KissMeData/059100/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193700,160574410,5270,5270,5270,5270,988
20240318,193600,160574410,5270,5270,5270,5270,0
20240318,193500,160574410,5270,5270,5270,5270,0
20240318,193400,160574410,5270,5270,5270,5270,0
20240318,193300,160574410,5270,5270,5270,5270,0
20240318,193200,160574410,5270,5270,5270,5270,0
20240318,193100,160574410,5270,5270,5270,5270,0
20240318,193000,160574410,5270,5270,5270,5270,0
20240318,192900,160574410,5270,5270,5270,5270,0
20240318,192800,160574410,5270,5270,5270,5270,0
20240318,192700,160574410,5270,5270,5270,5270,0
20240318,192600,160574410,5270,5270,5270,5270,0
20240318,192500,160574410,5270,5270,5270,5270,0
20240318,192400,160574410,5270,5270,5270,5270,0
20240318,192300,160574410,5270,5270,5270,5270,0
20240318,192200,160574410,5270,5270,5270,5270,0
20240318,192100,160574410,5270,5270,5270,5270,0
20240318,192000,160574410,5270,5270,5270,5270,0
20240318,191900,160574410,5270,5270,5270,5270,0
20240318,191800,160574410,5270,5270,5270,5270,0
20240318,191700,160574410,5270,5270,5270,5270,0
20240318,191600,160574410,5270,5270,5270,5270,0
20240318,191500,160574410,5270,5270,5270,5270,0
20240318,191400,160574410,5270,5270,5270,5270,0
20240318,191300,160574410,5270,5270,5270,5270,0
20240318,191200,160574410,5270,5270,5270,5270,0
20240318,191100,160574410,5270,5270,5270,5270,0
20240318,191000,160574410,5270,5270,5270,5270,0
20240318,190900,160574410,5270,5270,5270,5270,0
20240318,190800,160574410,5270,5270,5270,5270,0
20240318,190700,160574410,5270,5270,5270,5270,988
20240318,190600,160574410,5270,5270,5270,5270,0
20240318,190500,160574410,5270,5270,5270,5270,0
20240318,190400,160574410,5270,5270,5270,5270,0
20240318,190300,160574410,5270,5270,5270,5270,0
20240318,190200,160574410,5270,5270,5270,5270,0
20240318,190100,160574410,5270,5270,5270,5270,0
20240318,190000,160574410,5270,5270,5270,5270,0
20240318,185900,160574410,5270,5270,5270,5270,0
20240318,185800,160574410,5270,5270,5270,5270,0
20240318,185700,160574410,5270,5270,5270,5270,0
20240318,185600,160574410,5270,5270,5270,5270,0
20240318,185500,160574410,5270,5270,5270,5270,0
20240318,185400,160574410,5270,5270,5270,5270,0
20240318,185300,160574410,5270,5270,5270,5270,0
20240318,185200,160574410,5270,5270,5270,5270,0
20240318,185100,160574410,5270,5270,5270,5270,0
20240318,185000,160574410,5270,5270,5270,5270,0
20240318,184900,160574410,5270,5270,5270,5270,0
20240318,184800,160574410,5270,5270,5270,5270,0
20240318,184700,160574410,5270,5270,5270,5270,0
20240318,184600,160574410,5270,5270,5270,5270,0
20240318,184500,160574410,5270,5270,5270,5270,0
20240318,184400,160574410,5270,5270,5270,5270,0
20240318,184300,160574410,5270,5270,5270,5270,0
20240318,184200,160574410,5270,5270,5270,5270,0
20240318,184100,160574410,5270,5270,5270,5270,0
20240318,184000,160574410,5270,5270,5270,5270,0
20240318,183900,160574410,5270,5270,5270,5270,0
20240318,183800,160574410,5270,5270,5270,5270,0
20240318,183700,160574410,5270,5270,5270,5270,988
20240318,183600,160574410,5270,5270,5270,5270,0
20240318,183500,160574410,5270,5270,5270,5270,0
20240318,183400,160574410,5270,5270,5270,5270,0
20240318,183300,160574410,5270,5270,5270,5270,0
20240318,183200,160574410,5270,5270,5270,5270,0
20240318,183100,160574410,5270,5270,5270,5270,0
20240318,183000,160574410,5270,5270,5270,5270,0
20240318,182900,160574410,5270,5270,5270,5270,0
20240318,182800,160574410,5270,5270,5270,5270,0
20240318,182700,160574410,5270,5270,5270,5270,0
20240318,182600,160574410,5270,5270,5270,5270,0
20240318,182500,160574410,5270,5270,5270,5270,0
20240318,182400,160574410,5270,5270,5270,5270,0
20240318,182300,160574410,5270,5270,5270,5270,0
20240318,182200,160574410,5270,5270,5270,5270,0
20240318,182100,160574410,5270,5270,5270,5270,0
20240318,182000,160574410,5270,5270,5270,5270,0
