KissMeData/352910/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211400,115888260,8060,8060,8060,8060,89
20240318,211300,115888260,8060,8060,8060,8060,0
20240318,211200,115888260,8060,8060,8060,8060,0
20240318,211100,115888260,8060,8060,8060,8060,0
20240318,211000,115888260,8060,8060,8060,8060,0
20240318,210900,115888260,8060,8060,8060,8060,0
20240318,210800,115888260,8060,8060,8060,8060,0
20240318,210700,115888260,8060,8060,8060,8060,0
20240318,210600,115888260,8060,8060,8060,8060,0
20240318,210500,115888260,8060,8060,8060,8060,0
20240318,210400,115888260,8060,8060,8060,8060,0
20240318,210300,115888260,8060,8060,8060,8060,0
20240318,210200,115888260,8060,8060,8060,8060,0
20240318,210100,115888260,8060,8060,8060,8060,0
20240318,210000,115888260,8060,8060,8060,8060,0
20240318,205900,115888260,8060,8060,8060,8060,0
20240318,205800,115888260,8060,8060,8060,8060,0
20240318,205700,115888260,8060,8060,8060,8060,0
20240318,205600,115888260,8060,8060,8060,8060,0
20240318,205500,115888260,8060,8060,8060,8060,0
20240318,205400,115888260,8060,8060,8060,8060,0
20240318,205300,115888260,8060,8060,8060,8060,0
20240318,205200,115888260,8060,8060,8060,8060,0
20240318,205100,115888260,8060,8060,8060,8060,0
20240318,205000,115888260,8060,8060,8060,8060,0
20240318,204900,115888260,8060,8060,8060,8060,0
20240318,204800,115888260,8060,8060,8060,8060,0
20240318,204700,115888260,8060,8060,8060,8060,0
20240318,204600,115888260,8060,8060,8060,8060,0
20240318,204500,115888260,8060,8060,8060,8060,0
20240318,204400,115888260,8060,8060,8060,8060,89
20240318,204300,115888260,8060,8060,8060,8060,0
20240318,204200,115888260,8060,8060,8060,8060,0
20240318,204100,115888260,8060,8060,8060,8060,0
20240318,204000,115888260,8060,8060,8060,8060,0
20240318,203900,115888260,8060,8060,8060,8060,0
20240318,203800,115888260,8060,8060,8060,8060,0
20240318,203700,115888260,8060,8060,8060,8060,0
20240318,203600,115888260,8060,8060,8060,8060,0
20240318,203500,115888260,8060,8060,8060,8060,0
20240318,203400,115888260,8060,8060,8060,8060,0
20240318,203300,115888260,8060,8060,8060,8060,0
20240318,203200,115888260,8060,8060,8060,8060,0
20240318,203100,115888260,8060,8060,8060,8060,0
20240318,203000,115888260,8060,8060,8060,8060,0
20240318,202900,115888260,8060,8060,8060,8060,0
20240318,202800,115888260,8060,8060,8060,8060,0
20240318,202700,115888260,8060,8060,8060,8060,0
20240318,202600,115888260,8060,8060,8060,8060,0
20240318,202500,115888260,8060,8060,8060,8060,0
20240318,202400,115888260,8060,8060,8060,8060,0
20240318,202300,115888260,8060,8060,8060,8060,0
20240318,202200,115888260,8060,8060,8060,8060,0
20240318,202100,115888260,8060,8060,8060,8060,0
20240318,202000,115888260,8060,8060,8060,8060,0
20240318,201900,115888260,8060,8060,8060,8060,0
20240318,201800,115888260,8060,8060,8060,8060,0
20240318,201700,115888260,8060,8060,8060,8060,0
20240318,201600,115888260,8060,8060,8060,8060,0
20240318,201500,115888260,8060,8060,8060,8060,0
20240318,201400,115888260,8060,8060,8060,8060,89
20240318,201300,115888260,8060,8060,8060,8060,0
20240318,201200,115888260,8060,8060,8060,8060,0
20240318,201100,115888260,8060,8060,8060,8060,0
20240318,201000,115888260,8060,8060,8060,8060,0
20240318,200900,115888260,8060,8060,8060,8060,0
20240318,200800,115888260,8060,8060,8060,8060,0
20240318,200700,115888260,8060,8060,8060,8060,0
20240318,200600,115888260,8060,8060,8060,8060,0
20240318,200500,115888260,8060,8060,8060,8060,0
20240318,200400,115888260,8060,8060,8060,8060,0
20240318,200300,115888260,8060,8060,8060,8060,0
20240318,200200,115888260,8060,8060,8060,8060,0
20240318,200100,115888260,8060,8060,8060,8060,0
20240318,200000,115888260,8060,8060,8060,8060,0
20240318,195900,115888260,8060,8060,8060,8060,0
20240318,195800,115888260,8060,8060,8060,8060,0
20240318,195700,115888260,8060,8060,8060,8060,0
20240318,195600,115888260,8060,8060,8060,8060,0
20240318,195500,115888260,8060,8060,8060,8060,0
20240318,195400,115888260,8060,8060,8060,8060,0
20240318,195300,115888260,8060,8060,8060,8060,0
20240318,195200,115888260,8060,8060,8060,8060,0
20240318,195100,115888260,8060,8060,8060,8060,0
20240318,195000,115888260,8060,8060,8060,8060,0
20240318,194900,115888260,8060,8060,8060,8060,0
20240318,194800,115888260,8060,8060,8060,8060,0
20240318,194700,115888260,8060,8060,8060,8060,0
20240318,194600,115888260,8060,8060,8060,8060,0
20240318,194500,115888260,8060,8060,8060,8060,0
