KissMeData/226320/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204200,79559440,11660,11660,11660,11660,203
20240318,204100,79559440,11660,11660,11660,11660,0
20240318,204000,79559440,11660,11660,11660,11660,0
20240318,203900,79559440,11660,11660,11660,11660,0
20240318,203800,79559440,11660,11660,11660,11660,0
20240318,203700,79559440,11660,11660,11660,11660,0
20240318,203600,79559440,11660,11660,11660,11660,0
20240318,203500,79559440,11660,11660,11660,11660,0
20240318,203400,79559440,11660,11660,11660,11660,0
20240318,203300,79559440,11660,11660,11660,11660,0
20240318,203200,79559440,11660,11660,11660,11660,0
20240318,203100,79559440,11660,11660,11660,11660,0
20240318,203000,79559440,11660,11660,11660,11660,0
20240318,202900,79559440,11660,11660,11660,11660,0
20240318,202800,79559440,11660,11660,11660,11660,0
20240318,202700,79559440,11660,11660,11660,11660,0
20240318,202600,79559440,11660,11660,11660,11660,0
20240318,202500,79559440,11660,11660,11660,11660,0
20240318,202400,79559440,11660,11660,11660,11660,0
20240318,202300,79559440,11660,11660,11660,11660,0
20240318,202200,79559440,11660,11660,11660,11660,0
20240318,202100,79559440,11660,11660,11660,11660,0
20240318,202000,79559440,11660,11660,11660,11660,0
20240318,201900,79559440,11660,11660,11660,11660,0
20240318,201800,79559440,11660,11660,11660,11660,0
20240318,201700,79559440,11660,11660,11660,11660,0
20240318,201600,79559440,11660,11660,11660,11660,0
20240318,201500,79559440,11660,11660,11660,11660,0
20240318,201400,79559440,11660,11660,11660,11660,0
20240318,201300,79559440,11660,11660,11660,11660,0
20240318,201200,79559440,11660,11660,11660,11660,203
20240318,201100,79559440,11660,11660,11660,11660,0
20240318,201000,79559440,11660,11660,11660,11660,0
20240318,200900,79559440,11660,11660,11660,11660,0
20240318,200800,79559440,11660,11660,11660,11660,0
20240318,200700,79559440,11660,11660,11660,11660,0
20240318,200600,79559440,11660,11660,11660,11660,0
20240318,200500,79559440,11660,11660,11660,11660,0
20240318,200400,79559440,11660,11660,11660,11660,0
20240318,200300,79559440,11660,11660,11660,11660,0
20240318,200200,79559440,11660,11660,11660,11660,0
20240318,200100,79559440,11660,11660,11660,11660,0
20240318,200000,79559440,11660,11660,11660,11660,0
20240318,195900,79559440,11660,11660,11660,11660,0
20240318,195800,79559440,11660,11660,11660,11660,0
20240318,195700,79559440,11660,11660,11660,11660,0
20240318,195600,79559440,11660,11660,11660,11660,0
20240318,195500,79559440,11660,11660,11660,11660,0
20240318,195400,79559440,11660,11660,11660,11660,0
20240318,195300,79559440,11660,11660,11660,11660,0
20240318,195200,79559440,11660,11660,11660,11660,0
20240318,195100,79559440,11660,11660,11660,11660,0
20240318,195000,79559440,11660,11660,11660,11660,0
20240318,194900,79559440,11660,11660,11660,11660,0
20240318,194800,79559440,11660,11660,11660,11660,0
20240318,194700,79559440,11660,11660,11660,11660,0
20240318,194600,79559440,11660,11660,11660,11660,0
20240318,194500,79559440,11660,11660,11660,11660,0
20240318,194400,79559440,11660,11660,11660,11660,0
20240318,194300,79559440,11660,11660,11660,11660,0
20240318,194200,79559440,11660,11660,11660,11660,203
20240318,194100,79559440,11660,11660,11660,11660,0
20240318,194000,79559440,11660,11660,11660,11660,0
20240318,193900,79559440,11660,11660,11660,11660,0
20240318,193800,79559440,11660,11660,11660,11660,0
20240318,193700,79559440,11660,11660,11660,11660,0
20240318,193600,79559440,11660,11660,11660,11660,0
20240318,193500,79559440,11660,11660,11660,11660,0
20240318,193400,79559440,11660,11660,11660,11660,0
20240318,193300,79559440,11660,11660,11660,11660,0
20240318,193200,79559440,11660,11660,11660,11660,0
20240318,193100,79559440,11660,11660,11660,11660,0
20240318,193000,79559440,11660,11660,11660,11660,0
20240318,192900,79559440,11660,11660,11660,11660,0
20240318,192800,79559440,11660,11660,11660,11660,0
20240318,192700,79559440,11660,11660,11660,11660,0
20240318,192600,79559440,11660,11660,11660,11660,0
20240318,192500,79559440,11660,11660,11660,11660,0
20240318,192400,79559440,11660,11660,11660,11660,0
20240318,192300,79559440,11660,11660,11660,11660,0
20240318,192200,79559440,11660,11660,11660,11660,0
20240318,192100,79559440,11660,11660,11660,11660,0
20240318,192000,79559440,11660,11660,11660,11660,0
20240318,191900,79559440,11660,11660,11660,11660,0
20240318,191800,79559440,11660,11660,11660,11660,0
20240318,191700,79559440,11660,11660,11660,11660,0
20240318,191600,79559440,11660,11660,11660,11660,0