20240318,181900,160574410,5270,5270,5270,5270,0
20240318,181800,160574410,5270,5270,5270,5270,0
20240318,181700,160574410,5270,5270,5270,5270,0
20240318,181600,160574410,5270,5270,5270,5270,0
20240318,181500,160574410,5270,5270,5270,5270,0
20240318,181400,160574410,5270,5270,5270,5270,0
20240318,181300,160574410,5270,5270,5270,5270,0
20240318,181200,160574410,5270,5270,5270,5270,0
20240318,181100,160574410,5270,5270,5270,5270,0
20240318,181000,160574410,5270,5270,5270,5270,0
20240318,180900,160574410,5270,5270,5270,5270,0
20240318,180800,160574410,5270,5270,5270,5270,0
20240318,180700,160574410,5270,5270,5270,5270,988
20240318,180600,160574410,5270,5270,5270,5270,0
20240318,180500,160574410,5270,5270,5270,5270,0
20240318,180400,160574410,5270,5270,5270,5270,0
20240318,180300,160574410,5270,5270,5270,5270,0
20240318,180200,160574410,5270,5270,5270,5270,0
20240318,180100,160574410,5270,5270,5270,5270,0
20240318,180000,160574410,5270,5270,5270,5270,0
20240318,175900,160574410,5270,5270,5270,5270,0
20240318,175800,160574410,5270,5270,5270,5270,0
20240318,175700,160574410,5270,5270,5270,5270,0
20240318,175600,160574410,5270,5270,5270,5270,0
20240318,175500,160574410,5270,5270,5270,5270,0
20240318,175400,160574410,5270,5270,5270,5270,0
20240318,175300,160574410,5270,5270,5270,5270,0
20240318,175200,160574410,5270,5270,5270,5270,0
20240318,175100,160574410,5270,5270,5270,5270,0
20240318,175000,160574410,5270,5270,5270,5270,0
20240318,174900,160574410,5270,5270,5270,5270,0
20240318,174800,160574410,5270,5270,5270,5270,0
20240318,174700,160574410,5270,5270,5270,5270,0
20240318,174600,160574410,5270,5270,5270,5270,0
20240318,174500,160574410,5270,5270,5270,5270,0
20240318,174400,160574410,5270,5270,5270,5270,0
20240318,174300,160574410,5270,5270,5270,5270,0
20240318,174200,160574410,5270,5270,5270,5270,0
20240318,174100,160574410,5270,5270,5270,5270,0
20240318,174000,160574410,5270,5270,5270,5270,0
20240318,173900,160574410,5270,5270,5270,5270,0
20240318,173800,160574410,5270,5270,5270,5270,0
20240318,173700,160574410,5270,5270,5270,5270,988
20240318,173600,160574410,5270,5270,5270,5270,0
20240318,173500,160574410,5270,5270,5270,5270,0
20240318,173400,160574410,5270,5270,5270,5270,0
20240318,173300,160574410,5270,5270,5270,5270,0
20240318,173200,160574410,5270,5270,5270,5270,0
20240318,173100,160574410,5270,5270,5270,5270,0
20240318,173000,160574410,5270,5270,5270,5270,0
20240318,172900,160574410,5270,5270,5270,5270,0
20240318,172800,160574410,5270,5270,5270,5270,0
20240318,172700,160574410,5270,5270,5270,5270,0
20240318,172600,160574410,5270,5270,5270,5270,0
20240318,172500,160574410,5270,5270,5270,5270,0
20240318,172400,160574410,5270,5270,5270,5270,0
20240318,172300,160574410,5270,5270,5270,5270,0
20240318,172200,160574410,5270,5270,5270,5270,0
20240318,172100,160574410,5270,5270,5270,5270,0
20240318,172000,160574410,5270,5270,5270,5270,0
20240318,171900,160574410,5270,5270,5270,5270,0
20240318,171800,160574410,5270,5270,5270,5270,0
20240318,171700,160574410,5270,5270,5270,5270,0
20240318,171600,160574410,5270,5270,5270,5270,0
20240318,171500,160574410,5270,5270,5270,5270,0
20240318,171400,160574410,5270,5270,5270,5270,0
20240318,171300,160574410,5270,5270,5270,5270,0
20240318,171200,160574410,5270,5270,5270,5270,0
20240318,171100,160574410,5270,5270,5270,5270,0
20240318,171000,160574410,5270,5270,5270,5270,0
20240318,170900,160574410,5270,5270,5270,5270,0
20240318,170800,160574410,5270,5270,5270,5270,0
20240318,170700,160574410,5270,5270,5270,5270,988
20240318,170600,160574410,5270,5270,5270,5270,0
20240318,170500,160574410,5270,5270,5270,5270,0
20240318,170400,160574410,5270,5270,5270,5270,0
20240318,170300,160574410,5270,5270,5270,5270,0
20240318,170200,160574410,5270,5270,5270,5270,0
20240318,170100,160574410,5270,5270,5270,5270,0