20240318,194400,115888260,8060,8060,8060,8060,89
20240318,194300,115888260,8060,8060,8060,8060,0
20240318,194200,115888260,8060,8060,8060,8060,0
20240318,194100,115888260,8060,8060,8060,8060,0
20240318,194000,115888260,8060,8060,8060,8060,0
20240318,193900,115888260,8060,8060,8060,8060,0
20240318,193800,115888260,8060,8060,8060,8060,0
20240318,193700,115888260,8060,8060,8060,8060,0
20240318,193600,115888260,8060,8060,8060,8060,0
20240318,193500,115888260,8060,8060,8060,8060,0
20240318,193400,115888260,8060,8060,8060,8060,0
20240318,193300,115888260,8060,8060,8060,8060,0
20240318,193200,115888260,8060,8060,8060,8060,0
20240318,193100,115888260,8060,8060,8060,8060,0
20240318,193000,115888260,8060,8060,8060,8060,0
20240318,192900,115888260,8060,8060,8060,8060,0
20240318,192800,115888260,8060,8060,8060,8060,0
20240318,192700,115888260,8060,8060,8060,8060,0
20240318,192600,115888260,8060,8060,8060,8060,0
20240318,192500,115888260,8060,8060,8060,8060,0
20240318,192400,115888260,8060,8060,8060,8060,0
20240318,192300,115888260,8060,8060,8060,8060,0
20240318,192200,115888260,8060,8060,8060,8060,0
20240318,192100,115888260,8060,8060,8060,8060,0
20240318,192000,115888260,8060,8060,8060,8060,0
20240318,191900,115888260,8060,8060,8060,8060,0
20240318,191800,115888260,8060,8060,8060,8060,0
20240318,191700,115888260,8060,8060,8060,8060,0
20240318,191600,115888260,8060,8060,8060,8060,0
20240318,191500,115888260,8060,8060,8060,8060,0
20240318,191400,115888260,8060,8060,8060,8060,89
20240318,191300,115888260,8060,8060,8060,8060,0
20240318,191200,115888260,8060,8060,8060,8060,0
20240318,191100,115888260,8060,8060,8060,8060,0
20240318,191000,115888260,8060,8060,8060,8060,0
20240318,190900,115888260,8060,8060,8060,8060,0
20240318,190800,115888260,8060,8060,8060,8060,0
20240318,190700,115888260,8060,8060,8060,8060,0
20240318,190600,115888260,8060,8060,8060,8060,0
20240318,190500,115888260,8060,8060,8060,8060,0
20240318,190400,115888260,8060,8060,8060,8060,0
20240318,190300,115888260,8060,8060,8060,8060,0
20240318,190200,115888260,8060,8060,8060,8060,0
20240318,190100,115888260,8060,8060,8060,8060,0
20240318,190000,115888260,8060,8060,8060,8060,0
20240318,185900,115888260,8060,8060,8060,8060,0
20240318,185800,115888260,8060,8060,8060,8060,0
20240318,185700,115888260,8060,8060,8060,8060,0
20240318,185600,115888260,8060,8060,8060,8060,0
20240318,185500,115888260,8060,8060,8060,8060,0
20240318,185400,115888260,8060,8060,8060,8060,0
20240318,185300,115888260,8060,8060,8060,8060,0
20240318,185200,115888260,8060,8060,8060,8060,0
20240318,185100,115888260,8060,8060,8060,8060,0
20240318,185000,115888260,8060,8060,8060,8060,0
20240318,184900,115888260,8060,8060,8060,8060,0
20240318,184800,115888260,8060,8060,8060,8060,0
20240318,184700,115888260,8060,8060,8060,8060,0
20240318,184600,115888260,8060,8060,8060,8060,0
20240318,184500,115888260,8060,8060,8060,8060,0
20240318,184400,115888260,8060,8060,8060,8060,89
20240318,184300,115888260,8060,8060,8060,8060,0
20240318,184200,115888260,8060,8060,8060,8060,0
20240318,184100,115888260,8060,8060,8060,8060,0
20240318,184000,115888260,8060,8060,8060,8060,0
20240318,183900,115888260,8060,8060,8060,8060,0
20240318,183800,115888260,8060,8060,8060,8060,0
20240318,183700,115888260,8060,8060,8060,8060,0
20240318,183600,115888260,8060,8060,8060,8060,0
20240318,183500,115888260,8060,8060,8060,8060,0
20240318,183400,115888260,8060,8060,8060,8060,0
20240318,183300,115888260,8060,8060,8060,8060,0
20240318,183200,115888260,8060,8060,8060,8060,0
20240318,183100,115888260,8060,8060,8060,8060,0
20240318,183000,115888260,8060,8060,8060,8060,0
20240318,182900,115888260,8060,8060,8060,8060,0
20240318,182800,115888260,8060,8060,8060,8060,0
20240318,182700,115888260,8060,8060,8060,8060,0
20240318,182600,115888260,8060,8060,8060,8060,0
20240318,182500,115888260,8060,8060,8060,8060,0
20240318,182400,115888260,8060,8060,8060,8060,0
20240318,182300,115888260,8060,8060,8060,8060,0
20240318,182200,115888260,8060,8060,8060,8060,0
20240318,182100,115888260,8060,8060,8060,8060,0
20240318,182000,115888260,8060,8060,8060,8060,0
20240318,181900,115888260,8060,8060,8060,8060,0
20240318,181800,115888260,8060,8060,8060,8060,0
20240318,181700,115888260,8060,8060,8060,8060,0
20240318,181600,115888260,8060,8060,8060,8060,0
20240318,181500,115888260,8060,8060,8060,8060,0
20240318,181400,115888260,8060,8060,8060,8060,89