20240318,191500,79559440,11660,11660,11660,11660,0
20240318,191400,79559440,11660,11660,11660,11660,0
20240318,191300,79559440,11660,11660,11660,11660,0
20240318,191200,79559440,11660,11660,11660,11660,203
20240318,191100,79559440,11660,11660,11660,11660,0
20240318,191000,79559440,11660,11660,11660,11660,0
20240318,190900,79559440,11660,11660,11660,11660,0
20240318,190800,79559440,11660,11660,11660,11660,0
20240318,190700,79559440,11660,11660,11660,11660,0
20240318,190600,79559440,11660,11660,11660,11660,0
20240318,190500,79559440,11660,11660,11660,11660,0
20240318,190400,79559440,11660,11660,11660,11660,0
20240318,190300,79559440,11660,11660,11660,11660,0
20240318,190200,79559440,11660,11660,11660,11660,0
20240318,190100,79559440,11660,11660,11660,11660,0
20240318,190000,79559440,11660,11660,11660,11660,0
20240318,185900,79559440,11660,11660,11660,11660,0
20240318,185800,79559440,11660,11660,11660,11660,0
20240318,185700,79559440,11660,11660,11660,11660,0
20240318,185600,79559440,11660,11660,11660,11660,0
20240318,185500,79559440,11660,11660,11660,11660,0
20240318,185400,79559440,11660,11660,11660,11660,0
20240318,185300,79559440,11660,11660,11660,11660,0
20240318,185200,79559440,11660,11660,11660,11660,0
20240318,185100,79559440,11660,11660,11660,11660,0
20240318,185000,79559440,11660,11660,11660,11660,0
20240318,184900,79559440,11660,11660,11660,11660,0
20240318,184800,79559440,11660,11660,11660,11660,0
20240318,184700,79559440,11660,11660,11660,11660,0
20240318,184600,79559440,11660,11660,11660,11660,0
20240318,184500,79559440,11660,11660,11660,11660,0
20240318,184400,79559440,11660,11660,11660,11660,0
20240318,184300,79559440,11660,11660,11660,11660,0
20240318,184200,79559440,11660,11660,11660,11660,203
20240318,184100,79559440,11660,11660,11660,11660,0
20240318,184000,79559440,11660,11660,11660,11660,0
20240318,183900,79559440,11660,11660,11660,11660,0
20240318,183800,79559440,11660,11660,11660,11660,0
20240318,183700,79559440,11660,11660,11660,11660,0
20240318,183600,79559440,11660,11660,11660,11660,0
20240318,183500,79559440,11660,11660,11660,11660,0
20240318,183400,79559440,11660,11660,11660,11660,0
20240318,183300,79559440,11660,11660,11660,11660,0
20240318,183200,79559440,11660,11660,11660,11660,0
20240318,183100,79559440,11660,11660,11660,11660,0
20240318,183000,79559440,11660,11660,11660,11660,0
20240318,182900,79559440,11660,11660,11660,11660,0
20240318,182800,79559440,11660,11660,11660,11660,0
20240318,182700,79559440,11660,11660,11660,11660,0
20240318,182600,79559440,11660,11660,11660,11660,0
20240318,182500,79559440,11660,11660,11660,11660,0
20240318,182400,79559440,11660,11660,11660,11660,0
20240318,182300,79559440,11660,11660,11660,11660,0
20240318,182200,79559440,11660,11660,11660,11660,0
20240318,182100,79559440,11660,11660,11660,11660,0
20240318,182000,79559440,11660,11660,11660,11660,0
20240318,181900,79559440,11660,11660,11660,11660,0
20240318,181800,79559440,11660,11660,11660,11660,0
20240318,181700,79559440,11660,11660,11660,11660,0
20240318,181600,79559440,11660,11660,11660,11660,0
20240318,181500,79559440,11660,11660,11660,11660,0
20240318,181400,79559440,11660,11660,11660,11660,0
20240318,181300,79559440,11660,11660,11660,11660,0
20240318,181200,79559440,11660,11660,11660,11660,203
20240318,181100,79559440,11660,11660,11660,11660,0
20240318,181000,79559440,11660,11660,11660,11660,0
20240318,180900,79559440,11660,11660,11660,11660,0
20240318,180800,79559440,11660,11660,11660,11660,0
20240318,180700,79559440,11660,11660,11660,11660,0
20240318,180600,79559440,11660,11660,11660,11660,0
20240318,180500,79559440,11660,11660,11660,11660,0
20240318,180400,79559440,11660,11660,11660,11660,0
20240318,180300,79559440,11660,11660,11660,11660,0
20240318,180200,79559440,11660,11660,11660,11660,0
20240318,180100,79559440,11660,11660,11660,11660,0
20240318,180000,79559440,11660,11660,11660,11660,0
20240318,175900,79559440,11660,11660,11660,11660,0
20240318,175800,79559440,11660,11660,11660,11660,0
20240318,175700,79559440,11660,11660,11660,11660,0
20240318,175600,79559440,11660,11660,11660,11660,0
20240318,175500,79559440,11660,11660,11660,11660,0
20240318,175400,79559440,11660,11660,11660,11660,0
20240318,175300,79559440,11660,11660,11660,11660,0
20240318,175200,79559440,11660,11660,11660,11660,0
20240318,175100,79559440,11660,11660,11660,11660,0
20240318,175000,79559440,11660,11660,11660,11660,0
20240318,174900,79559440,11660,11660,11660,11660,0
20240318,174800,79559440,11660,11660,11660,11660,0