20240318,170000,160574410,5270,5270,5270,5270,0
20240318,165900,160574410,5270,5270,5270,5270,0
20240318,165800,160574410,5270,5270,5270,5270,0
20240318,165700,160574410,5270,5270,5270,5270,0
20240318,165600,160574410,5270,5270,5270,5270,0
20240318,165500,160574410,5270,5270,5270,5270,0
20240318,165400,160574410,5270,5270,5270,5270,0
20240318,165300,160574410,5270,5270,5270,5270,0
20240318,165200,160574410,5270,5270,5270,5270,0
20240318,165100,160574410,5270,5270,5270,5270,0
20240318,165000,160574410,5270,5270,5270,5270,0
20240318,164900,160574410,5270,5270,5270,5270,0
20240318,164800,160574410,5270,5270,5270,5270,0
20240318,164700,160574410,5270,5270,5270,5270,0
20240318,164600,160574410,5270,5270,5270,5270,0
20240318,164500,160574410,5270,5270,5270,5270,0
20240318,164400,160574410,5270,5270,5270,5270,0
20240318,164300,160574410,5270,5270,5270,5270,0
20240318,164200,160574410,5270,5270,5270,5270,0
20240318,164100,160574410,5270,5270,5270,5270,0
20240318,164000,160574410,5270,5270,5270,5270,0
20240318,163900,160574410,5270,5270,5270,5270,0
20240318,163800,160574410,5270,5270,5270,5270,0
20240318,163700,160574410,5270,5270,5270,5270,988
20240318,163600,160574410,5270,5270,5270,5270,0
20240318,163500,160574410,5270,5270,5270,5270,0
20240318,163400,160574410,5270,5270,5270,5270,0
20240318,163300,160574410,5270,5270,5270,5270,0
20240318,163200,160574410,5270,5270,5270,5270,0
20240318,163100,160574410,5270,5270,5270,5270,0
20240318,163000,160574410,5270,5270,5270,5270,0
20240318,162900,160574410,5270,5270,5270,5270,0
20240318,162800,160574410,5270,5270,5270,5270,0
20240318,162700,160574410,5270,5270,5270,5270,0
20240318,162600,160574410,5270,5270,5270,5270,0
20240318,162500,160574410,5270,5270,5270,5270,0
20240318,162400,160574410,5270,5270,5270,5270,0
20240318,162300,160574410,5270,5270,5270,5270,0
20240318,162200,160574410,5270,5270,5270,5270,0
20240318,162100,160574410,5270,5270,5270,5270,0
20240318,162000,160574410,5270,5270,5270,5270,0
20240318,161900,160574410,5270,5270,5270,5270,0
20240318,161800,160574410,5270,5270,5270,5270,0
20240318,161700,160574410,5270,5270,5270,5270,0
20240318,161600,160574410,5270,5270,5270,5270,0
20240318,161500,160574410,5270,5270,5270,5270,0
20240318,161400,160574410,5270,5270,5270,5270,0
20240318,161300,160574410,5270,5270,5270,5270,0
20240318,161200,160574410,5270,5270,5270,5270,0
20240318,161100,160574410,5270,5270,5270,5270,0
20240318,161000,160574410,5270,5270,5270,5270,0
20240318,160900,160574410,5270,5270,5270,5270,0
20240318,160800,160574410,5270,5270,5270,5270,0
20240318,160700,160574410,5270,5270,5270,5270,988
20240318,160600,160574410,5270,5270,5270,5270,0
20240318,160500,160574410,5270,5270,5270,5270,0
20240318,160400,160574410,5270,5270,5270,5270,0
20240318,160300,160574410,5270,5270,5270,5270,0
20240318,160200,160574410,5270,5270,5270,5270,0
20240318,160100,160574410,5270,5270,5270,5270,0
20240318,160000,160574410,5270,5270,5270,5270,0
20240318,155900,160574410,5270,5270,5270,5270,0
20240318,155800,160574410,5270,5270,5270,5270,0
20240318,155700,160574410,5270,5270,5270,5270,0
20240318,155600,160574410,5270,5270,5270,5270,0
20240318,155500,160574410,5270,5270,5270,5270,0
20240318,155400,160574410,5270,5270,5270,5270,0
20240318,155300,160574410,5270,5270,5270,5270,0
20240318,155200,160574410,5270,5270,5270,5270,0
20240318,155100,160574410,5270,5270,5270,5270,0
20240318,155000,160574410,5270,5270,5270,5270,0
20240318,154900,160574410,5270,5270,5270,5270,0
20240318,154800,160574410,5270,5270,5270,5270,0
20240318,154700,160574410,5270,5270,5270,5270,0
20240318,154600,160574410,5270,5270,5270,5270,0
20240318,154500,160574410,5270,5270,5270,5270,0
20240318,154400,160574410,5270,5270,5270,5270,0
20240318,154300,160574410,5270,5270,5270,5270,0
20240318,154200,160574410,5270,5270,5270,5270,0
20240318,154100,160574410,5270,5270,5270,5270,0