20240318,181300,115888260,8060,8060,8060,8060,0
20240318,181200,115888260,8060,8060,8060,8060,0
20240318,181100,115888260,8060,8060,8060,8060,0
20240318,181000,115888260,8060,8060,8060,8060,0
20240318,180900,115888260,8060,8060,8060,8060,0
20240318,180800,115888260,8060,8060,8060,8060,0
20240318,180700,115888260,8060,8060,8060,8060,0
20240318,180600,115888260,8060,8060,8060,8060,0
20240318,180500,115888260,8060,8060,8060,8060,0
20240318,180400,115888260,8060,8060,8060,8060,0
20240318,180300,115888260,8060,8060,8060,8060,0
20240318,180200,115888260,8060,8060,8060,8060,0
20240318,180100,115888260,8060,8060,8060,8060,0
20240318,180000,115888260,8060,8060,8060,8060,0
20240318,175900,115888260,8060,8060,8060,8060,0
20240318,175800,115888260,8060,8060,8060,8060,0
20240318,175700,115888260,8060,8060,8060,8060,0
20240318,175600,115888260,8060,8060,8060,8060,0
20240318,175500,115888260,8060,8060,8060,8060,0
20240318,175400,115888260,8060,8060,8060,8060,0
20240318,175300,115888260,8060,8060,8060,8060,0
20240318,175200,115888260,8060,8060,8060,8060,0
20240318,175100,115888260,8060,8060,8060,8060,0
20240318,175000,115888260,8060,8060,8060,8060,0
20240318,174900,115888260,8060,8060,8060,8060,0
20240318,174800,115888260,8060,8060,8060,8060,0
20240318,174700,115888260,8060,8060,8060,8060,0
20240318,174600,115888260,8060,8060,8060,8060,0
20240318,174500,115888260,8060,8060,8060,8060,0
20240318,174400,115888260,8060,8060,8060,8060,89
20240318,174300,115888260,8060,8060,8060,8060,0
20240318,174200,115888260,8060,8060,8060,8060,0
20240318,174100,115888260,8060,8060,8060,8060,0
20240318,174000,115888260,8060,8060,8060,8060,0
20240318,173900,115888260,8060,8060,8060,8060,0
20240318,173800,115888260,8060,8060,8060,8060,0
20240318,173700,115888260,8060,8060,8060,8060,0
20240318,173600,115888260,8060,8060,8060,8060,0
20240318,173500,115888260,8060,8060,8060,8060,0
20240318,173400,115888260,8060,8060,8060,8060,0
20240318,173300,115888260,8060,8060,8060,8060,0
20240318,173200,115888260,8060,8060,8060,8060,0
20240318,173100,115888260,8060,8060,8060,8060,0
20240318,173000,115888260,8060,8060,8060,8060,0
20240318,172900,115888260,8060,8060,8060,8060,0
20240318,172800,115888260,8060,8060,8060,8060,0
20240318,172700,115888260,8060,8060,8060,8060,0
20240318,172600,115888260,8060,8060,8060,8060,0
20240318,172500,115888260,8060,8060,8060,8060,0
20240318,172400,115888260,8060,8060,8060,8060,0
20240318,172300,115888260,8060,8060,8060,8060,0
20240318,172200,115888260,8060,8060,8060,8060,0
20240318,172100,115888260,8060,8060,8060,8060,0
20240318,172000,115888260,8060,8060,8060,8060,0
20240318,171900,115888260,8060,8060,8060,8060,0
20240318,171800,115888260,8060,8060,8060,8060,0
20240318,171700,115888260,8060,8060,8060,8060,0
20240318,171600,115888260,8060,8060,8060,8060,0
20240318,171500,115888260,8060,8060,8060,8060,0
20240318,171400,115888260,8060,8060,8060,8060,89
20240318,171300,115888260,8060,8060,8060,8060,0
20240318,171200,115888260,8060,8060,8060,8060,0
20240318,171100,115888260,8060,8060,8060,8060,0
20240318,171000,115888260,8060,8060,8060,8060,0
20240318,170900,115888260,8060,8060,8060,8060,0
20240318,170800,115888260,8060,8060,8060,8060,0
20240318,170700,115888260,8060,8060,8060,8060,0
20240318,170600,115888260,8060,8060,8060,8060,0
20240318,170500,115888260,8060,8060,8060,8060,0
20240318,170400,115888260,8060,8060,8060,8060,0
20240318,170300,115888260,8060,8060,8060,8060,0
20240318,170200,115888260,8060,8060,8060,8060,0
20240318,170100,115888260,8060,8060,8060,8060,0
20240318,170000,115888260,8060,8060,8060,8060,0
20240318,165900,115888260,8060,8060,8060,8060,0
20240318,165800,115888260,8060,8060,8060,8060,0
20240318,165700,115888260,8060,8060,8060,8060,0
20240318,165600,115888260,8060,8060,8060,8060,0
20240318,165500,115888260,8060,8060,8060,8060,0
20240318,165400,115888260,8060,8060,8060,8060,0
20240318,165300,115888260,8060,8060,8060,8060,0
20240318,165200,115888260,8060,8060,8060,8060,0
20240318,165100,115888260,8060,8060,8060,8060,0
20240318,165000,115888260,8060,8060,8060,8060,0
20240318,164900,115888260,8060,8060,8060,8060,0
20240318,164800,115888260,8060,8060,8060,8060,0
20240318,164700,115888260,8060,8060,8060,8060,0
20240318,164600,115888260,8060,8060,8060,8060,0
20240318,164500,115888260,8060,8060,8060,8060,0
20240318,164400,115888260,8060,8060,8060,8060,89
20240318,164300,115888260,8060,8060,8060,8060,0
20240318,164200,115888260,8060,8060,8060,8060,0
