,13902630,5510,5520,5520,5510,101
20240322,092400,13345120,5530,5510,5530,5510,962
20240322,092300,8044390,5500,5500,5500,5500,0
20240322,092200,8044390,5500,5500,5500,5500,0
20240322,092100,8044390,5500,5500,5500,5500,0
20240322,092000,8044390,5500,5500,5500,5500,0
20240322,091900,8044390,5500,5500,5500,5500,500
20240322,091800,5294390,5490,5490,5490,5490,326
20240322,091700,3504650,5510,5510,5510,5510,0
20240322,091600,3504650,5510,5510,5510,5510,0
20240322,091500,3504650,5510,5510,5510,5510,0
20240322,091400,3504650,5510,5510,5510,5510,0
20240322,091300,3504650,5510,5510,5510,5510,0
20240322,091200,3504650,5510,5510,5510,5510,1
20240322,091100,3499140,5510,5510,5510,5510,367
20240322,091000,1476970,5510,5510,5510,5510,0
20240322,090900,1476970,5510,5510,5510,5510,5
20240322,090800,1449420,5490,5490,5490,5490,0
20240322,090700,1449420,5490,5490,5490,5490,0
20240322,090600,1449420,5490,5490,5490,5490,20
20240322,090500,1339620,5490,5490,5490,5490,0
20240322,090400,1339620,5490,5510,5510,5490,241
20240322,090300,16510,5490,5490,5490,5490,0
20240322,090200,16510,5490,5490,5490,5490,0
20240322,090100,16510,5490,5490,5490,5490,1
20240322,090000,11020,5510,5510,5510,5510,2