20240318,154000,160574410,5270,5270,5270,5270,0
20240318,153900,160574410,5270,5270,5270,5270,0
20240318,153800,160574410,5270,5270,5270,5270,0
20240318,153700,160574410,5270,5270,5270,5270,988
20240318,153600,160574410,5270,5270,5270,5270,0
20240318,153500,160574410,5270,5270,5270,5270,0
20240318,153400,160574410,5270,5270,5270,5270,0
20240318,153300,160574410,5270,5270,5270,5270,0
20240318,153200,160574410,5270,5270,5270,5270,0
20240318,153100,160574410,5270,5270,5270,5270,0
20240318,153000,160574410,5270,5270,5270,5270,988
20240318,152900,155367650,5230,5230,5230,5230,0
20240318,152800,155367650,5230,5230,5230,5230,0
20240318,152700,155367650,5230,5230,5230,5230,0
20240318,152600,155367650,5230,5230,5230,5230,0
20240318,152500,155367650,5230,5230,5230,5230,0
20240318,152400,155367650,5230,5230,5230,5230,0
20240318,152300,155367650,5230,5230,5230,5230,0
20240318,152200,155367650,5230,5230,5230,5230,0
20240318,152100,155367650,5230,5230,5230,5230,0
20240318,152000,155367650,5230,5230,5230,5230,0
20240318,151900,155367650,5230,5230,5230,5230,0
20240318,151800,155367650,5230,5230,5230,5230,0
20240318,151700,155367650,5230,5230,5230,5230,0
20240318,151600,155367650,5230,5250,5260,5230,30
20240318,151500,155210570,5260,5250,5310,5250,3
20240318,151400,155194750,5240,5250,5250,5240,114
20240318,151300,154596280,5250,5250,5250,5250,104
20240318,151200,154050280,5250,5240,5250,5210,1228
20240318,151100,147640580,5270,5270,5270,5210,1020
20240318,151000,142324360,5230,5260,5260,5230,769
20240318,150900,138299150,5260,5290,5290,5220,1041
20240318,150800,132849610,5280,5280,5280,5280,0
20240318,150700,132849610,5280,5280,5280,5280,0
20240318,150600,132849610,5280,5280,5280,5280,0
20240318,150500,132849610,5280,5300,5300,5280,43
20240318,150400,132622550,5290,5290,5290,5290,0
20240318,150300,132622550,5290,5300,5300,5290,299
20240318,150200,131040630,5340,5330,5340,5330,9
20240318,150100,130992590,5290,5290,5290,5290,0
20240318,150000,130992590,5290,5290,5290,5290,0
20240318,145900,130992590,5290,5340,5350,5290,56
20240318,145800,130695500,5340,5340,5340,5340,10
20240318,145700,130642100,5340,5330,5350,5330,227
20240318,145600,129428130,5330,5340,5340,5330,61
20240318,145500,129102410,5340,5340,5340,5340,1
20240318,145400,129097070,5340,5340,5340,5340,1
20240318,145300,129091730,5340,5340,5340,5340,0
20240318,145200,129091730,5340,5340,5340,5340,0
20240318,145100,129091730,5340,5340,5340,5340,0
20240318,145000,129091730,5340,5340,5340,5340,9
20240318,144900,129043670,5340,5340,5340,5340,7
20240318,144800,129006290,5330,5330,5330,5330,9
20240318,144700,128958320,5330,5340,5340,5330,202
20240318,144600,127879870,5340,5350,5350,5340,58
20240318,144500,127569790,5360,5350,5360,5350,112
20240318,144400,126969590,5360,5360,5360,5360,51
20240318,144300,126696230,5350,5350,5350,5350,0
20240318,144200,126696230,5350,5350,5350,5350,0
20240318,144100,126696230,5350,5350,5350,5350,0
20240318,144000,126696230,5350,5350,5350,5350,1
20240318,143900,126690880,5350,5350,5350,5350,0
20240318,143800,126690880,5350,5350,5350,5350,0
20240318,143700,126690880,5350,5350,5350,5350,48
20240318,143600,126434080,5320,5320,5320,5320,0
20240318,143500,126434080,5320,5320,5320,5320,0
20240318,143400,126434080,5320,5320,5320,5320,0
20240318,143300,126434080,5320,5320,5320,5320,200
20240318,143200,125370080,5290,5290,5290,5290,0
20240318,143100,125370080,5290,5280,5290,5280,119
20240318,143000,124740760,5280,5280,5280,5280,22
20240318,142900,124624600,5280,5280,5280,5280,10
20240318,142800,124571800,5250,5250,5250,5250,0
20240318,142700,124571800,5250,5250,5250,5250,0
20240318,142600,124571800,5250,5250,5250,5250,0
20240318,142500,124571800,5250,5250,5250,5250,0
20240318,142400,124571800,5250,5250,5250,5250,1085
20240318,142300,118875550,5220,5220,5220,5220,0