20240318,174700,79559440,11660,11660,11660,11660,0
20240318,174600,79559440,11660,11660,11660,11660,0
20240318,174500,79559440,11660,11660,11660,11660,0
20240318,174400,79559440,11660,11660,11660,11660,0
20240318,174300,79559440,11660,11660,11660,11660,0
20240318,174200,79559440,11660,11660,11660,11660,203
20240318,174100,79559440,11660,11660,11660,11660,0
20240318,174000,79559440,11660,11660,11660,11660,0
20240318,173900,79559440,11660,11660,11660,11660,0
20240318,173800,79559440,11660,11660,11660,11660,0
20240318,173700,79559440,11660,11660,11660,11660,0
20240318,173600,79559440,11660,11660,11660,11660,0
20240318,173500,79559440,11660,11660,11660,11660,0
20240318,173400,79559440,11660,11660,11660,11660,0
20240318,173300,79559440,11660,11660,11660,11660,0
20240318,173200,79559440,11660,11660,11660,11660,0
20240318,173100,79559440,11660,11660,11660,11660,0
20240318,173000,79559440,11660,11660,11660,11660,0
20240318,172900,79559440,11660,11660,11660,11660,0
20240318,172800,79559440,11660,11660,11660,11660,0
20240318,172700,79559440,11660,11660,11660,11660,0
20240318,172600,79559440,11660,11660,11660,11660,0
20240318,172500,79559440,11660,11660,11660,11660,0
20240318,172400,79559440,11660,11660,11660,11660,0
20240318,172300,79559440,11660,11660,11660,11660,0
20240318,172200,79559440,11660,11660,11660,11660,0
20240318,172100,79559440,11660,11660,11660,11660,0
20240318,172000,79559440,11660,11660,11660,11660,0
20240318,171900,79559440,11660,11660,11660,11660,0
20240318,171800,79559440,11660,11660,11660,11660,0
20240318,171700,79559440,11660,11660,11660,11660,0
20240318,171600,79559440,11660,11660,11660,11660,0
20240318,171500,79559440,11660,11660,11660,11660,0
20240318,171400,79559440,11660,11660,11660,11660,0
20240318,171300,79559440,11660,11660,11660,11660,0
20240318,171200,79559440,11660,11660,11660,11660,203
20240318,171100,79559440,11660,11660,11660,11660,0
20240318,171000,79559440,11660,11660,11660,11660,0
20240318,170900,79559440,11660,11660,11660,11660,0
20240318,170800,79559440,11660,11660,11660,11660,0
20240318,170700,79559440,11660,11660,11660,11660,0
20240318,170600,79559440,11660,11660,11660,11660,0
20240318,170500,79559440,11660,11660,11660,11660,0
20240318,170400,79559440,11660,11660,11660,11660,0
20240318,170300,79559440,11660,11660,11660,11660,0
20240318,170200,79559440,11660,11660,11660,11660,0
20240318,170100,79559440,11660,11660,11660,11660,0
20240318,170000,79559440,11660,11660,11660,11660,0
20240318,165900,79559440,11660,11660,11660,11660,0
20240318,165800,79559440,11660,11660,11660,11660,0
20240318,165700,79559440,11660,11660,11660,11660,0
20240318,165600,79559440,11660,11660,11660,11660,0
20240318,165500,79559440,11660,11660,11660,11660,0
20240318,165400,79559440,11660,11660,11660,11660,0
20240318,165300,79559440,11660,11660,11660,11660,0
20240318,165200,79559440,11660,11660,11660,11660,0
20240318,165100,79559440,11660,11660,11660,11660,0
20240318,165000,79559440,11660,11660,11660,11660,0
20240318,164900,79559440,11660,11660,11660,11660,0
20240318,164800,79559440,11660,11660,11660,11660,0
20240318,164700,79559440,11660,11660,11660,11660,0
20240318,164600,79559440,11660,11660,11660,11660,0
20240318,164500,79559440,11660,11660,11660,11660,0
20240318,164400,79559440,11660,11660,11660,11660,0
20240318,164300,79559440,11660,11660,11660,11660,0
20240318,164200,79559440,11660,11660,11660,11660,203
20240318,164100,79559440,11660,11660,11660,11660,0
20240318,164000,79559440,11660,11660,11660,11660,0
20240318,163900,79559440,11660,11660,11660,11660,0
20240318,163800,79559440,11660,11660,11660,11660,0
20240318,163700,79559440,11660,11660,11660,11660,0
20240318,163600,79559440,11660,11660,11660,11660,0
20240318,163500,79559440,11660,11660,11660,11660,0
20240318,163400,79559440,11660,11660,11660,11660,0
20240318,163300,79559440,11660,11660,11660,11660,0
20240318,163200,79559440,11660,11660,11660,11660,0
20240318,163100,79559440,11660,11660,11660,11660,0
20240318,163000,79559440,11660,11660,11660,11660,0
20240318,162900,79559440,11660,11660,11660,11660,0
20240318,162800,79559440,11660,11660,11660,11660,0
20240318,162700,79559440,11660,11660,11660,11660,0
20240318,162600,79559440,11660,11660,11660,11660,0
20240318,162500,79559440,11660,11660,11660,11660,0
20240318,162400,79559440,11660,11660,11660,11660,0
20240318,162300,79559440,11660,11660,11660,11660,0
20240318,162200,79559440,11660,11660,11660,11660,0
20240318,162100,79559440,11660,11660,11660,11660,0
20240318,162000,79559440,11660,11660,11660,11660,0