20240318,164100,115888260,8060,8060,8060,8060,0
20240318,164000,115888260,8060,8060,8060,8060,0
20240318,163900,115888260,8060,8060,8060,8060,0
20240318,163800,115888260,8060,8060,8060,8060,0
20240318,163700,115888260,8060,8060,8060,8060,0
20240318,163600,115888260,8060,8060,8060,8060,0
20240318,163500,115888260,8060,8060,8060,8060,0
20240318,163400,115888260,8060,8060,8060,8060,0
20240318,163300,115888260,8060,8060,8060,8060,0
20240318,163200,115888260,8060,8060,8060,8060,0
20240318,163100,115888260,8060,8060,8060,8060,0
20240318,163000,115888260,8060,8060,8060,8060,0
20240318,162900,115888260,8060,8060,8060,8060,0
20240318,162800,115888260,8060,8060,8060,8060,0
20240318,162700,115888260,8060,8060,8060,8060,0
20240318,162600,115888260,8060,8060,8060,8060,0
20240318,162500,115888260,8060,8060,8060,8060,0
20240318,162400,115888260,8060,8060,8060,8060,0
20240318,162300,115888260,8060,8060,8060,8060,0
20240318,162200,115888260,8060,8060,8060,8060,0
20240318,162100,115888260,8060,8060,8060,8060,0
20240318,162000,115888260,8060,8060,8060,8060,0
20240318,161900,115888260,8060,8060,8060,8060,0
20240318,161800,115888260,8060,8060,8060,8060,0
20240318,161700,115888260,8060,8060,8060,8060,0
20240318,161600,115888260,8060,8060,8060,8060,0
20240318,161500,115888260,8060,8060,8060,8060,0
20240318,161400,115888260,8060,8060,8060,8060,89
20240318,161300,115888260,8060,8060,8060,8060,0
20240318,161200,115888260,8060,8060,8060,8060,0
20240318,161100,115888260,8060,8060,8060,8060,0
20240318,161000,115888260,8060,8060,8060,8060,0
20240318,160900,115888260,8060,8060,8060,8060,0
20240318,160800,115888260,8060,8060,8060,8060,0
20240318,160700,115888260,8060,8060,8060,8060,0
20240318,160600,115888260,8060,8060,8060,8060,0
20240318,160500,115888260,8060,8060,8060,8060,0
20240318,160400,115888260,8060,8060,8060,8060,0
20240318,160300,115888260,8060,8060,8060,8060,0
20240318,160200,115888260,8060,8060,8060,8060,0
20240318,160100,115888260,8060,8060,8060,8060,0
20240318,160000,115888260,8060,8060,8060,8060,0
20240318,155900,115888260,8060,8060,8060,8060,0
20240318,155800,115888260,8060,8060,8060,8060,0
20240318,155700,115888260,8060,8060,8060,8060,0
20240318,155600,115888260,8060,8060,8060,8060,0
20240318,155500,115888260,8060,8060,8060,8060,0
20240318,155400,115888260,8060,8060,8060,8060,0
20240318,155300,115888260,8060,8060,8060,8060,0
20240318,155200,115888260,8060,8060,8060,8060,0
20240318,155100,115888260,8060,8060,8060,8060,0
20240318,155000,115888260,8060,8060,8060,8060,0
20240318,154900,115888260,8060,8060,8060,8060,0
20240318,154800,115888260,8060,8060,8060,8060,0
20240318,154700,115888260,8060,8060,8060,8060,0
20240318,154600,115888260,8060,8060,8060,8060,0
20240318,154500,115888260,8060,8060,8060,8060,0
20240318,154400,115888260,8060,8060,8060,8060,89
20240318,154300,115888260,8060,8060,8060,8060,0
20240318,154200,115888260,8060,8060,8060,8060,0
20240318,154100,115888260,8060,8060,8060,8060,0
20240318,154000,115888260,8060,8060,8060,8060,0
20240318,153900,115888260,8060,8060,8060,8060,0
20240318,153800,115888260,8060,8060,8060,8060,0
20240318,153700,115888260,8060,8060,8060,8060,0
20240318,153600,115888260,8060,8060,8060,8060,0
20240318,153500,115888260,8060,8060,8060,8060,0
20240318,153400,115888260,8060,8060,8060,8060,0
20240318,153300,115888260,8060,8060,8060,8060,0
20240318,153200,115888260,8060,8060,8060,8060,0
20240318,153100,115888260,8060,8060,8060,8060,0
20240318,153000,115888260,8060,8060,8060,8060,89
20240318,152900,115170920,8060,8060,8060,8060,0
20240318,152800,115170920,8060,8060,8060,8060,0
20240318,152700,115170920,8060,8060,8060,8060,0
20240318,152600,115170920,8060,8060,8060,8060,0
20240318,152500,115170920,8060,8060,8060,8060,0
20240318,152400,115170920,8060,8060,8060,8060,0
20240318,152300,115170920,8060,8060,8060,8060,0
20240318,152200,115170920,8060,8060,8060,8060,0
20240318,152100,115170920,8060,8060,8060,8060,0
20240318,152000,115170920,8060,8060,8060,8060,0
20240318,151900,115170920,8060,8050,8060,8050,2
20240318,151800,115154810,8040,8050,8060,8040,115
20240318,151700,114229070,8060,8060,8060,8060,0
20240318,151600,114229070,8060,8060,8060,8060,1
20240318,151500,114221010,8050,8060,8060,8050,8
20240318,151400,114156600,8060,8060,8060,8060,0
20240318,151300,114156600,8060,8050,8060,8050,11
20240318,151200,114068040,8060,8050,8060,8050,4
20240318,151100,114035830,8060,8060,8060,8060,0