20240318,142200,118875550,5220,5230,5230,5220,368
20240318,142100,116953790,5240,5230,5240,5230,287
20240318,142000,115449970,5220,5220,5220,5220,0
20240318,141900,115449970,5220,5220,5220,5220,0
20240318,141800,115449970,5220,5220,5220,5220,0
20240318,141700,115449970,5220,5220,5220,5220,42
20240318,141600,115230730,5230,5230,5230,5230,232
20240318,141500,114017370,5230,5240,5240,5230,366
20240318,141400,112103110,5240,5240,5240,5240,215
20240318,141300,110976510,5250,5250,5250,5250,278
20240318,141200,109517010,5280,5280,5280,5280,50
20240318,141100,109253010,5240,5270,5270,5210,3053
20240318,141000,93233150,5270,5270,5270,5270,0
20240318,140900,93233150,5270,5270,5270,5270,0
20240318,140800,93233150,5270,5270,5270,5270,40
20240318,140700,93022350,5250,5250,5250,5250,0
20240318,140600,93022350,5250,5250,5250,5250,0
20240318,140500,93022350,5250,5250,5250,5250,0
20240318,140400,93022350,5250,5250,5250,5250,0
20240318,140300,93022350,5250,5250,5250,5250,0
20240318,140200,93022350,5250,5250,5250,5250,0
20240318,140100,93022350,5250,5250,5250,5250,0
20240318,140000,93022350,5250,5260,5260,5250,3000
20240318,135900,77269460,5290,5290,5290,5290,0
20240318,135800,77269460,5290,5290,5290,5290,0
20240318,135700,77269460,5290,5290,5290,5290,0
20240318,135600,77269460,5290,5290,5290,5290,0
20240318,135500,77269460,5290,5290,5290,5290,0
20240318,135400,77269460,5290,5290,5290,5290,0
20240318,135300,77269460,5290,5260,5290,5260,2
20240318,135200,77258910,5290,5260,5290,5260,2
20240318,135100,77248360,5290,5260,5290,5260,2
20240318,135000,77237810,5280,5280,5280,5280,0
20240318,134900,77237810,5280,5280,5280,5280,0
20240318,134800,77237810,5280,5280,5280,5280,0
20240318,134700,77237810,5280,5280,5280,5280,0
20240318,134600,77237810,5280,5280,5280,5280,0
20240318,134500,77237810,5280,5280,5280,5280,0
20240318,134400,77237810,5280,5270,5280,5270,217
20240318,134300,76092060,5250,5270,5270,5250,2041
20240318,134200,65367560,5270,5270,5270,5270,0
20240318,134100,65367560,5270,5270,5270,5270,0
20240318,134000,65367560,5270,5270,5270,5270,0
20240318,133900,65367560,5270,5270,5270,5270,0
20240318,133800,65367560,5270,5270,5270,5270,40
20240318,133700,65156760,5260,5260,5260,5260,0
20240318,133600,65156760,5260,5270,5270,5260,2
20240318,133500,65146230,5260,5260,5260,5260,0
20240318,133400,65146230,5260,5260,5260,5260,0
20240318,133300,65146230,5260,5260,5260,5260,0
20240318,133200,65146230,5260,5260,5260,5260,217
20240318,133100,64004810,5270,5270,5270,5270,371
20240318,133000,62049640,5280,5280,5280,5280,0
20240318,132900,62049640,5280,5280,5280,5280,0
20240318,132800,62049640,5280,5280,5280,5280,0
20240318,132700,62049640,5280,5280,5280,5280,0
20240318,132600,62049640,5280,5280,5280,5280,0
20240318,132500,62049640,5280,5280,5280,5280,20
20240318,132400,61944040,5290,5290,5290,5290,0
20240318,132300,61944040,5290,5280,5290,5280,546
20240318,132200,59060730,5320,5320,5320,5320,0
20240318,132100,59060730,5320,5320,5320,5320,0
20240318,132000,59060730,5320,5320,5320,5320,0
20240318,131900,59060730,5320,5320,5320,5320,0
20240318,131800,59060730,5320,5320,5320,5320,0
20240318,131700,59060730,5320,5320,5320,5320,0
20240318,131600,59060730,5320,5320,5320,5320,10
20240318,131500,59007530,5320,5310,5320,5310,49
20240318,131400,58747140,5310,5300,5310,5300,3
20240318,131300,58731220,5310,5310,5310,5310,0
20240318,131200,58731220,5310,5310,5310,5310,0
20240318,131100,58731220,5310,5310,5310,5310,0
20240318,131000,58731220,5310,5310,5310,5310,0
20240318,130900,58731220,5310,5310,5310,5310,1
20240318,130800,58725910,5300,5280,5300,5280,8
20240318,130700,58683590,5310,5310,5310,5310,100
20240318,130600,58152590,5290,5290,5290,5290,101
20240318,130500,57618300,5250,5270,5270,5250,239
20240318,130400,56358790,5270,5280,5280,5270,52
20240318,130300,56084690,5280,5260,5280,5260,4
