KissMeData/260660/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,205100,22014970,5260,5260,5260,5260,271
20240318,205000,22014970,5260,5260,5260,5260,0
20240318,204900,22014970,5260,5260,5260,5260,0
20240318,204800,22014970,5260,5260,5260,5260,0
20240318,204700,22014970,5260,5260,5260,5260,0
20240318,204600,22014970,5260,5260,5260,5260,0
20240318,204500,22014970,5260,5260,5260,5260,0
20240318,204400,22014970,5260,5260,5260,5260,0
20240318,204300,22014970,5260,5260,5260,5260,0
20240318,204200,22014970,5260,5260,5260,5260,0
20240318,204100,22014970,5260,5260,5260,5260,0
20240318,204000,22014970,5260,5260,5260,5260,0
20240318,203900,22014970,5260,5260,5260,5260,0
20240318,203800,22014970,5260,5260,5260,5260,0
20240318,203700,22014970,5260,5260,5260,5260,0
20240318,203600,22014970,5260,5260,5260,5260,0
20240318,203500,22014970,5260,5260,5260,5260,0
20240318,203400,22014970,5260,5260,5260,5260,0
20240318,203300,22014970,5260,5260,5260,5260,0
20240318,203200,22014970,5260,5260,5260,5260,0
20240318,203100,22014970,5260,5260,5260,5260,0
20240318,203000,22014970,5260,5260,5260,5260,0
20240318,202900,22014970,5260,5260,5260,5260,0
20240318,202800,22014970,5260,5260,5260,5260,0
20240318,202700,22014970,5260,5260,5260,5260,0
20240318,202600,22014970,5260,5260,5260,5260,0
20240318,202500,22014970,5260,5260,5260,5260,0
20240318,202400,22014970,5260,5260,5260,5260,0
20240318,202300,22014970,5260,5260,5260,5260,0
20240318,202200,22014970,5260,5260,5260,5260,0
20240318,202100,22014970,5260,5260,5260,5260,271
20240318,202000,22014970,5260,5260,5260,5260,0
20240318,201900,22014970,5260,5260,5260,5260,0
20240318,201800,22014970,5260,5260,5260,5260,0
20240318,201700,22014970,5260,5260,5260,5260,0
20240318,201600,22014970,5260,5260,5260,5260,0
20240318,201500,22014970,5260,5260,5260,5260,0
20240318,201400,22014970,5260,5260,5260,5260,0
20240318,201300,22014970,5260,5260,5260,5260,0
20240318,201200,22014970,5260,5260,5260,5260,0
20240318,201100,22014970,5260,5260,5260,5260,0
20240318,201000,22014970,5260,5260,5260,5260,0
20240318,200900,22014970,5260,5260,5260,5260,0
20240318,200800,22014970,5260,5260,5260,5260,0
20240318,200700,22014970,5260,5260,5260,5260,0
20240318,200600,22014970,5260,5260,5260,5260,0
20240318,200500,22014970,5260,5260,5260,5260,0
20240318,200400,22014970,5260,5260,5260,5260,0
20240318,200300,22014970,5260,5260,5260,5260,0
20240318,200200,22014970,5260,5260,5260,5260,0
20240318,200100,22014970,5260,5260,5260,5260,0
20240318,200000,22014970,5260,5260,5260,5260,0
20240318,195900,22014970,5260,5260,5260,5260,0
20240318,195800,22014970,5260,5260,5260,5260,0
20240318,195700,22014970,5260,5260,5260,5260,0
20240318,195600,22014970,5260,5260,5260,5260,0
20240318,195500,22014970,5260,5260,5260,5260,0
20240318,195400,22014970,5260,5260,5260,5260,0
20240318,195300,22014970,5260,5260,5260,5260,0
20240318,195200,22014970,5260,5260,5260,5260,0
20240318,195100,22014970,5260,5260,5260,5260,271
20240318,195000,22014970,5260,5260,5260,5260,0
20240318,194900,22014970,5260,5260,5260,5260,0
20240318,194800,22014970,5260,5260,5260,5260,0
20240318,194700,22014970,5260,5260,5260,5260,0
20240318,194600,22014970,5260,5260,5260,5260,0
20240318,194500,22014970,5260,5260,5260,5260,0
20240318,194400,22014970,5260,5260,5260,5260,0
20240318,194300,22014970,5260,5260,5260,5260,0
20240318,194200,22014970,5260,5260,5260,5260,0
20240318,194100,22014970,5260,5260,5260,5260,0
20240318,194000,22014970,5260,5260,5260,5260,0
20240318,193900,22014970,5260,5260,5260,5260,0
20240318,193800,22014970,5260,5260,5260,5260,0
20240318,193700,22014970,5260,5260,5260,5260,0
20240318,193600,22014970,5260,5260,5260,5260,0
20240318,193500,22014970,5260,5260,5260,5260,0
20240318,193400,22014970,5260,5260,5260,5260,0
20240318,193300,22014970,5260,5260,5260,5260,0
20240318,193200,22014970,5260,5260,5260,5260,0
20240318,193100,22014970,5260,5260,5260,5260,0
20240318,193000,22014970,5260,5260,5260,5260,0
20240318,192900,22014970,5260,5260,5260,5260,0
20240318,192800,22014970,5260,5260,5260,5260,0
20240318,192700,22014970,5260,5260,5260,5260,0
20240318,192600,22014970,5260,5260,5260,5260,0
20240318,192500,22014970,5260,5260,5260,5260,0