20240318,161900,79559440,11660,11660,11660,11660,0
20240318,161800,79559440,11660,11660,11660,11660,0
20240318,161700,79559440,11660,11660,11660,11660,0
20240318,161600,79559440,11660,11660,11660,11660,0
20240318,161500,79559440,11660,11660,11660,11660,0
20240318,161400,79559440,11660,11660,11660,11660,0
20240318,161300,79559440,11660,11660,11660,11660,0
20240318,161200,79559440,11660,11660,11660,11660,203
20240318,161100,79559440,11660,11660,11660,11660,0
20240318,161000,79559440,11660,11660,11660,11660,0
20240318,160900,79559440,11660,11660,11660,11660,0
20240318,160800,79559440,11660,11660,11660,11660,0
20240318,160700,79559440,11660,11660,11660,11660,0
20240318,160600,79559440,11660,11660,11660,11660,0
20240318,160500,79559440,11660,11660,11660,11660,0
20240318,160400,79559440,11660,11660,11660,11660,0
20240318,160300,79559440,11660,11660,11660,11660,0
20240318,160200,79559440,11660,11660,11660,11660,0
20240318,160100,79559440,11660,11660,11660,11660,0
20240318,160000,79559440,11660,11660,11660,11660,0
20240318,155900,79559440,11660,11660,11660,11660,0
20240318,155800,79559440,11660,11660,11660,11660,0
20240318,155700,79559440,11660,11660,11660,11660,0
20240318,155600,79559440,11660,11660,11660,11660,0
20240318,155500,79559440,11660,11660,11660,11660,0
20240318,155400,79559440,11660,11660,11660,11660,0
20240318,155300,79559440,11660,11660,11660,11660,0
20240318,155200,79559440,11660,11660,11660,11660,0
20240318,155100,79559440,11660,11660,11660,11660,0
20240318,155000,79559440,11660,11660,11660,11660,0
20240318,154900,79559440,11660,11660,11660,11660,0
20240318,154800,79559440,11660,11660,11660,11660,0
20240318,154700,79559440,11660,11660,11660,11660,0
20240318,154600,79559440,11660,11660,11660,11660,0
20240318,154500,79559440,11660,11660,11660,11660,0
20240318,154400,79559440,11660,11660,11660,11660,0
20240318,154300,79559440,11660,11660,11660,11660,0
20240318,154200,79559440,11660,11660,11660,11660,203
20240318,154100,79559440,11660,11660,11660,11660,0
20240318,154000,79559440,11660,11660,11660,11660,0
20240318,153900,79559440,11660,11660,11660,11660,0
20240318,153800,79559440,11660,11660,11660,11660,0
20240318,153700,79559440,11660,11660,11660,11660,0
20240318,153600,79559440,11660,11660,11660,11660,0
20240318,153500,79559440,11660,11660,11660,11660,0
20240318,153400,79559440,11660,11660,11660,11660,0
20240318,153300,79559440,11660,11660,11660,11660,0
20240318,153200,79559440,11660,11660,11660,11660,0
20240318,153100,79559440,11660,11660,11660,11660,0
20240318,153000,79559440,11660,11660,11660,11660,203
20240318,152900,77192460,11640,11640,11640,11640,0
20240318,152800,77192460,11640,11640,11640,11640,0
20240318,152700,77192460,11640,11640,11640,11640,0
20240318,152600,77192460,11640,11640,11640,11640,0
20240318,152500,77192460,11640,11640,11640,11640,0
20240318,152400,77192460,11640,11640,11640,11640,0
20240318,152300,77192460,11640,11640,11640,11640,0
20240318,152200,77192460,11640,11640,11640,11640,0
20240318,152100,77192460,11640,11640,11640,11640,0
20240318,152000,77192460,11640,11640,11640,11640,0
20240318,151900,77192460,11640,11640,11640,11640,8
20240318,151800,77099340,11640,11640,11640,11640,0
20240318,151700,77099340,11640,11640,11640,11640,6
20240318,151600,77029500,11680,11650,11680,11650,11
20240318,151500,76901080,11640,11640,11640,11640,2
20240318,151400,76877800,11640,11640,11640,11640,0
20240318,151300,76877800,11640,11640,11640,11640,15
20240318,151200,76703200,11680,11640,11680,11640,14
20240318,151100,76539840,11680,11680,11680,11680,2
20240318,151000,76516480,11640,11640,11640,11640,4
20240318,150900,76469920,11640,11640,11640,11640,0
20240318,150800,76469920,11640,11640,11640,11640,0
20240318,150700,76469920,11640,11650,11650,11640,19
20240318,150600,76248740,11660,11660,11660,11660,1
20240318,150500,76237080,11660,11660,11660,11660,6
20240318,150400,76167120,11680,11680,11680,11680,0
20240318,150300,76167120,11680,11680,11680,11680,0
20240318,150200,76167120,11680,11680,11680,11680,0
20240318,150100,76167120,11680,11680,11680,11680,0
20240318,150000,76167120,11680,11680,11680,11680,0
20240318,145900,76167120,11680,11680,11680,11680,0
20240318,145800,76167120,11680,11680,11680,11680,3
20240318,145700,76132080,11680,11680,11680,11680,1
20240318,145600,76120400,11680,11680,11680,11680,0
20240318,145500,76120400,11680,11680,11680,11680,140
20240318,145400,74485200,11650,11650,11650,11650,0
20240318,145300,74485200,11650,11650,11650,11650,7
20240318,145200,74403650,11650,11650,11650,11650,0