20240318,130200,56063590,5250,5270,5270,5250,745
20240318,130100,52142930,5270,5270,5270,5270,398
20240318,130000,50045470,5280,5280,5280,5270,30
20240318,125900,49887080,5310,5310,5310,5310,1
20240318,125800,49881770,5310,5310,5310,5310,0
20240318,125700,49881770,5310,5310,5310,5310,0
20240318,125600,49881770,5310,5310,5310,5310,0
20240318,125500,49881770,5310,5310,5310,5310,0
20240318,125400,49881770,5310,5310,5310,5310,0
20240318,125300,49881770,5310,5310,5310,5310,0
20240318,125200,49881770,5310,5310,5310,5310,0
20240318,125100,49881770,5310,5310,5310,5310,0
20240318,125000,49881770,5310,5310,5310,5310,0
20240318,124900,49881770,5310,5310,5310,5310,0
20240318,124800,49881770,5310,5310,5310,5310,0
20240318,124700,49881770,5310,5310,5310,5310,0
20240318,124600,49881770,5310,5310,5310,5310,0
20240318,124500,49881770,5310,5310,5310,5310,0
20240318,124400,49881770,5310,5310,5310,5310,55
20240318,124300,49589720,5310,5310,5310,5310,23
20240318,124200,49467590,5300,5300,5300,5300,69
20240318,124100,49101890,5300,5280,5300,5280,305
20240318,124000,47491400,5280,5290,5290,5280,1102
20240318,123900,41662830,5290,5290,5290,5290,41
20240318,123800,41445940,5290,5290,5290,5290,0
20240318,123700,41445940,5290,5310,5310,5290,146
20240318,123600,40670860,5310,5310,5310,5310,136
20240318,123500,39948700,5310,5310,5310,5290,598
20240318,123400,36774770,5320,5320,5320,5320,24
20240318,123300,36647090,5330,5330,5330,5330,0
20240318,123200,36647090,5330,5330,5330,5330,0
20240318,123100,36647090,5330,5330,5330,5330,0
20240318,123000,36647090,5330,5330,5330,5330,0
20240318,122900,36647090,5330,5330,5330,5330,0
20240318,122800,36647090,5330,5330,5330,5330,632
20240318,122700,33278530,5330,5330,5330,5330,0
20240318,122600,33278530,5330,5330,5330,5330,41
20240318,122500,33060000,5340,5340,5340,5340,0
20240318,122400,33060000,5340,5340,5340,5340,0
20240318,122300,33060000,5340,5340,5340,5340,0
20240318,122200,33060000,5340,5340,5340,5340,0
20240318,122100,33060000,5340,5330,5340,5330,310
20240318,122000,31407600,5340,5340,5340,5340,0
20240318,121900,31407600,5340,5340,5340,5340,0
20240318,121800,31407600,5340,5340,5340,5340,0
20240318,121700,31407600,5340,5340,5340,5340,0
20240318,121600,31407600,5340,5340,5340,5340,0
20240318,121500,31407600,5340,5340,5340,5340,0
20240318,121400,31407600,5340,5340,5340,5340,0
20240318,121300,31407600,5340,5340,5340,5340,0
20240318,121200,31407600,5340,5340,5340,5340,246
20240318,121100,30093960,5340,5340,5340,5340,200
20240318,121000,29025960,5350,5350,5350,5350,0
20240318,120900,29025960,5350,5350,5350,5350,0
20240318,120800,29025960,5350,5350,5350,5350,0
20240318,120700,29025960,5350,5350,5350,5350,10
20240318,120600,28972460,5340,5340,5340,5340,0
20240318,120500,28972460,5340,5340,5340,5340,0
20240318,120400,28972460,5340,5340,5340,5340,0
20240318,120300,28972460,5340,5340,5340,5340,0
20240318,120200,28972460,5340,5340,5340,5340,0
20240318,120100,28972460,5340,5340,5340,5340,0
20240318,120000,28972460,5340,5340,5340,5340,0
20240318,115900,28972460,5340,5340,5340,5340,0
20240318,115800,28972460,5340,5340,5340,5340,0
20240318,115700,28972460,5340,5340,5340,5340,0
20240318,115600,28972460,5340,5340,5340,5340,43
20240318,115500,28742840,5330,5330,5330,5330,0
20240318,115400,28742840,5330,5330,5330,5330,1
20240318,115300,28737510,5330,5330,5330,5330,0
20240318,115200,28737510,5330,5340,5340,5330,100
20240318,115100,28203710,5340,5340,5340,5340,0
20240318,115000,28203710,5340,5340,5340,5340,0
20240318,114900,28203710,5340,5340,5340,5340,42
20240318,114800,27979430,5340,5340,5340,5340,24
20240318,114700,27851270,5340,5340,5340,5340,11
20240318,114600,27792530,5350,5350,5350,5350,1
20240318,114500,27787180,5350,5350,5350,5350,0
20240318,114400,27787180,5350,5350,5350,5350,0
20240318,114300,27787180,5350,5350,5350,5350,1
20240318,114200,27781830,5350,5350,5350,5350,0