20240318,192400,22014970,5260,5260,5260,5260,0
20240318,192300,22014970,5260,5260,5260,5260,0
20240318,192200,22014970,5260,5260,5260,5260,0
20240318,192100,22014970,5260,5260,5260,5260,271
20240318,192000,22014970,5260,5260,5260,5260,0
20240318,191900,22014970,5260,5260,5260,5260,0
20240318,191800,22014970,5260,5260,5260,5260,0
20240318,191700,22014970,5260,5260,5260,5260,0
20240318,191600,22014970,5260,5260,5260,5260,0
20240318,191500,22014970,5260,5260,5260,5260,0
20240318,191400,22014970,5260,5260,5260,5260,0
20240318,191300,22014970,5260,5260,5260,5260,0
20240318,191200,22014970,5260,5260,5260,5260,0
20240318,191100,22014970,5260,5260,5260,5260,0
20240318,191000,22014970,5260,5260,5260,5260,0
20240318,190900,22014970,5260,5260,5260,5260,0
20240318,190800,22014970,5260,5260,5260,5260,0
20240318,190700,22014970,5260,5260,5260,5260,0
20240318,190600,22014970,5260,5260,5260,5260,0
20240318,190500,22014970,5260,5260,5260,5260,0
20240318,190400,22014970,5260,5260,5260,5260,0
20240318,190300,22014970,5260,5260,5260,5260,0
20240318,190200,22014970,5260,5260,5260,5260,0
20240318,190100,22014970,5260,5260,5260,5260,0
20240318,190000,22014970,5260,5260,5260,5260,0
20240318,185900,22014970,5260,5260,5260,5260,0
20240318,185800,22014970,5260,5260,5260,5260,0
20240318,185700,22014970,5260,5260,5260,5260,0
20240318,185600,22014970,5260,5260,5260,5260,0
20240318,185500,22014970,5260,5260,5260,5260,0
20240318,185400,22014970,5260,5260,5260,5260,0
20240318,185300,22014970,5260,5260,5260,5260,0
20240318,185200,22014970,5260,5260,5260,5260,0
20240318,185100,22014970,5260,5260,5260,5260,271
20240318,185000,22014970,5260,5260,5260,5260,0
20240318,184900,22014970,5260,5260,5260,5260,0
20240318,184800,22014970,5260,5260,5260,5260,0
20240318,184700,22014970,5260,5260,5260,5260,0
20240318,184600,22014970,5260,5260,5260,5260,0
20240318,184500,22014970,5260,5260,5260,5260,0
20240318,184400,22014970,5260,5260,5260,5260,0
20240318,184300,22014970,5260,5260,5260,5260,0
20240318,184200,22014970,5260,5260,5260,5260,0
20240318,184100,22014970,5260,5260,5260,5260,0
20240318,184000,22014970,5260,5260,5260,5260,0
20240318,183900,22014970,5260,5260,5260,5260,0
20240318,183800,22014970,5260,5260,5260,5260,0
20240318,183700,22014970,5260,5260,5260,5260,0
20240318,183600,22014970,5260,5260,5260,5260,0
20240318,183500,22014970,5260,5260,5260,5260,0
20240318,183400,22014970,5260,5260,5260,5260,0
20240318,183300,22014970,5260,5260,5260,5260,0
20240318,183200,22014970,5260,5260,5260,5260,0
20240318,183100,22014970,5260,5260,5260,5260,0
20240318,183000,22014970,5260,5260,5260,5260,0
20240318,182900,22014970,5260,5260,5260,5260,0
20240318,182800,22014970,5260,5260,5260,5260,0
20240318,182700,22014970,5260,5260,5260,5260,0
20240318,182600,22014970,5260,5260,5260,5260,0
20240318,182500,22014970,5260,5260,5260,5260,0
20240318,182400,22014970,5260,5260,5260,5260,0
20240318,182300,22014970,5260,5260,5260,5260,0
20240318,182200,22014970,5260,5260,5260,5260,0
20240318,182100,22014970,5260,5260,5260,5260,271
20240318,182000,22014970,5260,5260,5260,5260,0
20240318,181900,22014970,5260,5260,5260,5260,0
20240318,181800,22014970,5260,5260,5260,5260,0
20240318,181700,22014970,5260,5260,5260,5260,0
20240318,181600,22014970,5260,5260,5260,5260,0
20240318,181500,22014970,5260,5260,5260,5260,0
20240318,181400,22014970,5260,5260,5260,5260,0
20240318,181300,22014970,5260,5260,5260,5260,0
20240318,181200,22014970,5260,5260,5260,5260,0
20240318,181100,22014970,5260,5260,5260,5260,0
20240318,181000,22014970,5260,5260,5260,5260,0
20240318,180900,22014970,5260,5260,5260,5260,0
20240318,180800,22014970,5260,5260,5260,5260,0
20240318,180700,22014970,5260,5260,5260,5260,0
20240318,180600,22014970,5260,5260,5260,5260,0
20240318,180500,22014970,5260,5260,5260,5260,0
20240318,180400,22014970,5260,5260,5260,5260,0
20240318,180300,22014970,5260,5260,5260,5260,0
20240318,180200,22014970,5260,5260,5260,5260,0
20240318,180100,22014970,5260,5260,5260,5260,0
20240318,180000,22014970,5260,5260,5260,5260,0
20240318,175900,22014970,5260,5260,5260,5260,0
20240318,175800,22014970,5260,5260,5260,5260,0
20240318,175700,22014970,5260,5260,5260,5260,0
20240318,175600,22014970,5260,5260,5260,5260,0
