KissMeData/039610/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192200,151700880,5720,5720,5720,5720,3166
20240318,192100,151700880,5720,5720,5720,5720,0
20240318,192000,151700880,5720,5720,5720,5720,0
20240318,191900,151700880,5720,5720,5720,5720,0
20240318,191800,151700880,5720,5720,5720,5720,0
20240318,191700,151700880,5720,5720,5720,5720,0
20240318,191600,151700880,5720,5720,5720,5720,0
20240318,191500,151700880,5720,5720,5720,5720,0
20240318,191400,151700880,5720,5720,5720,5720,0
20240318,191300,151700880,5720,5720,5720,5720,0
20240318,191200,151700880,5720,5720,5720,5720,0
20240318,191100,151700880,5720,5720,5720,5720,0
20240318,191000,151700880,5720,5720,5720,5720,0
20240318,190900,151700880,5720,5720,5720,5720,0
20240318,190800,151700880,5720,5720,5720,5720,0
20240318,190700,151700880,5720,5720,5720,5720,0
20240318,190600,151700880,5720,5720,5720,5720,0
20240318,190500,151700880,5720,5720,5720,5720,0
20240318,190400,151700880,5720,5720,5720,5720,0
20240318,190300,151700880,5720,5720,5720,5720,0
20240318,190200,151700880,5720,5720,5720,5720,0
20240318,190100,151700880,5720,5720,5720,5720,0
20240318,190000,151700880,5720,5720,5720,5720,0
20240318,185900,151700880,5720,5720,5720,5720,0
20240318,185800,151700880,5720,5720,5720,5720,0
20240318,185700,151700880,5720,5720,5720,5720,0
20240318,185600,151700880,5720,5720,5720,5720,0
20240318,185500,151700880,5720,5720,5720,5720,0
20240318,185400,151700880,5720,5720,5720,5720,0
20240318,185300,151700880,5720,5720,5720,5720,0
20240318,185200,151700880,5720,5720,5720,5720,3166
20240318,185100,151700880,5720,5720,5720,5720,0
20240318,185000,151700880,5720,5720,5720,5720,0
20240318,184900,151700880,5720,5720,5720,5720,0
20240318,184800,151700880,5720,5720,5720,5720,0
20240318,184700,151700880,5720,5720,5720,5720,0
20240318,184600,151700880,5720,5720,5720,5720,0
20240318,184500,151700880,5720,5720,5720,5720,0
20240318,184400,151700880,5720,5720,5720,5720,0
20240318,184300,151700880,5720,5720,5720,5720,0
20240318,184200,151700880,5720,5720,5720,5720,0
20240318,184100,151700880,5720,5720,5720,5720,0
20240318,184000,151700880,5720,5720,5720,5720,0
20240318,183900,151700880,5720,5720,5720,5720,0
20240318,183800,151700880,5720,5720,5720,5720,0
20240318,183700,151700880,5720,5720,5720,5720,0
20240318,183600,151700880,5720,5720,5720,5720,0
20240318,183500,151700880,5720,5720,5720,5720,0
20240318,183400,151700880,5720,5720,5720,5720,0
20240318,183300,151700880,5720,5720,5720,5720,0
20240318,183200,151700880,5720,5720,5720,5720,0
20240318,183100,151700880,5720,5720,5720,5720,0
20240318,183000,151700880,5720,5720,5720,5720,0
20240318,182900,151700880,5720,5720,5720,5720,0
20240318,182800,151700880,5720,5720,5720,5720,0
20240318,182700,151700880,5720,5720,5720,5720,0
20240318,182600,151700880,5720,5720,5720,5720,0
20240318,182500,151700880,5720,5720,5720,5720,0
20240318,182400,151700880,5720,5720,5720,5720,0
20240318,182300,151700880,5720,5720,5720,5720,0
20240318,182200,151700880,5720,5720,5720,5720,3166
20240318,182100,151700880,5720,5720,5720,5720,0
20240318,182000,151700880,5720,5720,5720,5720,0
20240318,181900,151700880,5720,5720,5720,5720,0
20240318,181800,151700880,5720,5720,5720,5720,0
20240318,181700,151700880,5720,5720,5720,5720,0
20240318,181600,151700880,5720,5720,5720,5720,0
20240318,181500,151700880,5720,5720,5720,5720,0
20240318,181400,151700880,5720,5720,5720,5720,0
20240318,181300,151700880,5720,5720,5720,5720,0