20240318,151000,114035830,8060,8060,8060,8060,1
20240318,150900,114027770,8050,8040,8050,8040,89
20240318,150800,113311330,8050,8050,8050,8050,0
20240318,150700,113311330,8050,8050,8050,8050,0
20240318,150600,113311330,8050,8050,8050,8050,0
20240318,150500,113311330,8050,8050,8050,8050,1
20240318,150400,113303280,8010,8010,8010,8010,0
20240318,150300,113303280,8010,8050,8050,8010,542
20240318,150200,108952310,8060,8060,8060,8060,0
20240318,150100,108952310,8060,8060,8060,8060,2
20240318,150000,108936190,8060,8060,8060,8060,0
20240318,145900,108936190,8060,8060,8060,8060,5
20240318,145800,108895890,8060,8060,8060,8060,71
20240318,145700,108323630,8060,8060,8060,8060,0
20240318,145600,108323630,8060,8060,8060,8060,0
20240318,145500,108323630,8060,8060,8060,8060,1
20240318,145400,108315570,8060,8060,8060,8060,4
20240318,145300,108283330,8060,8060,8060,8060,0
20240318,145200,108283330,8060,8060,8060,8060,0
20240318,145100,108283330,8060,8060,8060,8060,0
20240318,145000,108283330,8060,8060,8060,8060,1
20240318,144900,108275270,8060,8060,8060,8060,0
20240318,144800,108275270,8060,8060,8060,8060,0
20240318,144700,108275270,8060,8060,8060,8060,0
20240318,144600,108275270,8060,8060,8060,8060,0
20240318,144500,108275270,8060,8060,8060,8060,1
20240318,144400,108267210,8050,8050,8050,8050,19
20240318,144300,108114260,8040,8040,8040,8040,0
20240318,144200,108114260,8040,8040,8040,8040,0
20240318,144100,108114260,8040,8040,8040,8040,4
20240318,144000,108082100,8050,8050,8050,8050,2
20240318,143900,108066000,8050,8050,8050,8050,0
20240318,143800,108066000,8050,8050,8050,8050,0
20240318,143700,108066000,8050,8060,8060,8050,2
20240318,143600,108049890,8090,8090,8090,8090,0
20240318,143500,108049890,8090,8090,8090,8090,1
20240318,143400,108041800,8000,8000,8000,8000,0
20240318,143300,108041800,8000,8000,8000,8000,0
20240318,143200,108041800,8000,8000,8000,8000,0
20240318,143100,108041800,8000,8080,8080,8000,1000
20240318,143000,100029000,8090,8090,8090,8090,1
20240318,142900,100020910,8090,8090,8090,8090,0
20240318,142800,100020910,8090,8090,8090,8090,0
20240318,142700,100020910,8090,8090,8090,8090,1
20240318,142600,100012820,8090,8090,8090,8090,1
20240318,142500,100004730,8090,8100,8100,8090,38
20240318,142400,99696940,8090,8090,8090,8090,0
20240318,142300,99696940,8090,8090,8090,8090,0
20240318,142200,99696940,8090,8090,8090,8090,0
20240318,142100,99696940,8090,8090,8090,8090,0
20240318,142000,99696940,8090,8090,8090,8090,1
20240318,141900,99688850,8080,8080,8080,8080,0
20240318,141800,99688850,8080,8080,8080,8080,0
20240318,141700,99688850,8080,8080,8080,8080,1
20240318,141600,99680770,8090,8080,8090,8080,2
20240318,141500,99664600,8080,8100,8100,8080,34
20240318,141400,99389220,8090,8090,8090,8090,1
20240318,141300,99381130,8100,8100,8100,8100,1
20240318,141200,99373030,8100,8100,8100,8100,0
20240318,141100,99373030,8100,8100,8100,8100,0
20240318,141000,99373030,8100,8100,8100,8100,1
20240318,140900,99364930,8100,8100,8100,8100,10
20240318,140800,99283930,8090,8090,8090,8090,0
20240318,140700,99283930,8090,8080,8090,8080,3
20240318,140600,99259680,8080,8080,8080,8080,2
20240318,140500,99243520,8080,8080,8080,8080,57
20240318,140400,98782960,8080,8080,8080,8080,0
20240318,140300,98782960,8080,8080,8080,8080,0
20240318,140200,98782960,8080,8080,8080,8080,0
20240318,140100,98782960,8080,8080,8080,8080,1
20240318,140000,98774880,8080,8080,8080,8080,1
20240318,135900,98766800,8070,8070,8070,8070,0
20240318,135800,98766800,8070,8070,8070,8070,372
20240318,135700,95764760,8020,8020,8020,8020,0
20240318,135600,95764760,8020,8040,8040,8020,80
20240318,135500,95123120,8020,8070,8070,8020,112
20240318,135400,94224340,8070,8070,8070,8070,0
20240318,135300,94224340,8070,8070,8070,8070,0
20240318,135200,94224340,8070,8070,8070,8070,7
20240318,135100,94167850,8020,8020,8020,8020,0
20240318,135000,94167850,8020,8020,8020,8020,0
20240318,134900,94167850,8020,8020,8020,8020,0
20240318,134800,94167850,8020,8020,8020,8020,0
20240318,134700,94167850,8020,8020,8020,8020,100
20240318,134600,93365850,8020,8030,8030,8020,705
20240318,134500,87711700,8030,8030,8030,8030,0
20240318,134400,87711700,8030,8030,8030,8030,576
20240318,134300,83086420,8030,8040,8040,8030,128
20240318,134200,82057350,8050,8060,8060,8050,8
20240318,134100,81992900,8070,8070,8070,8070,2
20240318,134000,81976760,8060,8060,8060,8060,0
20240318,133900,81976760,8060,8060,8060,8060,5