20240318,175500,22014970,5260,5260,5260,5260,0
20240318,175400,22014970,5260,5260,5260,5260,0
20240318,175300,22014970,5260,5260,5260,5260,0
20240318,175200,22014970,5260,5260,5260,5260,0
20240318,175100,22014970,5260,5260,5260,5260,271
20240318,175000,22014970,5260,5260,5260,5260,0
20240318,174900,22014970,5260,5260,5260,5260,0
20240318,174800,22014970,5260,5260,5260,5260,0
20240318,174700,22014970,5260,5260,5260,5260,0
20240318,174600,22014970,5260,5260,5260,5260,0
20240318,174500,22014970,5260,5260,5260,5260,0
20240318,174400,22014970,5260,5260,5260,5260,0
20240318,174300,22014970,5260,5260,5260,5260,0
20240318,174200,22014970,5260,5260,5260,5260,0
20240318,174100,22014970,5260,5260,5260,5260,0
20240318,174000,22014970,5260,5260,5260,5260,0
20240318,173900,22014970,5260,5260,5260,5260,0
20240318,173800,22014970,5260,5260,5260,5260,0
20240318,173700,22014970,5260,5260,5260,5260,0
20240318,173600,22014970,5260,5260,5260,5260,0
20240318,173500,22014970,5260,5260,5260,5260,0
20240318,173400,22014970,5260,5260,5260,5260,0
20240318,173300,22014970,5260,5260,5260,5260,0
20240318,173200,22014970,5260,5260,5260,5260,0
20240318,173100,22014970,5260,5260,5260,5260,0
20240318,173000,22014970,5260,5260,5260,5260,0
20240318,172900,22014970,5260,5260,5260,5260,0
20240318,172800,22014970,5260,5260,5260,5260,0
20240318,172700,22014970,5260,5260,5260,5260,0
20240318,172600,22014970,5260,5260,5260,5260,0
20240318,172500,22014970,5260,5260,5260,5260,0
20240318,172400,22014970,5260,5260,5260,5260,0
20240318,172300,22014970,5260,5260,5260,5260,0
20240318,172200,22014970,5260,5260,5260,5260,0
20240318,172100,22014970,5260,5260,5260,5260,271
20240318,172000,22014970,5260,5260,5260,5260,0
20240318,171900,22014970,5260,5260,5260,5260,0
20240318,171800,22014970,5260,5260,5260,5260,0
20240318,171700,22014970,5260,5260,5260,5260,0
20240318,171600,22014970,5260,5260,5260,5260,0
20240318,171500,22014970,5260,5260,5260,5260,0
20240318,171400,22014970,5260,5260,5260,5260,0
20240318,171300,22014970,5260,5260,5260,5260,0
20240318,171200,22014970,5260,5260,5260,5260,0
20240318,171100,22014970,5260,5260,5260,5260,0
20240318,171000,22014970,5260,5260,5260,5260,0
20240318,170900,22014970,5260,5260,5260,5260,0
20240318,170800,22014970,5260,5260,5260,5260,0
20240318,170700,22014970,5260,5260,5260,5260,0
20240318,170600,22014970,5260,5260,5260,5260,0
20240318,170500,22014970,5260,5260,5260,5260,0
20240318,170400,22014970,5260,5260,5260,5260,0
20240318,170300,22014970,5260,5260,5260,5260,0
20240318,170200,22014970,5260,5260,5260,5260,0
20240318,170100,22014970,5260,5260,5260,5260,0
20240318,170000,22014970,5260,5260,5260,5260,0
20240318,165900,22014970,5260,5260,5260,5260,0
20240318,165800,22014970,5260,5260,5260,5260,0
20240318,165700,22014970,5260,5260,5260,5260,0
20240318,165600,22014970,5260,5260,5260,5260,0
20240318,165500,22014970,5260,5260,5260,5260,0
20240318,165400,22014970,5260,5260,5260,5260,0
20240318,165300,22014970,5260,5260,5260,5260,0
20240318,165200,22014970,5260,5260,5260,5260,0
20240318,165100,22014970,5260,5260,5260,5260,271
20240318,165000,22014970,5260,5260,5260,5260,0
20240318,164900,22014970,5260,5260,5260,5260,0
20240318,164800,22014970,5260,5260,5260,5260,0
20240318,164700,22014970,5260,5260,5260,5260,0
20240318,164600,22014970,5260,5260,5260,5260,0
20240318,164500,22014970,5260,5260,5260,5260,0
20240318,164400,22014970,5260,5260,5260,5260,0
20240318,164300,22014970,5260,5260,5260,5260,0
20240318,164200,22014970,5260,5260,5260,5260,0
20240318,164100,22014970,5260,5260,5260,5260,0
20240318,164000,22014970,5260,5260,5260,5260,0
20240318,163900,22014970,5260,5260,5260,5260,0
20240318,163800,22014970,5260,5260,5260,5260,0
20240318,163700,22014970,5260,5260,5260,5260,0
20240318,163600,22014970,5260,5260,5260,5260,0
20240318,163500,22014970,5260,5260,5260,5260,0
20240318,163400,22014970,5260,5260,5260,5260,0
20240318,163300,22014970,5260,5260,5260,5260,0
20240318,163200,22014970,5260,5260,5260,5260,0
20240318,163100,22014970,5260,5260,5260,5260,0
20240318,163000,22014970,5260,5260,5260,5260,0
20240318,162900,22014970,5260,5260,5260,5260,0
20240318,162800,22014970,5260,5260,5260,5260,0
20240318,162700,22014970,5260,5260,5260,5260,0