20240318,114100,27781830,5350,5350,5350,5350,0
20240318,114000,27781830,5350,5350,5350,5350,0
20240318,113900,27781830,5350,5350,5350,5350,0
20240318,113800,27781830,5350,5350,5350,5350,76
20240318,113700,27375230,5340,5340,5340,5340,43
20240318,113600,27145610,5330,5330,5330,5330,0
20240318,113500,27145610,5330,5330,5330,5330,0
20240318,113400,27145610,5330,5330,5330,5330,0
20240318,113300,27145610,5330,5330,5330,5330,0
20240318,113200,27145610,5330,5330,5330,5330,0
20240318,113100,27145610,5330,5330,5330,5330,0
20240318,113000,27145610,5330,5330,5330,5330,0
20240318,112900,27145610,5330,5330,5330,5330,0
20240318,112800,27145610,5330,5330,5330,5330,0
20240318,112700,27145610,5330,5330,5330,5330,0
20240318,112600,27145610,5330,5330,5330,5330,0
20240318,112500,27145610,5330,5330,5330,5330,0
20240318,112400,27145610,5330,5330,5330,5330,0
20240318,112300,27145610,5330,5330,5330,5330,0
20240318,112200,27145610,5330,5330,5330,5330,0
20240318,112100,27145610,5330,5330,5330,5330,0
20240318,112000,27145610,5330,5330,5330,5330,0
20240318,111900,27145610,5330,5330,5330,5330,0
20240318,111800,27145610,5330,5330,5330,5330,0
20240318,111700,27145610,5330,5330,5330,5330,0
20240318,111600,27145610,5330,5330,5330,5330,0
20240318,111500,27145610,5330,5330,5330,5330,556
20240318,111400,24182130,5340,5350,5350,5340,404
20240318,111300,22022600,5350,5370,5370,5350,77
20240318,111200,21609690,5370,5370,5370,5370,0
20240318,111100,21609690,5370,5370,5370,5370,0
20240318,111000,21609690,5370,5370,5370,5370,0
20240318,110900,21609690,5370,5370,5370,5370,0
20240318,110800,21609690,5370,5370,5370,5370,0
20240318,110700,21609690,5370,5370,5370,5370,0
20240318,110600,21609690,5370,5370,5370,5370,0
20240318,110500,21609690,5370,5370,5370,5370,0
20240318,110400,21609690,5370,5370,5370,5370,0
20240318,110300,21609690,5370,5370,5370,5370,0
20240318,110200,21609690,5370,5370,5370,5370,0
20240318,110100,21609690,5370,5370,5370,5370,0
20240318,110000,21609690,5370,5370,5370,5370,20
20240318,105900,21502290,5370,5370,5370,5370,0
20240318,105800,21502290,5370,5370,5370,5370,0
20240318,105700,21502290,5370,5370,5370,5370,0
20240318,105600,21502290,5370,5370,5370,5370,1
20240318,105500,21496920,5380,5380,5380,5380,0
20240318,105400,21496920,5380,5380,5380,5380,0
20240318,105300,21496920,5380,5380,5380,5380,0
20240318,105200,21496920,5380,5380,5380,5380,0
20240318,105100,21496920,5380,5380,5380,5380,0
20240318,105000,21496920,5380,5380,5380,5380,0
20240318,104900,21496920,5380,5380,5380,5380,0
20240318,104800,21496920,5380,5380,5380,5380,0
20240318,104700,21496920,5380,5380,5380,5380,0
20240318,104600,21496920,5380,5380,5380,5380,0
20240318,104500,21496920,5380,5380,5380,5380,100
20240318,104400,20958920,5380,5380,5380,5380,0
20240318,104300,20958920,5380,5380,5380,5380,0
20240318,104200,20958920,5380,5380,5380,5380,1
20240318,104100,20953540,5360,5360,5360,5360,1
20240318,104000,20948180,5390,5390,5390,5390,0
20240318,103900,20948180,5390,5390,5390,5390,0
20240318,103800,20948180,5390,5390,5390,5390,0
20240318,103700,20948180,5390,5390,5390,5390,0
20240318,103600,20948180,5390,5390,5390,5390,0
20240318,103500,20948180,5390,5390,5390,5390,0
20240318,103400,20948180,5390,5390,5390,5390,0
20240318,103300,20948180,5390,5390,5390,5390,0
20240318,103200,20948180,5390,5390,5390,5390,0
20240318,103100,20948180,5390,5380,5390,5380,2
20240318,103000,20937410,5360,5360,5360,5360,0
20240318,102900,20937410,5360,5360,5360,5360,0
20240318,102800,20937410,5360,5360,5360,5360,0
20240318,102700,20937410,5360,5360,5360,5360,0
20240318,102600,20937410,5360,5360,5360,5360,0
20240318,102500,20937410,5360,5360,5360,5360,0
20240318,102400,20937410,5360,5360,5360,5360,0
20240318,102300,20937410,5360,5360,5360,5360,0
20240318,102200,20937410,5360,5360,5360,5360,0
20240318,102100,20937410,5360,5360,5360,5360,7