20240318,133800,81936460,8060,8060,8060,8060,2
20240318,133700,81920340,8050,8050,8050,8050,0
20240318,133600,81920340,8050,8050,8050,8050,1
20240318,133500,81912290,8040,8040,8040,8040,0
20240318,133400,81912290,8040,8040,8040,8040,55
20240318,133300,81470090,8050,8050,8050,8050,0
20240318,133200,81470090,8050,8050,8050,8050,0
20240318,133100,81470090,8050,8050,8050,8050,0
20240318,133000,81470090,8050,8050,8050,8050,152
20240318,132900,80246490,8040,8040,8040,8040,32
20240318,132800,79989210,8030,8030,8030,8030,958
20240318,132700,72296470,8030,8030,8030,8030,0
20240318,132600,72296470,8030,8030,8030,8030,0
20240318,132500,72296470,8030,8030,8030,8030,10
20240318,132400,72216170,8030,8030,8030,8030,4
20240318,132300,72184050,8030,8030,8030,8030,0
20240318,132200,72184050,8030,8030,8030,8030,150
20240318,132100,70979550,8030,8030,8030,8030,0
20240318,132000,70979550,8030,8030,8030,8030,210
20240318,131900,69293250,8030,8030,8030,8030,0
20240318,131800,69293250,8030,8030,8030,8030,0
20240318,131700,69293250,8030,8030,8030,8030,0
20240318,131600,69293250,8030,8030,8030,8030,0
20240318,131500,69293250,8030,8030,8030,8030,10
20240318,131400,69212950,8030,8030,8030,8030,0
20240318,131300,69212950,8030,8030,8030,8030,0
20240318,131200,69212950,8030,8030,8030,8030,111
20240318,131100,68321620,8030,8030,8030,8030,0
20240318,131000,68321620,8030,8030,8030,8030,9
20240318,130900,68249350,8030,8030,8030,8030,1
20240318,130800,68241320,8010,8010,8010,8010,0
20240318,130700,68241320,8010,8010,8010,8010,0
20240318,130600,68241320,8010,8010,8010,8010,0
20240318,130500,68241320,8010,8020,8020,8010,331
20240318,130400,65587450,8020,8020,8020,8020,0
20240318,130300,65587450,8020,8020,8020,8020,0
20240318,130200,65587450,8020,8020,8020,8020,300
20240318,130100,63181450,8020,8030,8030,8020,78
20240318,130000,62555690,8030,8030,8030,8030,2
20240318,125900,62539630,8030,8030,8030,8030,1
20240318,125800,62531600,8040,8040,8040,8040,50
20240318,125700,62129600,8030,8030,8030,8030,0
20240318,125600,62129600,8030,8030,8030,8030,1
20240318,125500,62121570,8030,8030,8030,8030,2
20240318,125400,62105510,8020,8020,8020,8020,0
20240318,125300,62105510,8020,8020,8020,8020,0
20240318,125200,62105510,8020,8020,8020,8020,0
20240318,125100,62105510,8020,8030,8030,8020,275
20240318,125000,59899770,8030,8030,8030,8030,13
20240318,124900,59795380,8030,8030,8030,8030,150
20240318,124800,58590880,8030,8030,8030,8030,0
20240318,124700,58590880,8030,8030,8030,8030,20
20240318,124600,58430280,8040,8040,8040,8040,0
20240318,124500,58430280,8040,8040,8040,8040,1
20240318,124400,58422240,8040,8040,8040,8040,0
20240318,124300,58422240,8040,8040,8040,8040,0
20240318,124200,58422240,8040,8040,8040,8040,0
20240318,124100,58422240,8040,8040,8040,8040,0
20240318,124000,58422240,8040,8040,8040,8040,10
20240318,123900,58341840,8040,8040,8040,8040,10
20240318,123800,58261440,8040,8040,8040,8040,50
20240318,123700,57859440,8040,8040,8040,8040,0
20240318,123600,57859440,8040,8040,8040,8040,0
20240318,123500,57859440,8040,8040,8040,8040,2
20240318,123400,57843360,8040,8040,8040,8040,102
20240318,123300,57023280,8040,8040,8040,8040,0
20240318,123200,57023280,8040,8040,8040,8040,0
20240318,123100,57023280,8040,8040,8040,8040,3
20240318,123000,56999160,8040,8040,8040,8040,10
20240318,122900,56918760,8040,8040,8040,8040,0
20240318,122800,56918760,8040,8040,8040,8040,0
20240318,122700,56918760,8040,8040,8040,8040,0
20240318,122600,56918760,8040,8040,8040,8040,11
20240318,122500,56830320,8040,8040,8040,8040,0
20240318,122400,56830320,8040,8040,8040,8040,0
20240318,122300,56830320,8040,8040,8040,8040,0
20240318,122200,56830320,8040,8040,8040,8040,3
20240318,122100,56806200,8040,8040,8040,8040,0
20240318,122000,56806200,8040,8040,8040,8040,5
20240318,121900,56766000,8030,8030,8030,8030,2
20240318,121800,56749940,8040,8040,8040,8040,0
20240318,121700,56749940,8040,8040,8040,8040,0
20240318,121600,56749940,8040,8040,8040,8040,2
20240318,121500,56733860,8040,8040,8040,8040,2
20240318,121400,56717780,8030,8030,8030,8030,10
20240318,121300,56637480,8030,8040,8040,8030,101
20240318,121200,55826270,8050,8050,8050,8050,0
20240318,121100,55826270,8050,8050,8050,8050,0
20240318,121000,55826270,8050,8050,8050,8050,2
20240318,120900,55810170,8050,8050,8050,8050,0
20240318,120800,55810170,8050,8050,8050,8050,100
20240318,120700,55005170,8050,8050,8050,8050,0