20240318,162600,22014970,5260,5260,5260,5260,0
20240318,162500,22014970,5260,5260,5260,5260,0
20240318,162400,22014970,5260,5260,5260,5260,0
20240318,162300,22014970,5260,5260,5260,5260,0
20240318,162200,22014970,5260,5260,5260,5260,0
20240318,162100,22014970,5260,5260,5260,5260,271
20240318,162000,22014970,5260,5260,5260,5260,0
20240318,161900,22014970,5260,5260,5260,5260,0
20240318,161800,22014970,5260,5260,5260,5260,0
20240318,161700,22014970,5260,5260,5260,5260,0
20240318,161600,22014970,5260,5260,5260,5260,0
20240318,161500,22014970,5260,5260,5260,5260,0
20240318,161400,22014970,5260,5260,5260,5260,0
20240318,161300,22014970,5260,5260,5260,5260,0
20240318,161200,22014970,5260,5260,5260,5260,0
20240318,161100,22014970,5260,5260,5260,5260,0
20240318,161000,22014970,5260,5260,5260,5260,0
20240318,160900,22014970,5260,5260,5260,5260,0
20240318,160800,22014970,5260,5260,5260,5260,0
20240318,160700,22014970,5260,5260,5260,5260,0
20240318,160600,22014970,5260,5260,5260,5260,0
20240318,160500,22014970,5260,5260,5260,5260,0
20240318,160400,22014970,5260,5260,5260,5260,0
20240318,160300,22014970,5260,5260,5260,5260,0
20240318,160200,22014970,5260,5260,5260,5260,0
20240318,160100,22014970,5260,5260,5260,5260,0
20240318,160000,22014970,5260,5260,5260,5260,0
20240318,155900,22014970,5260,5260,5260,5260,0
20240318,155800,22014970,5260,5260,5260,5260,0
20240318,155700,22014970,5260,5260,5260,5260,0
20240318,155600,22014970,5260,5260,5260,5260,0
20240318,155500,22014970,5260,5260,5260,5260,0
20240318,155400,22014970,5260,5260,5260,5260,0
20240318,155300,22014970,5260,5260,5260,5260,0
20240318,155200,22014970,5260,5260,5260,5260,0
20240318,155100,22014970,5260,5260,5260,5260,271
20240318,155000,22014970,5260,5260,5260,5260,0
20240318,154900,22014970,5260,5260,5260,5260,0
20240318,154800,22014970,5260,5260,5260,5260,0
20240318,154700,22014970,5260,5260,5260,5260,0
20240318,154600,22014970,5260,5260,5260,5260,0
20240318,154500,22014970,5260,5260,5260,5260,0
20240318,154400,22014970,5260,5260,5260,5260,0
20240318,154300,22014970,5260,5260,5260,5260,0
20240318,154200,22014970,5260,5260,5260,5260,0
20240318,154100,22014970,5260,5260,5260,5260,0
20240318,154000,22014970,5260,5260,5260,5260,0
20240318,153900,22014970,5260,5260,5260,5260,0
20240318,153800,22014970,5260,5260,5260,5260,0
20240318,153700,22014970,5260,5260,5260,5260,0
20240318,153600,22014970,5260,5260,5260,5260,0
20240318,153500,22014970,5260,5260,5260,5260,0
20240318,153400,22014970,5260,5260,5260,5260,0
20240318,153300,22014970,5260,5260,5260,5260,0
20240318,153200,22014970,5260,5260,5260,5260,0
20240318,153100,22014970,5260,5260,5260,5260,0
20240318,153000,22014970,5260,5260,5260,5260,271
20240318,152900,20589510,5240,5240,5240,5240,0
20240318,152800,20589510,5240,5240,5240,5240,0
20240318,152700,20589510,5240,5240,5240,5240,0
20240318,152600,20589510,5240,5240,5240,5240,0
20240318,152500,20589510,5240,5240,5240,5240,0
20240318,152400,20589510,5240,5240,5240,5240,0
20240318,152300,20589510,5240,5240,5240,5240,0
20240318,152200,20589510,5240,5240,5240,5240,0
20240318,152100,20589510,5240,5240,5240,5240,0
20240318,152000,20589510,5240,5240,5240,5240,0
20240318,151900,20589510,5240,5240,5240,5240,350
20240318,151800,18755510,5250,5250,5250,5250,0
20240318,151700,18755510,5250,5250,5250,5250,0
20240318,151600,18755510,5250,5250,5250,5250,0
20240318,151500,18755510,5250,5250,5250,5250,0
20240318,151400,18755510,5250,5250,5250,5250,0
20240318,151300,18755510,5250,5250,5250,5250,0
20240318,151200,18755510,5250,5250,5250,5250,20
20240318,151100,18650510,5250,5250,5250,5250,0
20240318,151000,18650510,5250,5250,5250,5250,0
20240318,150900,18650510,5250,5250,5250,5250,0
20240318,150800,18650510,5250,5250,5250,5250,0
20240318,150700,18650510,5250,5250,5250,5250,0
20240318,150600,18650510,5250,5250,5250,5250,0
20240318,150500,18650510,5250,5250,5250,5250,0
20240318,150400,18650510,5250,5250,5250,5250,0
20240318,150300,18650510,5250,5250,5250,5250,0
20240318,150200,18650510,5250,5250,5250,5250,0
20240318,150100,18650510,5250,5250,5250,5250,0
20240318,150000,18650510,5250,5250,5250,5250,0
20240318,145900,18650510,5250,5250,5250,5250,0