20240318,145100,74403650,11650,11650,11650,11650,2
20240318,145000,74380350,11680,11680,11680,11680,0
20240318,144900,74380350,11680,11680,11680,11680,0
20240318,144800,74380350,11680,11680,11680,11680,0
20240318,144700,74380350,11680,11680,11680,11680,0
20240318,144600,74380350,11680,11680,11680,11680,10
20240318,144500,74263550,11640,11640,11640,11640,0
20240318,144400,74263550,11640,11640,11640,11640,0
20240318,144300,74263550,11640,11640,11640,11640,0
20240318,144200,74263550,11640,11640,11640,11640,10
20240318,144100,74147150,11640,11640,11640,11640,0
20240318,144000,74147150,11640,11640,11640,11640,0
20240318,143900,74147150,11640,11640,11640,11640,10
20240318,143800,74030750,11640,11640,11640,11640,110
20240318,143700,72750350,11640,11640,11640,11640,0
20240318,143600,72750350,11640,11640,11640,11640,0
20240318,143500,72750350,11640,11640,11640,11640,0
20240318,143400,72750350,11640,11660,11660,11640,429
20240318,143300,67753130,11650,11650,11650,11650,6
20240318,143200,67683230,11650,11650,11650,11650,4
20240318,143100,67636630,11680,11680,11680,11680,2
20240318,143000,67613270,11680,11680,11680,11680,0
20240318,142900,67613270,11680,11680,11680,11680,0
20240318,142800,67613270,11680,11680,11680,11680,0
20240318,142700,67613270,11680,11680,11680,11680,0
20240318,142600,67613270,11680,11680,11680,11680,0
20240318,142500,67613270,11680,11680,11680,11680,0
20240318,142400,67613270,11680,11680,11680,11680,0
20240318,142300,67613270,11680,11670,11680,11670,31
20240318,142200,67251200,11670,11670,11670,11670,23
20240318,142100,66982790,11650,11650,11650,11650,0
20240318,142000,66982790,11650,11650,11650,11650,0
20240318,141900,66982790,11650,11650,11650,11650,0
20240318,141800,66982790,11650,11650,11650,11650,0
20240318,141700,66982790,11650,11650,11650,11650,0
20240318,141600,66982790,11650,11650,11650,11650,23
20240318,141500,66714840,11650,11650,11650,11650,9
20240318,141400,66609990,11650,11650,11650,11650,205
20240318,141300,64221740,11650,11650,11660,11650,3
20240318,141200,64186780,11650,11650,11650,11650,0
20240318,141100,64186780,11650,11650,11650,11650,0
20240318,141000,64186780,11650,11650,11650,11650,0
20240318,140900,64186780,11650,11650,11650,11650,0
20240318,140800,64186780,11650,11650,11650,11650,0
20240318,140700,64186780,11650,11650,11650,11650,0
20240318,140600,64186780,11650,11650,11650,11650,18
20240318,140500,63977080,11650,11650,11650,11650,10
20240318,140400,63860580,11650,11650,11650,11650,1
20240318,140300,63848930,11650,11650,11650,11650,0
20240318,140200,63848930,11650,11650,11650,11650,0
20240318,140100,63848930,11650,11650,11650,11650,0
20240318,140000,63848930,11650,11650,11650,11650,0
20240318,135900,63848930,11650,11650,11650,11650,0
20240318,135800,63848930,11650,11650,11650,11650,15
20240318,135700,63674180,11650,11650,11650,11650,0
20240318,135600,63674180,11650,11650,11650,11650,0
20240318,135500,63674180,11650,11650,11650,11650,0
20240318,135400,63674180,11650,11650,11650,11650,18
20240318,135300,63464480,11650,11650,11650,11650,0
20240318,135200,63464480,11650,11650,11650,11650,0
20240318,135100,63464480,11650,11650,11650,11650,0
20240318,135000,63464480,11650,11650,11650,11650,0
20240318,134900,63464480,11650,11650,11650,11650,0
20240318,134800,63464480,11650,11650,11650,11650,0
20240318,134700,63464480,11650,11650,11650,11650,0
20240318,134600,63464480,11650,11650,11650,11650,0
20240318,134500,63464480,11650,11650,11650,11650,0
20240318,134400,63464480,11650,11650,11650,11650,0
20240318,134300,63464480,11650,11650,11650,11650,0
20240318,134200,63464480,11650,11650,11650,11650,23
20240318,134100,63196530,11650,11650,11650,11650,0
20240318,134000,63196530,11650,11650,11650,11650,2
20240318,133900,63173230,11680,11680,11680,11680,0
20240318,133800,63173230,11680,11680,11680,11680,3
20240318,133700,63138190,11680,11680,11680,11680,0
20240318,133600,63138190,11680,11680,11680,11680,5
20240318,133500,63079790,11680,11680,11680,11680,0
20240318,133400,63079790,11680,11680,11680,11680,0
20240318,133300,63079790,11680,11680,11680,11680,0
20240318,133200,63079790,11680,11680,11680,11680,0
20240318,133100,63079790,11680,11680,11680,11680,0
20240318,133000,63079790,11680,11680,11680,11680,1
20240318,132900,63068110,11650,11650,11650,11650,0
20240318,132800,63068110,11650,11650,11650,11650,17
20240318,132700,62870060,11680,11680,11680,11680,0
20240318,132600,62870060,11680,11680,11680,11680,8
20240318,132500,62776620,11660,11660,11660,11660,0
20240318,132400,62776620,11660,11660,11660,11660,0