20240318,120600,55005170,8050,8050,8050,8050,0
20240318,120500,55005170,8050,8050,8050,8050,5
20240318,120400,54964920,8040,8040,8040,8040,2
20240318,120300,54948840,8030,8030,8030,8030,0
20240318,120200,54948840,8030,8030,8030,8030,0
20240318,120100,54948840,8030,8030,8030,8030,0
20240318,120000,54948840,8030,8030,8030,8030,0
20240318,115900,54948840,8030,8030,8030,8030,0
20240318,115800,54948840,8030,8030,8030,8030,0
20240318,115700,54948840,8030,8030,8030,8030,0
20240318,115600,54948840,8030,8030,8030,8030,2
20240318,115500,54932780,8030,8030,8030,8030,0
20240318,115400,54932780,8030,8030,8030,8030,0
20240318,115300,54932780,8030,8040,8040,8030,32
20240318,115200,54675670,8050,8050,8050,8050,0
20240318,115100,54675670,8050,8050,8050,8050,0
20240318,115000,54675670,8050,8050,8050,8050,0
20240318,114900,54675670,8050,8050,8050,8050,2
20240318,114800,54659570,8050,8050,8050,8050,0
20240318,114700,54659570,8050,8050,8050,8050,0
20240318,114600,54659570,8050,8050,8050,8050,5
20240318,114500,54619320,8050,8050,8050,8050,0
20240318,114400,54619320,8050,8050,8050,8050,1
20240318,114300,54611270,8040,8040,8040,8040,0
20240318,114200,54611270,8040,8070,8070,8040,738
20240318,114100,48669780,8070,8090,8090,8070,2
20240318,114000,48653620,8080,8080,8080,8080,0
20240318,113900,48653620,8080,8080,8080,8080,7
20240318,113800,48597060,8070,8070,8070,8070,0
20240318,113700,48597060,8070,8070,8070,8070,0
20240318,113600,48597060,8070,8070,8070,8070,2
20240318,113500,48580920,8070,8070,8070,8070,2
20240318,113400,48564780,8070,8070,8070,8070,59
20240318,113300,48088650,8060,8060,8060,8060,0
20240318,113200,48088650,8060,8060,8060,8060,8
20240318,113100,48024170,8060,8060,8070,8060,12
20240318,113000,47927410,8070,8060,8070,8060,209
20240318,112900,46242850,8060,8060,8060,8060,0
20240318,112800,46242850,8060,8060,8060,8060,2
20240318,112700,46226730,8060,8060,8060,8060,0
20240318,112600,46226730,8060,8060,8060,8060,0
20240318,112500,46226730,8060,8060,8060,8060,1
20240318,112400,46218670,8070,8070,8070,8070,4
20240318,112300,46186390,8070,8070,8070,8070,0
20240318,112200,46186390,8070,8070,8070,8070,0
20240318,112100,46186390,8070,8070,8070,8070,1
20240318,112000,46178320,8070,8070,8070,8070,0
20240318,111900,46178320,8070,8070,8070,8070,4
20240318,111800,46146040,8080,8080,8080,8080,0
20240318,111700,46146040,8080,8080,8080,8080,0
20240318,111600,46146040,8080,8080,8080,8080,10
20240318,111500,46065240,8080,8080,8080,8080,0
20240318,111400,46065240,8080,8080,8080,8080,0
20240318,111300,46065240,8080,8080,8080,8080,5
20240318,111200,46024840,8090,8090,8090,8090,3
20240318,111100,46000570,8100,8100,8100,8100,0
20240318,111000,46000570,8100,8100,8100,8100,0
20240318,110900,46000570,8100,8100,8100,8100,0
20240318,110800,46000570,8100,8100,8100,8100,1
20240318,110700,45992470,8100,8100,8100,8100,0
20240318,110600,45992470,8100,8100,8100,8100,0
20240318,110500,45992470,8100,8100,8100,8100,0
20240318,110400,45992470,8100,8100,8100,8100,25
20240318,110300,45789970,8100,8100,8100,8100,0
20240318,110200,45789970,8100,8100,8100,8100,0
20240318,110100,45789970,8100,8100,8100,8100,1
20240318,110000,45781870,8100,8100,8100,8100,0
20240318,105900,45781870,8100,8100,8100,8100,1
20240318,105800,45773770,8100,8100,8100,8100,0
20240318,105700,45773770,8100,8100,8100,8100,0
20240318,105600,45773770,8100,8100,8100,8100,0
20240318,105500,45773770,8100,8100,8100,8100,0
20240318,105400,45773770,8100,8100,8100,8100,0
20240318,105300,45773770,8100,8100,8100,8100,0
20240318,105200,45773770,8100,8100,8100,8100,600
20240318,105100,40913770,8100,8100,8100,8100,0
20240318,105000,40913770,8100,8100,8100,8100,22
20240318,104900,40735570,8050,8050,8050,8050,0
20240318,104800,40735570,8050,8060,8060,8050,429
20240318,104700,37282100,8070,8070,8070,8070,0
20240318,104600,37282100,8070,8100,8110,8070,3
20240318,104500,37257820,8110,8110,8110,8110,0
20240318,104400,37257820,8110,8080,8110,8080,18
20240318,104300,37112350,8050,8050,8050,8050,0
20240318,104200,37112350,8050,8050,8050,8050,0
20240318,104100,37112350,8050,8050,8050,8050,0
20240318,104000,37112350,8050,8050,8050,8050,0
20240318,103900,37112350,8050,8050,8050,8050,0
20240318,103800,37112350,8050,8070,8070,8050,160
20240318,103700,35822760,8050,8050,8050,8050,0
20240318,103600,35822760,8050,8050,8050,8050,0
20240318,103500,35822760,8050,8070,8070,8050,53
20240318,103400,35395880,8070,8070,8070,8070,2