20240318,145800,18650510,5250,5250,5250,5250,0
20240318,145700,18650510,5250,5250,5250,5250,0
20240318,145600,18650510,5250,5250,5250,5250,0
20240318,145500,18650510,5250,5250,5250,5250,110
20240318,145400,18073010,5250,5250,5250,5250,0
20240318,145300,18073010,5250,5250,5250,5250,0
20240318,145200,18073010,5250,5250,5250,5250,0
20240318,145100,18073010,5250,5250,5250,5250,0
20240318,145000,18073010,5250,5250,5250,5250,50
20240318,144900,17810510,5250,5250,5250,5250,0
20240318,144800,17810510,5250,5250,5250,5250,0
20240318,144700,17810510,5250,5250,5250,5250,0
20240318,144600,17810510,5250,5250,5250,5250,0
20240318,144500,17810510,5250,5250,5250,5250,10
20240318,144400,17758010,5250,5250,5250,5250,0
20240318,144300,17758010,5250,5250,5250,5250,0
20240318,144200,17758010,5250,5250,5250,5250,0
20240318,144100,17758010,5250,5250,5250,5250,200
20240318,144000,16708010,5250,5250,5250,5250,0
20240318,143900,16708010,5250,5250,5250,5250,3
20240318,143800,16692260,5240,5240,5240,5240,1
20240318,143700,16687020,5240,5240,5240,5240,0
20240318,143600,16687020,5240,5240,5240,5240,1
20240318,143500,16681780,5240,5240,5240,5240,0
20240318,143400,16681780,5240,5240,5240,5240,0
20240318,143300,16681780,5240,5240,5240,5240,0
20240318,143200,16681780,5240,5240,5240,5240,7
20240318,143100,16645100,5260,5260,5260,5260,0
20240318,143000,16645100,5260,5260,5260,5260,0
20240318,142900,16645100,5260,5260,5260,5260,190
20240318,142800,15645700,5250,5250,5250,5250,0
20240318,142700,15645700,5250,5250,5250,5250,0
20240318,142600,15645700,5250,5250,5260,5250,269
20240318,142500,14233260,5240,5240,5240,5240,0
20240318,142400,14233260,5240,5240,5240,5240,0
20240318,142300,14233260,5240,5240,5240,5240,0
20240318,142200,14233260,5240,5240,5240,5240,0
20240318,142100,14233260,5240,5240,5240,5240,0
20240318,142000,14233260,5240,5240,5240,5240,5
20240318,141900,14207060,5250,5250,5250,5250,1
20240318,141800,14201810,5240,5240,5240,5240,2
20240318,141700,14191330,5240,5240,5240,5240,0
20240318,141600,14191330,5240,5240,5240,5240,0
20240318,141500,14191330,5240,5240,5240,5240,0
20240318,141400,14191330,5240,5240,5240,5240,0
20240318,141300,14191330,5240,5240,5240,5240,0
20240318,141200,14191330,5240,5240,5240,5240,0
20240318,141100,14191330,5240,5240,5240,5240,0
20240318,141000,14191330,5240,5240,5240,5240,0
20240318,140900,14191330,5240,5240,5240,5240,0
20240318,140800,14191330,5240,5240,5240,5240,0
20240318,140700,14191330,5240,5240,5240,5240,0
20240318,140600,14191330,5240,5240,5240,5240,0
20240318,140500,14191330,5240,5240,5240,5240,0
20240318,140400,14191330,5240,5240,5240,5240,0
20240318,140300,14191330,5240,5240,5240,5240,0
20240318,140200,14191330,5240,5240,5240,5240,0
20240318,140100,14191330,5240,5240,5240,5240,1
20240318,140000,14186090,5240,5240,5240,5240,1
20240318,135900,14180850,5250,5250,5250,5250,50
20240318,135800,13918350,5250,5250,5250,5250,2
20240318,135700,13907850,5240,5240,5240,5240,0
20240318,135600,13907850,5240,5240,5240,5240,0
20240318,135500,13907850,5240,5240,5240,5240,0
20240318,135400,13907850,5240,5240,5240,5240,0
20240318,135300,13907850,5240,5240,5240,5240,0
20240318,135200,13907850,5240,5240,5240,5240,0
20240318,135100,13907850,5240,5240,5240,5240,0
20240318,135000,13907850,5240,5240,5240,5240,0
20240318,134900,13907850,5240,5240,5240,5240,0
20240318,134800,13907850,5240,5240,5240,5240,0
20240318,134700,13907850,5240,5240,5240,5240,0
20240318,134600,13907850,5240,5240,5240,5240,19
20240318,134500,13808290,5240,5240,5240,5240,0
20240318,134400,13808290,5240,5240,5240,5240,0
20240318,134300,13808290,5240,5240,5240,5240,0
20240318,134200,13808290,5240,5240,5240,5240,45
20240318,134100,13572490,5230,5230,5230,5230,0
20240318,134000,13572490,5230,5230,5230,5230,0
20240318,133900,13572490,5230,5230,5230,5230,0
20240318,133800,13572490,5230,5230,5230,5230,0
20240318,133700,13572490,5230,5230,5230,5230,0
20240318,133600,13572490,5230,5230,5230,5230,0
20240318,133500,13572490,5230,5230,5230,5230,0
20240318,133400,13572490,5230,5220,5230,5220,241
20240318,133300,12312860,5210,5210,5210,5210,0
20240318,133200,12312860,5210,5210,5210,5210,146
20240318,133100,11552200,5210,5210,5210,5210,0
20240318,133000,11552200,5210,5210,5210,5210,0