20240318,132300,62776620,11660,11660,11660,11660,296
20240318,132200,59325260,11660,11660,11660,11660,0
20240318,132100,59325260,11660,11660,11660,11660,0
20240318,132000,59325260,11660,11660,11660,11660,0
20240318,131900,59325260,11660,11660,11660,11660,100
20240318,131800,58159260,11680,11680,11680,11680,0
20240318,131700,58159260,11680,11680,11680,11680,0
20240318,131600,58159260,11680,11680,11680,11680,0
20240318,131500,58159260,11680,11680,11680,11680,10
20240318,131400,58042460,11650,11650,11650,11650,15
20240318,131300,57867710,11660,11660,11660,11660,0
20240318,131200,57867710,11660,11660,11660,11660,17
20240318,131100,57669490,11680,11680,11680,11680,0
20240318,131000,57669490,11680,11680,11680,11680,20
20240318,130900,57435890,11650,11650,11650,11650,0
20240318,130800,57435890,11650,11650,11650,11650,0
20240318,130700,57435890,11650,11650,11650,11650,0
20240318,130600,57435890,11650,11650,11650,11650,0
20240318,130500,57435890,11650,11650,11650,11650,4
20240318,130400,57389290,11650,11650,11650,11650,0
20240318,130300,57389290,11650,11650,11650,11650,0
20240318,130200,57389290,11650,11650,11650,11650,0
20240318,130100,57389290,11650,11650,11650,11650,0
20240318,130000,57389290,11650,11650,11650,11650,0
20240318,125900,57389290,11650,11650,11650,11650,0
20240318,125800,57389290,11650,11650,11650,11650,0
20240318,125700,57389290,11650,11650,11650,11650,0
20240318,125600,57389290,11650,11650,11650,11650,0
20240318,125500,57389290,11650,11650,11650,11650,0
20240318,125400,57389290,11650,11650,11650,11650,0
20240318,125300,57389290,11650,11650,11650,11650,0
20240318,125200,57389290,11650,11650,11650,11650,1
20240318,125100,57377640,11650,11650,11650,11650,0
20240318,125000,57377640,11650,11650,11650,11650,22
20240318,124900,57121340,11650,11650,11650,11650,46
20240318,124800,56585440,11650,11650,11650,11650,0
20240318,124700,56585440,11650,11650,11650,11650,0
20240318,124600,56585440,11650,11650,11650,11650,18
20240318,124500,56375740,11640,11640,11640,11640,0
20240318,124400,56375740,11640,11640,11640,11640,0
20240318,124300,56375740,11640,11640,11640,11640,0
20240318,124200,56375740,11640,11640,11640,11640,0
20240318,124100,56375740,11640,11640,11640,11640,0
20240318,124000,56375740,11640,11640,11640,11640,0
20240318,123900,56375740,11640,11640,11640,11640,0
20240318,123800,56375740,11640,11640,11640,11640,0
20240318,123700,56375740,11640,11640,11640,11640,0
20240318,123600,56375740,11640,11640,11640,11640,0
20240318,123500,56375740,11640,11640,11640,11640,0
20240318,123400,56375740,11640,11640,11640,11640,0
20240318,123300,56375740,11640,11640,11640,11640,19
20240318,123200,56154580,11640,11640,11640,11640,14
20240318,123100,55991620,11640,11640,11640,11640,0
20240318,123000,55991620,11640,11640,11640,11640,0
20240318,122900,55991620,11640,11640,11640,11640,100
20240318,122800,54827620,11640,11640,11640,11640,0
20240318,122700,54827620,11640,11640,11640,11640,4
20240318,122600,54781060,11630,11630,11630,11630,0
20240318,122500,54781060,11630,11630,11630,11630,0
20240318,122400,54781060,11630,11630,11630,11630,0
20240318,122300,54781060,11630,11630,11630,11630,0
20240318,122200,54781060,11630,11630,11630,11630,0
20240318,122100,54781060,11630,11630,11630,11630,18
20240318,122000,54571720,11630,11630,11630,11630,0
20240318,121900,54571720,11630,11630,11630,11630,9
20240318,121800,54467050,11630,11630,11630,11630,0
20240318,121700,54467050,11630,11630,11630,11630,0
20240318,121600,54467050,11630,11630,11630,11630,0
20240318,121500,54467050,11630,11630,11630,11630,0
20240318,121400,54467050,11630,11630,11630,11630,0
20240318,121300,54467050,11630,11630,11630,11630,0
20240318,121200,54467050,11630,11630,11630,11630,0
20240318,121100,54467050,11630,11630,11630,11630,0
20240318,121000,54467050,11630,11630,11630,11630,0
20240318,120900,54467050,11630,11630,11630,11630,0
20240318,120800,54467050,11630,11630,11630,11630,19
20240318,120700,54246080,11680,11680,11680,11680,0
20240318,120600,54246080,11680,11680,11680,11680,0
20240318,120500,54246080,11680,11680,11680,11680,0
20240318,120400,54246080,11680,11680,11680,11680,6
20240318,120300,54176000,11630,11630,11630,11630,0
20240318,120200,54176000,11630,11630,11630,11630,0
20240318,120100,54176000,11630,11630,11630,11630,0
20240318,120000,54176000,11630,11630,11630,11630,0
20240318,115900,54176000,11630,11630,11630,11630,0
20240318,115800,54176000,11630,11630,11630,11630,0
20240318,115700,54176000,11630,11630,11630,11630,0
20240318,115600,54176000,11630,11650,11650,11630,19