20240318,102000,20899890,5380,5380,5380,5380,0
20240318,101900,20899890,5380,5380,5380,5380,0
20240318,101800,20899890,5380,5380,5380,5380,1
20240318,101700,20894510,5390,5390,5390,5390,0
20240318,101600,20894510,5390,5390,5390,5390,136
20240318,101500,20161470,5390,5390,5390,5390,127
20240318,101400,19476940,5390,5390,5390,5390,200
20240318,101300,18398940,5360,5360,5360,5360,0
20240318,101200,18398940,5360,5360,5360,5360,0
20240318,101100,18398940,5360,5360,5360,5360,0
20240318,101000,18398940,5360,5360,5360,5360,0
20240318,100900,18398940,5360,5360,5360,5360,0
20240318,100800,18398940,5360,5360,5360,5360,200
20240318,100700,17326940,5360,5360,5360,5360,0
20240318,100600,17326940,5360,5360,5360,5360,0
20240318,100500,17326940,5360,5360,5360,5360,0
20240318,100400,17326940,5360,5360,5360,5360,0
20240318,100300,17326940,5360,5360,5360,5360,0
20240318,100200,17326940,5360,5360,5360,5360,21
20240318,100100,17214380,5360,5360,5360,5360,0
20240318,100000,17214380,5360,5360,5360,5360,0
20240318,095900,17214380,5360,5360,5360,5360,0
20240318,095800,17214380,5360,5360,5360,5360,0
20240318,095700,17214380,5360,5370,5370,5360,400
20240318,095600,15070360,5370,5370,5370,5370,1
20240318,095500,15064990,5370,5370,5370,5370,0
20240318,095400,15064990,5370,5370,5370,5370,0
20240318,095300,15064990,5370,5370,5370,5370,0
20240318,095200,15064990,5370,5370,5370,5370,0
20240318,095100,15064990,5370,5370,5370,5370,0
20240318,095000,15064990,5370,5370,5370,5370,0
20240318,094900,15064990,5370,5370,5370,5370,0
20240318,094800,15064990,5370,5370,5370,5370,0
20240318,094700,15064990,5370,5380,5380,5370,481
20240318,094600,12478900,5360,5360,5360,5360,0
20240318,094500,12478900,5360,5360,5360,5360,0
20240318,094400,12478900,5360,5360,5360,5360,0
20240318,094300,12478900,5360,5370,5370,5360,235
20240318,094200,11216970,5370,5370,5370,5370,0
20240318,094100,11216970,5370,5370,5370,5370,213
20240318,094000,10073160,5370,5370,5370,5370,36
20240318,093900,9879840,5370,5370,5370,5370,18
20240318,093800,9783180,5380,5380,5380,5380,0
20240318,093700,9783180,5380,5380,5380,5380,0
20240318,093600,9783180,5380,5380,5380,5380,0
20240318,093500,9783180,5380,5380,5380,5380,0
20240318,093400,9783180,5380,5380,5380,5380,1
20240318,093300,9777800,5380,5380,5380,5380,0
20240318,093200,9777800,5380,5380,5380,5380,0
20240318,093100,9777800,5380,5380,5380,5380,0
20240318,093000,9777800,5380,5380,5380,5380,0
20240318,092900,9777800,5380,5380,5380,5380,0
20240318,092800,9777800,5380,5380,5380,5380,0
20240318,092700,9777800,5380,5380,5380,5380,0
20240318,092600,9777800,5380,5380,5380,5380,2
20240318,092500,9767040,5380,5380,5380,5380,0
20240318,092400,9767040,5380,5380,5380,5380,0
20240318,092300,9767040,5380,5380,5380,5380,0
20240318,092200,9767040,5380,5380,5380,5380,0
20240318,092100,9767040,5380,5380,5380,5380,57
20240318,092000,9460380,5380,5380,5380,5380,300
20240318,091900,7846380,5390,5390,5390,5390,0
20240318,091800,7846380,5390,5390,5390,5390,0
20240318,091700,7846380,5390,5390,5390,5390,0
20240318,091600,7846380,5390,5390,5390,5390,0
20240318,091500,7846380,5390,5390,5390,5390,0
20240318,091400,7846380,5390,5380,5390,5380,75
20240318,091300,7442630,5380,5380,5380,5380,5
20240318,091200,7415730,5380,5380,5380,5380,3
20240318,091100,7399590,5330,5380,5380,5330,107
20240318,091000,6829040,5400,5400,5400,5400,0
20240318,090900,6829040,5400,5400,5400,5400,200
20240318,090800,5749040,5440,5440,5440,5440,9
20240318,090700,5700080,5440,5440,5440,5440,0
20240318,090600,5700080,5440,5440,5440,5440,144
20240318,090500,4916720,5440,5440,5440,5440,2
20240318,090400,4905840,5440,5440,5440,5440,175
20240318,090300,3953840,5440,5440,5440,5440,29
20240318,090200,3796080,5440,5390,5440,5390,462
20240318,090100,1305850,5330,5330,5330,5330,0
20240318,090000,1305850,5330,5330,5330,5330,245