20240318,132900,11552200,5210,5210,5210,5210,0
20240318,132800,11552200,5210,5210,5210,5210,0
20240318,132700,11552200,5210,5210,5210,5210,0
20240318,132600,11552200,5210,5210,5210,5210,0
20240318,132500,11552200,5210,5210,5210,5210,0
20240318,132400,11552200,5210,5210,5210,5210,0
20240318,132300,11552200,5210,5210,5210,5210,0
20240318,132200,11552200,5210,5210,5210,5210,0
20240318,132100,11552200,5210,5210,5210,5210,0
20240318,132000,11552200,5210,5210,5210,5210,0
20240318,131900,11552200,5210,5210,5210,5210,129
20240318,131800,10880110,5210,5210,5210,5210,0
20240318,131700,10880110,5210,5210,5210,5210,0
20240318,131600,10880110,5210,5210,5210,5210,0
20240318,131500,10880110,5210,5210,5210,5210,20
20240318,131400,10775910,5200,5200,5200,5200,0
20240318,131300,10775910,5200,5200,5200,5200,0
20240318,131200,10775910,5200,5200,5200,5200,0
20240318,131100,10775910,5200,5200,5200,5200,0
20240318,131000,10775910,5200,5200,5200,5200,0
20240318,130900,10775910,5200,5200,5200,5200,0
20240318,130800,10775910,5200,5200,5200,5200,0
20240318,130700,10775910,5200,5200,5200,5200,0
20240318,130600,10775910,5200,5200,5200,5200,0
20240318,130500,10775910,5200,5200,5200,5200,0
20240318,130400,10775910,5200,5200,5200,5200,0
20240318,130300,10775910,5200,5200,5200,5200,0
20240318,130200,10775910,5200,5200,5200,5200,0
20240318,130100,10775910,5200,5200,5200,5200,0
20240318,130000,10775910,5200,5200,5200,5200,0
20240318,125900,10775910,5200,5200,5200,5200,0
20240318,125800,10775910,5200,5200,5200,5200,0
20240318,125700,10775910,5200,5200,5200,5200,0
20240318,125600,10775910,5200,5200,5200,5200,6
20240318,125500,10744710,5210,5210,5210,5210,0
20240318,125400,10744710,5210,5210,5210,5210,0
20240318,125300,10744710,5210,5210,5210,5210,0
20240318,125200,10744710,5210,5210,5210,5210,0
20240318,125100,10744710,5210,5210,5210,5210,0
20240318,125000,10744710,5210,5210,5210,5210,2
20240318,124900,10734290,5200,5200,5200,5200,0
20240318,124800,10734290,5200,5200,5200,5200,12
20240318,124700,10671890,5210,5210,5210,5210,10
20240318,124600,10619790,5210,5210,5210,5210,0
20240318,124500,10619790,5210,5210,5210,5210,0
20240318,124400,10619790,5210,5210,5210,5210,0
20240318,124300,10619790,5210,5210,5210,5210,0
20240318,124200,10619790,5210,5210,5210,5210,0
20240318,124100,10619790,5210,5210,5210,5210,0
20240318,124000,10619790,5210,5210,5210,5210,0
20240318,123900,10619790,5210,5210,5210,5210,0
20240318,123800,10619790,5210,5210,5210,5210,0
20240318,123700,10619790,5210,5210,5210,5210,0
20240318,123600,10619790,5210,5210,5210,5210,0
20240318,123500,10619790,5210,5210,5210,5210,4
20240318,123400,10598950,5210,5210,5210,5210,0
20240318,123300,10598950,5210,5210,5210,5210,0
20240318,123200,10598950,5210,5210,5210,5210,0
20240318,123100,10598950,5210,5210,5210,5210,0
20240318,123000,10598950,5210,5210,5210,5210,0
20240318,122900,10598950,5210,5210,5210,5210,0
20240318,122800,10598950,5210,5210,5210,5210,0
20240318,122700,10598950,5210,5210,5210,5210,0
20240318,122600,10598950,5210,5210,5210,5210,1
20240318,122500,10593740,5210,5210,5210,5210,0
20240318,122400,10593740,5210,5210,5210,5210,0
20240318,122300,10593740,5210,5210,5210,5210,0
20240318,122200,10593740,5210,5210,5210,5210,0
20240318,122100,10593740,5210,5210,5210,5210,0
20240318,122000,10593740,5210,5210,5210,5210,0
20240318,121900,10593740,5210,5210,5210,5210,0
20240318,121800,10593740,5210,5210,5210,5210,0
20240318,121700,10593740,5210,5210,5210,5210,0
20240318,121600,10593740,5210,5210,5210,5210,0
20240318,121500,10593740,5210,5210,5210,5210,0
20240318,121400,10593740,5210,5210,5210,5210,0
20240318,121300,10593740,5210,5210,5210,5210,0
20240318,121200,10593740,5210,5210,5210,5210,0
20240318,121100,10593740,5210,5210,5210,5210,0
20240318,121000,10593740,5210,5210,5210,5210,1
20240318,120900,10588530,5210,5210,5210,5210,0
20240318,120800,10588530,5210,5210,5210,5210,0
20240318,120700,10588530,5210,5210,5210,5210,0
20240318,120600,10588530,5210,5210,5210,5210,0
20240318,120500,10588530,5210,5210,5210,5210,0
20240318,120400,10588530,5210,5210,5210,5210,0
20240318,120300,10588530,5210,5210,5210,5210,0
20240318,120200,10588530,5210,5210,5210,5210,0