20240318,115500,53955010,11660,11660,11660,11660,1
20240318,115400,53943350,11670,11670,11670,11670,1
20240318,115300,53931680,11680,11680,11680,11680,1
20240318,115200,53920000,11680,11680,11680,11680,0
20240318,115100,53920000,11680,11680,11680,11680,1
20240318,115000,53908320,11630,11630,11630,11630,0
20240318,114900,53908320,11630,11630,11630,11630,0
20240318,114800,53908320,11630,11630,11630,11630,0
20240318,114700,53908320,11630,11630,11630,11630,0
20240318,114600,53908320,11630,11630,11630,11630,2
20240318,114500,53885060,11630,11630,11630,11630,1
20240318,114400,53873430,11640,11640,11640,11640,0
20240318,114300,53873430,11640,11640,11640,11640,0
20240318,114200,53873430,11640,11640,11640,11640,0
20240318,114100,53873430,11640,11640,11640,11640,4
20240318,114000,53826870,11640,11640,11640,11640,403
20240318,113900,49135950,11630,11630,11630,11630,0
20240318,113800,49135950,11630,11630,11630,11630,0
20240318,113700,49135950,11630,11630,11630,11630,0
20240318,113600,49135950,11630,11630,11630,11630,0
20240318,113500,49135950,11630,11630,11630,11630,0
20240318,113400,49135950,11630,11630,11630,11630,0
20240318,113300,49135950,11630,11630,11630,11630,46
20240318,113200,48600970,11630,11630,11630,11630,17
20240318,113100,48403260,11640,11640,11640,11640,10
20240318,113000,48286860,11630,11630,11630,11630,0
20240318,112900,48286860,11630,11630,11630,11630,0
20240318,112800,48286860,11630,11630,11630,11630,0
20240318,112700,48286860,11630,11630,11630,11630,0
20240318,112600,48286860,11630,11630,11630,11630,403
20240318,112500,43599970,11630,11630,11630,11630,0
20240318,112400,43599970,11630,11630,11630,11630,0
20240318,112300,43599970,11630,11630,11630,11630,20
20240318,112200,43367370,11630,11630,11630,11630,18
20240318,112100,43158030,11630,11630,11630,11630,0
20240318,112000,43158030,11630,11630,11630,11630,0
20240318,111900,43158030,11630,11630,11630,11630,0
20240318,111800,43158030,11630,11630,11630,11630,14
20240318,111700,42995210,11630,11630,11630,11630,10
20240318,111600,42878910,11640,11640,11640,11640,1
20240318,111500,42867270,11630,11630,11630,11630,4
20240318,111400,42820750,11640,11640,11640,11640,0
20240318,111300,42820750,11640,11640,11640,11640,0
20240318,111200,42820750,11640,11640,11640,11640,0
20240318,111100,42820750,11640,11640,11640,11640,0
20240318,111000,42820750,11640,11630,11640,11630,22
20240318,110900,42564870,11630,11630,11630,11630,0
20240318,110800,42564870,11630,11630,11630,11630,300
20240318,110700,39075870,11630,11630,11630,11630,0
20240318,110600,39075870,11630,11630,11630,11630,5
20240318,110500,39017720,11640,11640,11640,11640,0
20240318,110400,39017720,11640,11640,11640,11640,0
20240318,110300,39017720,11640,11640,11640,11640,0
20240318,110200,39017720,11640,11640,11640,11640,234
20240318,110100,36293960,11640,11640,11640,11640,17
20240318,110000,36096080,11640,11640,11640,11640,0
20240318,105900,36096080,11640,11640,11640,11640,0
20240318,105800,36096080,11640,11640,11640,11640,0
20240318,105700,36096080,11640,11640,11640,11640,0
20240318,105600,36096080,11640,11640,11640,11640,0
20240318,105500,36096080,11640,11640,11640,11640,1
20240318,105400,36084440,11640,11640,11640,11640,226
20240318,105300,33453800,11640,11640,11640,11640,1
20240318,105200,33442160,11640,11640,11640,11640,0
20240318,105100,33442160,11640,11640,11640,11640,19
20240318,105000,33221000,11640,11640,11640,11640,0
20240318,104900,33221000,11640,11660,11660,11640,400
20240318,104800,28561650,11660,11660,11660,11660,0
20240318,104700,28561650,11660,11660,11660,11660,0
20240318,104600,28561650,11660,11660,11660,11660,0
20240318,104500,28561650,11660,11660,11660,11660,10
20240318,104400,28445050,11660,11660,11660,11660,0
20240318,104300,28445050,11660,11670,11670,11660,410
20240318,104200,23661950,11680,11680,11680,11680,0
20240318,104100,23661950,11680,11680,11680,11680,11
20240318,104000,23533470,11690,11690,11690,11690,50
20240318,103900,22948970,11680,11680,11680,11680,0
20240318,103800,22948970,11680,11680,11680,11680,0
20240318,103700,22948970,11680,11680,11680,11680,0
20240318,103600,22948970,11680,11680,11680,11680,1
20240318,103500,22937290,11680,11680,11680,11680,117
20240318,103400,21570730,11680,11680,11680,11680,16
20240318,103300,21383850,11680,11680,11680,11680,202
20240318,103200,19024490,11680,11680,11680,11680,4
20240318,103100,18977770,11680,11680,11680,11680,118
20240318,103000,17599530,11690,11690,11690,11690,8
20240318,102900,17506010,11690,11690,11690,11690,0
20240318,102800,17506010,11690,11690,11690,11690,0