20240318,181200,151700880,5720,5720,5720,5720,0
20240318,181100,151700880,5720,5720,5720,5720,0
20240318,181000,151700880,5720,5720,5720,5720,0
20240318,180900,151700880,5720,5720,5720,5720,0
20240318,180800,151700880,5720,5720,5720,5720,0
20240318,180700,151700880,5720,5720,5720,5720,0
20240318,180600,151700880,5720,5720,5720,5720,0
20240318,180500,151700880,5720,5720,5720,5720,0
20240318,180400,151700880,5720,5720,5720,5720,0
20240318,180300,151700880,5720,5720,5720,5720,0
20240318,180200,151700880,5720,5720,5720,5720,0
20240318,180100,151700880,5720,5720,5720,5720,0
20240318,180000,151700880,5720,5720,5720,5720,0
20240318,175900,151700880,5720,5720,5720,5720,0
20240318,175800,151700880,5720,5720,5720,5720,0
20240318,175700,151700880,5720,5720,5720,5720,0
20240318,175600,151700880,5720,5720,5720,5720,0
20240318,175500,151700880,5720,5720,5720,5720,0
20240318,175400,151700880,5720,5720,5720,5720,0
20240318,175300,151700880,5720,5720,5720,5720,0
20240318,175200,151700880,5720,5720,5720,5720,3166
20240318,175100,151700880,5720,5720,5720,5720,0
20240318,175000,151700880,5720,5720,5720,5720,0
20240318,174900,151700880,5720,5720,5720,5720,0
20240318,174800,151700880,5720,5720,5720,5720,0
20240318,174700,151700880,5720,5720,5720,5720,0
20240318,174600,151700880,5720,5720,5720,5720,0
20240318,174500,151700880,5720,5720,5720,5720,0
20240318,174400,151700880,5720,5720,5720,5720,0
20240318,174300,151700880,5720,5720,5720,5720,0
20240318,174200,151700880,5720,5720,5720,5720,0
20240318,174100,151700880,5720,5720,5720,5720,0
20240318,174000,151700880,5720,5720,5720,5720,0
20240318,173900,151700880,5720,5720,5720,5720,0
20240318,173800,151700880,5720,5720,5720,5720,0
20240318,173700,151700880,5720,5720,5720,5720,0
20240318,173600,151700880,5720,5720,5720,5720,0
20240318,173500,151700880,5720,5720,5720,5720,0
20240318,173400,151700880,5720,5720,5720,5720,0
20240318,173300,151700880,5720,5720,5720,5720,0
20240318,173200,151700880,5720,5720,5720,5720,0
20240318,173100,151700880,5720,5720,5720,5720,0
20240318,173000,151700880,5720,5720,5720,5720,0
20240318,172900,151700880,5720,5720,5720,5720,0
20240318,172800,151700880,5720,5720,5720,5720,0
20240318,172700,151700880,5720,5720,5720,5720,0
20240318,172600,151700880,5720,5720,5720,5720,0
20240318,172500,151700880,5720,5720,5720,5720,0
20240318,172400,151700880,5720,5720,5720,5720,0
20240318,172300,151700880,5720,5720,5720,5720,0
20240318,172200,151700880,5720,5720,5720,5720,3166
20240318,172100,151700880,5720,5720,5720,5720,0
20240318,172000,151700880,5720,5720,5720,5720,0
20240318,171900,151700880,5720,5720,5720,5720,0
20240318,171800,151700880,5720,5720,5720,5720,0
20240318,171700,151700880,5720,5720,5720,5720,0
20240318,171600,151700880,5720,5720,5720,5720,0
20240318,171500,151700880,5720,5720,5720,5720,0
20240318,171400,151700880,5720,5720,5720,5720,0
20240318,171300,151700880,5720,5720,5720,5720,0
20240318,171200,151700880,5720,5720,5720,5720,0
20240318,171100,151700880,5720,5720,5720,5720,0
20240318,171000,151700880,5720,5720,5720,5720,0
20240318,170900,151700880,5720,5720,5720,5720,0
20240318,170800,151700880,5720,5720,5720,5720,0
20240318,170700,151700880,5720,5720,5720,5720,0
20240318,170600,151700880,5720,5720,5720,5720,0
20240318,170500,151700880,5720,5720,5720,5720,0
20240318,170400,151700880,5720,5720,5720,5720,0
20240318,170300,151700880,5720,5720,5720,5720,0
20240318,170200,151700880,5720,5720,5720,5720,0