20240318,103300,35379740,8080,8090,8090,8080,112
20240318,103200,34473680,8110,8110,8110,8110,0
20240318,103100,34473680,8110,8110,8110,8110,2
20240318,103000,34457460,8100,8100,8100,8100,5
20240318,102900,34416960,8100,8100,8100,8100,0
20240318,102800,34416960,8100,8100,8100,8100,0
20240318,102700,34416960,8100,8100,8100,8100,0
20240318,102600,34416960,8100,8100,8100,8100,1
20240318,102500,34408860,8110,8110,8110,8110,0
20240318,102400,34408860,8110,8110,8110,8110,0
20240318,102300,34408860,8110,8110,8110,8110,0
20240318,102200,34408860,8110,8110,8110,8110,0
20240318,102100,34408860,8110,8100,8110,8100,201
20240318,102000,32780750,8100,8100,8100,8100,300
20240318,101900,30350750,8100,8100,8100,8100,0
20240318,101800,30350750,8100,8100,8100,8100,0
20240318,101700,30350750,8100,8100,8100,8100,0
20240318,101600,30350750,8100,8100,8100,8100,0
20240318,101500,30350750,8100,8100,8100,8100,0
20240318,101400,30350750,8100,8090,8100,8090,819
20240318,101300,23716860,8100,8100,8100,8100,0
20240318,101200,23716860,8100,8060,8100,8060,36
20240318,101100,23426630,8070,8070,8070,8070,0
20240318,101000,23426630,8070,8070,8070,8070,0
20240318,100900,23426630,8070,8070,8070,8070,1
20240318,100800,23418560,8080,8080,8080,8080,1
20240318,100700,23410480,8100,8100,8100,8100,1
20240318,100600,23402380,8100,8090,8100,8090,3
20240318,100500,23378100,8090,8090,8090,8090,0
20240318,100400,23378100,8090,8090,8090,8090,2
20240318,100300,23361920,8070,8070,8070,8070,60
20240318,100200,22877720,8070,8070,8070,8070,1
20240318,100100,22869650,8070,8070,8070,8070,0
20240318,100000,22869650,8070,8070,8070,8070,0
20240318,095900,22869650,8070,8070,8070,8070,1
20240318,095800,22861580,8050,8050,8050,8050,0
20240318,095700,22861580,8050,8050,8050,8050,12
20240318,095600,22764980,8050,8050,8050,8050,39
20240318,095500,22451030,8040,8040,8040,8040,0
20240318,095400,22451030,8040,8040,8040,8040,11
20240318,095300,22362590,8030,8030,8030,8030,154
20240318,095200,21125970,8040,8060,8060,8040,99
20240318,095100,20329780,8050,8050,8050,8050,87
20240318,095000,19629430,8050,8050,8050,8050,0
20240318,094900,19629430,8050,8050,8050,8050,0
20240318,094800,19629430,8050,8050,8050,8050,0
20240318,094700,19629430,8050,8050,8050,8050,0
20240318,094600,19629430,8050,8050,8050,8050,0
20240318,094500,19629430,8050,8050,8050,8050,0
20240318,094400,19629430,8050,8050,8050,8050,9
20240318,094300,19556980,8060,8080,8080,8060,1124
20240318,094200,10482090,8100,8100,8100,8100,1
20240318,094100,10473990,8080,8080,8080,8080,800
20240318,094000,4009990,8120,8120,8120,8120,2
20240318,093900,3993750,8130,8130,8130,8130,0
20240318,093800,3993750,8130,8130,8130,8130,0
20240318,093700,3993750,8130,8130,8130,8130,0
20240318,093600,3993750,8130,8120,8130,8120,3
20240318,093500,3969380,8080,8080,8080,8080,60
20240318,093400,3484580,8090,8090,8090,8090,3
20240318,093300,3460310,8130,8130,8130,8130,0
20240318,093200,3460310,8130,8130,8130,8130,0
20240318,093100,3460310,8130,8130,8130,8130,0
20240318,093000,3460310,8130,8100,8130,8100,14
20240318,092900,3346670,8100,8100,8100,8100,0
20240318,092800,3346670,8100,8100,8100,8100,0
20240318,092700,3346670,8100,8100,8100,8100,3
20240318,092600,3322370,8070,8070,8070,8070,0
20240318,092500,3322370,8070,8070,8070,8070,0
20240318,092400,3322370,8070,8070,8070,8070,7
20240318,092300,3265880,8070,8070,8070,8070,54
20240318,092200,2830100,8070,8070,8070,8070,0
20240318,092100,2830100,8070,8070,8070,8070,41
20240318,092000,2499230,8070,8070,8070,8070,49
20240318,091900,2103800,8140,8140,8140,8140,0
20240318,091800,2103800,8140,8140,8140,8140,1
20240318,091700,2095660,8070,8070,8070,8070,0
20240318,091600,2095660,8070,8070,8070,8070,0
20240318,091500,2095660,8070,8070,8070,8070,0
20240318,091400,2095660,8070,8070,8070,8070,0
20240318,091300,2095660,8070,8070,8070,8070,17
20240318,091200,1958470,8070,8070,8070,8070,6
20240318,091100,1910050,8150,8150,8150,8150,0
20240318,091000,1910050,8150,8150,8150,8150,0
20240318,090900,1910050,8150,8150,8150,8150,0
20240318,090800,1910050,8150,8150,8150,8070,25
20240318,090700,1706540,8160,8160,8160,8160,0
20240318,090600,1706540,8160,8160,8160,8160,0
20240318,090500,1706540,8160,8160,8160,8160,0
20240318,090400,1706540,8160,8160,8160,8160,1
20240318,090300,1698380,8190,8190,8190,8190,0
20240318,090200,1698380,8190,8060,8190,8060,30
20240318,090100,1456450,8190,8100,8190,8010,152
20240318,090000,235940,8200,8110,8200,8110,29