20240318,102700,17506010,11690,11690,11690,11690,0
20240318,102600,17506010,11690,11690,11690,11690,0
20240318,102500,17506010,11690,11690,11690,11690,0
20240318,102400,17506010,11690,11690,11690,11690,0
20240318,102300,17506010,11690,11690,11690,11690,0
20240318,102200,17506010,11690,11690,11690,11690,0
20240318,102100,17506010,11690,11690,11690,11690,0
20240318,102000,17506010,11690,11690,11690,11690,1
20240318,101900,17494320,11680,11680,11680,11680,0
20240318,101800,17494320,11680,11680,11680,11680,0
20240318,101700,17494320,11680,11680,11680,11680,0
20240318,101600,17494320,11680,11680,11690,11680,180
20240318,101500,15391790,11660,11660,11660,11660,4
20240318,101400,15345150,11660,11660,11660,11660,15
20240318,101300,15170250,11680,11680,11680,11680,0
20240318,101200,15170250,11680,11680,11680,11680,0
20240318,101100,15170250,11680,11680,11680,11680,0
20240318,101000,15170250,11680,11680,11680,11680,0
20240318,100900,15170250,11680,11680,11680,11680,100
20240318,100800,14002250,11650,11650,11650,11650,0
20240318,100700,14002250,11650,11650,11650,11650,0
20240318,100600,14002250,11650,11650,11650,11650,1
20240318,100500,13990600,11650,11650,11650,11650,6
20240318,100400,13920700,11660,11660,11660,11660,0
20240318,100300,13920700,11660,11680,11680,11660,57
20240318,100200,13256060,11680,11680,11680,11680,0
20240318,100100,13256060,11680,11680,11680,11680,9
20240318,100000,13150940,11680,11680,11680,11680,0
20240318,095900,13150940,11680,11680,11680,11680,0
20240318,095800,13150940,11680,11680,11680,11680,0
20240318,095700,13150940,11680,11680,11680,11680,0
20240318,095600,13150940,11680,11680,11680,11680,2
20240318,095500,13127580,11680,11680,11680,11680,0
20240318,095400,13127580,11680,11680,11680,11680,0
20240318,095300,13127580,11680,11680,11680,11680,0
20240318,095200,13127580,11680,11680,11680,11680,0
20240318,095100,13127580,11680,11680,11680,11680,0
20240318,095000,13127580,11680,11680,11680,11680,0
20240318,094900,13127580,11680,11680,11680,11680,0
20240318,094800,13127580,11680,11680,11680,11680,9
20240318,094700,13022460,11680,11680,11680,11680,1
20240318,094600,13010780,11680,11680,11680,11680,0
20240318,094500,13010780,11680,11680,11680,11680,1
20240318,094400,12999100,11650,11650,11650,11650,0
20240318,094300,12999100,11650,11650,11650,11650,15
20240318,094200,12824350,11680,11680,11680,11680,0
20240318,094100,12824350,11680,11680,11680,11680,1
20240318,094000,12812670,11680,11680,11680,11680,0
20240318,093900,12812670,11680,11680,11680,11680,0
20240318,093800,12812670,11680,11680,11680,11680,0
20240318,093700,12812670,11680,11680,11680,11680,0
20240318,093600,12812670,11680,11680,11680,11680,0
20240318,093500,12812670,11680,11680,11680,11680,0
20240318,093400,12812670,11680,11680,11680,11680,0
20240318,093300,12812670,11680,11680,11680,11680,0
20240318,093200,12812670,11680,11680,11680,11680,0
20240318,093100,12812670,11680,11680,11680,11680,0
20240318,093000,12812670,11680,11670,11680,11670,99
20240318,092900,11656990,11640,11640,11640,11640,10
20240318,092800,11540590,11640,11640,11640,11640,0
20240318,092700,11540590,11640,11640,11640,11640,0
20240318,092600,11540590,11640,11640,11640,11640,23
20240318,092500,11272870,11640,11640,11640,11640,0
20240318,092400,11272870,11640,11640,11640,11640,4
20240318,092300,11226310,11640,11640,11640,11640,35
20240318,092200,10818910,11660,11660,11660,11660,1
20240318,092100,10807250,11670,11630,11670,11630,105
20240318,092000,9585740,11630,11630,11630,11630,200
20240318,091900,7259740,11630,11630,11630,11630,0
20240318,091800,7259740,11630,11630,11630,11630,1
20240318,091700,7248110,11620,11620,11620,11620,0
20240318,091600,7248110,11620,11620,11620,11620,0
20240318,091500,7248110,11620,11620,11620,11620,0
20240318,091400,7248110,11620,11620,11620,11620,0
20240318,091300,7248110,11620,11620,11620,11620,15
20240318,091200,7073810,11670,11670,11670,11670,0
20240318,091100,7073810,11670,11620,11670,11620,293
20240318,091000,3668950,11620,11620,11620,11620,0
20240318,090900,3668950,11620,11620,11620,11620,0
20240318,090800,3668950,11620,11620,11620,11620,0
20240318,090700,3668950,11620,11640,11640,11620,45
20240318,090600,3145660,11640,11640,11640,11640,21
20240318,090500,2901220,11640,11680,11680,11640,220
20240318,090400,338250,11650,11650,11650,11650,0
20240318,090300,338250,11650,11650,11650,11650,0
20240318,090200,338250,11650,11650,11650,11650,0
20240318,090100,338250,11650,11650,11650,11650,19
20240318,090000,116900,11690,11690,11690,11690,10