20240318,170100,151700880,5720,5720,5720,5720,0
20240318,170000,151700880,5720,5720,5720,5720,0
20240318,165900,151700880,5720,5720,5720,5720,0
20240318,165800,151700880,5720,5720,5720,5720,0
20240318,165700,151700880,5720,5720,5720,5720,0
20240318,165600,151700880,5720,5720,5720,5720,0
20240318,165500,151700880,5720,5720,5720,5720,0
20240318,165400,151700880,5720,5720,5720,5720,0
20240318,165300,151700880,5720,5720,5720,5720,0
20240318,165200,151700880,5720,5720,5720,5720,3166
20240318,165100,151700880,5720,5720,5720,5720,0
20240318,165000,151700880,5720,5720,5720,5720,0
20240318,164900,151700880,5720,5720,5720,5720,0
20240318,164800,151700880,5720,5720,5720,5720,0
20240318,164700,151700880,5720,5720,5720,5720,0
20240318,164600,151700880,5720,5720,5720,5720,0
20240318,164500,151700880,5720,5720,5720,5720,0
20240318,164400,151700880,5720,5720,5720,5720,0
20240318,164300,151700880,5720,5720,5720,5720,0
20240318,164200,151700880,5720,5720,5720,5720,0
20240318,164100,151700880,5720,5720,5720,5720,0
20240318,164000,151700880,5720,5720,5720,5720,0
20240318,163900,151700880,5720,5720,5720,5720,0
20240318,163800,151700880,5720,5720,5720,5720,0
20240318,163700,151700880,5720,5720,5720,5720,0
20240318,163600,151700880,5720,5720,5720,5720,0
20240318,163500,151700880,5720,5720,5720,5720,0
20240318,163400,151700880,5720,5720,5720,5720,0
20240318,163300,151700880,5720,5720,5720,5720,0
20240318,163200,151700880,5720,5720,5720,5720,0
20240318,163100,151700880,5720,5720,5720,5720,0
20240318,163000,151700880,5720,5720,5720,5720,0
20240318,162900,151700880,5720,5720,5720,5720,0
20240318,162800,151700880,5720,5720,5720,5720,0
20240318,162700,151700880,5720,5720,5720,5720,0
20240318,162600,151700880,5720,5720,5720,5720,0
20240318,162500,151700880,5720,5720,5720,5720,0
20240318,162400,151700880,5720,5720,5720,5720,0
20240318,162300,151700880,5720,5720,5720,5720,0
20240318,162200,151700880,5720,5720,5720,5720,3166
20240318,162100,151700880,5720,5720,5720,5720,0
20240318,162000,151700880,5720,5720,5720,5720,0
20240318,161900,151700880,5720,5720,5720,5720,0
20240318,161800,151700880,5720,5720,5720,5720,0
20240318,161700,151700880,5720,5720,5720,5720,0
20240318,161600,151700880,5720,5720,5720,5720,0
20240318,161500,151700880,5720,5720,5720,5720,0
20240318,161400,151700880,5720,5720,5720,5720,0
20240318,161300,151700880,5720,5720,5720,5720,0
20240318,161200,151700880,5720,5720,5720,5720,0
20240318,161100,151700880,5720,5720,5720,5720,0
20240318,161000,151700880,5720,5720,5720,5720,0
20240318,160900,151700880,5720,5720,5720,5720,0
20240318,160800,151700880,5720,5720,5720,5720,0
20240318,160700,151700880,5720,5720,5720,5720,0
20240318,160600,151700880,5720,5720,5720,5720,0
20240318,160500,151700880,5720,5720,5720,5720,0
20240318,160400,151700880,5720,5720,5720,5720,0
20240318,160300,151700880,5720,5720,5720,5720,0
20240318,160200,151700880,5720,5720,5720,5720,0
20240318,160100,151700880,5720,5720,5720,5720,0
20240318,160000,151700880,5720,5720,5720,5720,0
20240318,155900,151700880,5720,5720,5720,5720,0
20240318,155800,151700880,5720,5720,5720,5720,0
20240318,155700,151700880,5720,5720,5720,5720,0
20240318,155600,151700880,5720,5720,5720,5720,0
20240318,155500,151700880,5720,5720,5720,5720,0
20240318,155400,151700880,5720,5720,5720,5720,0
20240318,155300,151700880,5720,5720,5720,5720,0
20240318,155200,151700880,5720,5720,5720,5720,3166
20240318,155100,151700880,5720,5720,5720,5720,0
20240318,155000,151700880,5720,5720,5720,5720,0