20240318,120100,10588530,5210,5210,5210,5210,0
20240318,120000,10588530,5210,5210,5210,5210,0
20240318,115900,10588530,5210,5210,5210,5210,300
20240318,115800,9025530,5210,5210,5210,5210,0
20240318,115700,9025530,5210,5210,5210,5210,0
20240318,115600,9025530,5210,5210,5210,5210,0
20240318,115500,9025530,5210,5210,5210,5210,0
20240318,115400,9025530,5210,5210,5210,5210,2
20240318,115300,9015110,5200,5200,5200,5200,0
20240318,115200,9015110,5200,5200,5200,5200,0
20240318,115100,9015110,5200,5200,5200,5200,0
20240318,115000,9015110,5200,5200,5200,5200,0
20240318,114900,9015110,5200,5200,5200,5200,0
20240318,114800,9015110,5200,5200,5200,5200,0
20240318,114700,9015110,5200,5200,5200,5200,0
20240318,114600,9015110,5200,5200,5200,5200,1
20240318,114500,9009910,5200,5200,5200,5200,1
20240318,114400,9004710,5200,5200,5200,5200,0
20240318,114300,9004710,5200,5200,5200,5200,0
20240318,114200,9004710,5200,5200,5200,5200,0
20240318,114100,9004710,5200,5200,5200,5200,0
20240318,114000,9004710,5200,5200,5200,5200,0
20240318,113900,9004710,5200,5200,5200,5200,0
20240318,113800,9004710,5200,5200,5200,5200,0
20240318,113700,9004710,5200,5200,5200,5200,0
20240318,113600,9004710,5200,5200,5200,5200,0
20240318,113500,9004710,5200,5200,5200,5200,0
20240318,113400,9004710,5200,5200,5200,5200,380
20240318,113300,7028710,5200,5200,5200,5200,0
20240318,113200,7028710,5200,5200,5200,5200,39
20240318,113100,6825910,5200,5200,5200,5200,0
20240318,113000,6825910,5200,5200,5200,5200,0
20240318,112900,6825910,5200,5200,5200,5200,0
20240318,112800,6825910,5200,5200,5200,5200,0
20240318,112700,6825910,5200,5200,5200,5200,0
20240318,112600,6825910,5200,5200,5200,5200,0
20240318,112500,6825910,5200,5200,5200,5200,0
20240318,112400,6825910,5200,5200,5200,5200,0
20240318,112300,6825910,5200,5200,5200,5200,0
20240318,112200,6825910,5200,5200,5200,5200,0
20240318,112100,6825910,5200,5200,5200,5200,0
20240318,112000,6825910,5200,5200,5200,5200,0
20240318,111900,6825910,5200,5200,5200,5200,0
20240318,111800,6825910,5200,5200,5200,5200,0
20240318,111700,6825910,5200,5200,5200,5200,0
20240318,111600,6825910,5200,5200,5200,5200,0
20240318,111500,6825910,5200,5200,5200,5200,0
20240318,111400,6825910,5200,5200,5200,5200,0
20240318,111300,6825910,5200,5200,5200,5200,0
20240318,111200,6825910,5200,5200,5200,5200,0
20240318,111100,6825910,5200,5200,5200,5200,0
20240318,111000,6825910,5200,5200,5200,5200,0
20240318,110900,6825910,5200,5200,5200,5200,0
20240318,110800,6825910,5200,5200,5200,5200,0
20240318,110700,6825910,5200,5200,5200,5200,0
20240318,110600,6825910,5200,5200,5200,5200,0
20240318,110500,6825910,5200,5200,5200,5200,0
20240318,110400,6825910,5200,5200,5200,5200,0
20240318,110300,6825910,5200,5200,5200,5200,0
20240318,110200,6825910,5200,5200,5200,5200,0
20240318,110100,6825910,5200,5200,5200,5200,0
20240318,110000,6825910,5200,5200,5200,5200,0
20240318,105900,6825910,5200,5200,5200,5200,0
20240318,105800,6825910,5200,5200,5200,5200,0
20240318,105700,6825910,5200,5200,5200,5200,0
20240318,105600,6825910,5200,5200,5200,5200,0
20240318,105500,6825910,5200,5200,5200,5200,0
20240318,105400,6825910,5200,5200,5200,5200,0
20240318,105300,6825910,5200,5190,5200,5190,121
20240318,105200,6196760,5190,5190,5190,5190,0
20240318,105100,6196760,5190,5190,5190,5190,0
20240318,105000,6196760,5190,5190,5190,5190,0
20240318,104900,6196760,5190,5190,5190,5190,0
20240318,104800,6196760,5190,5190,5190,5190,0
20240318,104700,6196760,5190,5190,5190,5190,0
20240318,104600,6196760,5190,5190,5190,5190,0
20240318,104500,6196760,5190,5190,5190,5190,0
20240318,104400,6196760,5190,5190,5190,5190,0
20240318,104300,6196760,5190,5190,5190,5190,0
20240318,104200,6196760,5190,5190,5190,5190,0
20240318,104100,6196760,5190,5190,5190,5190,3
20240318,104000,6181190,5190,5190,5190,5190,0
20240318,103900,6181190,5190,5190,5190,5190,0
20240318,103800,6181190,5190,5190,5190,5190,2
20240318,103700,6170810,5180,5180,5180,5180,0
20240318,103600,6170810,5180,5180,5180,5180,0
20240318,103500,6170810,5180,5180,5180,5180,0
20240318,103400,6170810,5180,5180,5180,5180,236
20240318,103300,4948330,5180,5180,5180,5180,0
20240318,103200,4948330,5180,5180,5180,5180,0
20240318,103100,4948330,5180,5180,5180,5180,0
20240318,103000,4948330,5180,5180,5180,5180,3
20240318,102900,4932790,5200,5200,5200,5200,0
20240318,102800,4932790,5200,5200,5200,5200,0
20240318,102700,4932790,5200,5200,5200,5200,0
20240318,102600,4932790,5200,5200,5200,5200,0
20240318,102500,4932790,5200,5200,5200,5200,0
20240318,102400,4932790,5200,5200,5200,5200,0
20240318,102300,4932790,5200,5200,5200,5200,0
20240318,102200,4932790,5200,5200,5200,5200,0
20240318,102100,4932790,5200,5200,5200,5200,100
20240318,102000,4412790,5200,5200,5200,5200,0
20240318,101900,4412790,5200,5200,5200,5200,0
20240318,101800,4412790,5200,5200,5200,5200,200
20240318,101700,3372790,5200,5200,5200,5200,0
20240318,101600,3372790,5200,5200,5200,5200,20
20240318,101500,3268790,5200,5200,5200,5200,0
20240318,101400,3268790,5200,5200,5200,5200,0
20240318,101300,3268790,5200,5200,5200,5200,0
20240318,101200,3268790,5200,5200,5200,5200,0
20240318,101100,3268790,5200,5200,5200,5200,0
20240318,101000,3268790,5200,5200,5200,5200,0
20240318,100900,3268790,5200,5200,5200,5200,0
20240318,100800,3268790,5200,5200,5200,5200,0
20240318,100700,3268790,5200,5200,5200,5200,0
20240318,100600,3268790,5200,5200,5200,5200,0
20240318,100500,3268790,5200,5200,5200,5200,0
20240318,100400,3268790,5200,5200,5200,5200,0
20240318,100300,3268790,5200,5200,5200,5200,0
20240318,100200,3268790,5200,5200,5200,5200,1
20240318,100100,3263590,5200,5200,5200,5200,2
20240318,100000,3253190,5200,5200,5200,5200,50
20240318,095900,2993190,5200,5200,5200,5200,0
20240318,095800,2993190,5200,5200,5200,5200,0
20240318,095700,2993190,5200,5200,5200,5200,0
20240318,095600,2993190,5200,5200,5200,5200,0
20240318,095500,2993190,5200,5200,5200,5200,0
20240318,095400,2993190,5200,5200,5200,5200,0
20240318,095300,2993190,5200,5200,5200,5200,0
20240318,095200,2993190,5200,5200,5200,5200,0
20240318,095100,2993190,5200,5200,5200,5200,0
20240318,095000,2993190,5200,5200,5200,5200,0
20240318,094900,2993190,5200,5200,5200,5200,0
20240318,094800,2993190,5200,5200,5200,5200,0
20240318,094700,2993190,5200,5200,5200,5200,0
20240318,094600,2993190,5200,5200,5200,5200,0
20240318,094500,2993190,5200,5200,5200,5200,2
20240318,094400,2982790,5180,5180,5180,5180,0
20240318,094300,2982790,5180,5180,5180,5180,0
20240318,094200,2982790,5180,5180,5180,5180,13
20240318,094100,2915450,5200,5200,5200,5200,0
20240318,094000,2915450,5200,5200,5200,5200,0
20240318,093900,2915450,5200,5200,5200,5200,0
20240318,093800,2915450,5200,5200,5200,5200,0
20240318,093700,2915450,5200,5200,5200,5200,0
20240318,093600,2915450,5200,5200,5200,5200,0
20240318,093500,2915450,5200,5200,5200,5200,0
20240318,093400,2915450,5200,5200,5200,5200,0
20240318,093300,2915450,5200,5200,5200,5200,200
20240318,093200,1875450,5200,5200,5200,5200,0
20240318,093100,1875450,5200,5200,5200,5200,200
20240318,093000,835450,5200,5200,5200,5200,0
20240318,092900,835450,5200,5200,5200,5200,0
20240318,092800,835450,5200,5200,5200,5200,0
20240318,092700,835450,5200,5200,5200,5200,0
20240318,092600,835450,5200,5200,5200,5200,0
20240318,092500,835450,5200,5200,5200,5200,0
20240318,092400,835450,5200,5200,5200,5200,0
20240318,092300,835450,5200,5200,5200,5200,0
20240318,092200,835450,5200,5200,5200,5200,3
20240318,092100,819850,5180,5180,5180,5180,0
20240318,092000,819850,5180,5180,5180,5180,2
20240318,091900,809490,5180,5180,5180,5180,0
20240318,091800,809490,5180,5180,5180,5180,0
20240318,091700,809490,5180,5180,5180,5180,0
20240318,091600,809490,5180,5180,5180,5180,0
20240318,091500,809490,5180,5180,5180,5180,0
20240318,091400,809490,5180,5180,5180,5180,0
20240318,091300,809490,5180,5180,5180,5180,0
20240318,091200,809490,5180,5190,5190,5180,35
20240318,091100,627990,5190,5190,5190,5190,0
20240318,091000,627990,5190,5190,5190,5190,0
20240318,090900,627990,5190,5190,5190,5190,0
20240318,090800,627990,5190,5190,5190,5190,0
20240318,090700,627990,5190,5190,5190,5190,0
20240318,090600,627990,5190,5190,5190,5190,0
20240318,090500,627990,5190,5190,5190,5190,0
20240318,090400,627990,5190,5190,5190,5190,0
20240318,090300,627990,5190,5190,5190,5190,0
20240318,090200,627990,5190,5190,5190,5190,0
20240318,090100,627990,5190,5190,5190,5190,0
20240318,090000,627990,5190,5190,5190,5190,121