20240318,154900,151700880,5720,5720,5720,5720,0
20240318,154800,151700880,5720,5720,5720,5720,0
20240318,154700,151700880,5720,5720,5720,5720,0
20240318,154600,151700880,5720,5720,5720,5720,0
20240318,154500,151700880,5720,5720,5720,5720,0
20240318,154400,151700880,5720,5720,5720,5720,0
20240318,154300,151700880,5720,5720,5720,5720,0
20240318,154200,151700880,5720,5720,5720,5720,0
20240318,154100,151700880,5720,5720,5720,5720,0
20240318,154000,151700880,5720,5720,5720,5720,0
20240318,153900,151700880,5720,5720,5720,5720,0
20240318,153800,151700880,5720,5720,5720,5720,0
20240318,153700,151700880,5720,5720,5720,5720,0
20240318,153600,151700880,5720,5720,5720,5720,0
20240318,153500,151700880,5720,5720,5720,5720,0
20240318,153400,151700880,5720,5720,5720,5720,0
20240318,153300,151700880,5720,5720,5720,5720,0
20240318,153200,151700880,5720,5720,5720,5720,0
20240318,153100,151700880,5720,5720,5720,5720,0
20240318,153000,151700880,5720,5720,5720,5720,3166
20240318,152900,133591360,5710,5710,5710,5710,0
20240318,152800,133591360,5710,5710,5710,5710,0
20240318,152700,133591360,5710,5710,5710,5710,0
20240318,152600,133591360,5710,5710,5710,5710,0
20240318,152500,133591360,5710,5710,5710,5710,0
20240318,152400,133591360,5710,5710,5710,5710,0
20240318,152300,133591360,5710,5710,5710,5710,0
20240318,152200,133591360,5710,5710,5710,5710,0
20240318,152100,133591360,5710,5710,5710,5710,0
20240318,152000,133591360,5710,5710,5710,5710,0
20240318,151900,133591360,5710,5710,5710,5710,0
20240318,151800,133591360,5710,5700,5710,5700,59
20240318,151700,133254850,5710,5710,5710,5710,311
20240318,151600,131479040,5710,5710,5710,5710,17
20240318,151500,131381970,5710,5700,5710,5700,14
20240318,151400,131302100,5710,5710,5710,5710,0
20240318,151300,131302100,5710,5700,5710,5700,322
20240318,151200,129466310,5680,5680,5680,5680,0
20240318,151100,129466310,5680,5680,5680,5680,0
20240318,151000,129466310,5680,5680,5680,5680,54
20240318,150900,129159590,5680,5680,5680,5680,1
20240318,150800,129153910,5680,5680,5680,5680,0
20240318,150700,129153910,5680,5680,5680,5680,10
20240318,150600,129097110,5680,5680,5680,5680,0
20240318,150500,129097110,5680,5680,5680,5680,0
20240318,150400,129097110,5680,5680,5680,5680,0
20240318,150300,129097110,5680,5680,5680,5680,0
20240318,150200,129097110,5680,5690,5690,5680,1500
20240318,150100,120571070,5700,5700,5700,5700,0
20240318,150000,120571070,5700,5700,5700,5700,0
20240318,145900,120571070,5700,5700,5700,5700,0
20240318,145800,120571070,5700,5700,5700,5700,0
20240318,145700,120571070,5700,5700,5700,5700,1
20240318,145600,120565370,5700,5700,5700,5700,0
20240318,145500,120565370,5700,5700,5700,5700,0
20240318,145400,120565370,5700,5700,5700,5700,0
20240318,145300,120565370,5700,5700,5700,5700,0
20240318,145200,120565370,5700,5700,5700,5700,0
20240318,145100,120565370,5700,5700,5700,5700,0
20240318,145000,120565370,5700,5700,5700,5700,0
20240318,144900,120565370,5700,5700,5700,5700,9
20240318,144800,120514070,5700,5700,5700,5700,4
20240318,144700,120491270,5690,5690,5690,5690,162
20240318,144600,119569490,5700,5700,5700,5700,0
20240318,144500,119569490,5700,5700,5700,5700,3
20240318,144400,119552390,5700,5700,5700,5700,0
20240318,144300,119552390,5700,5700,5700,5700,0
20240318,144200,119552390,5700,5700,5700,5700,0
20240318,144100,119552390,5700,5700,5700,5700,431
20240318,144000,117095690,5710,5700,5710,5700,11
20240318,143900,117032980,5700,5700,5700,5700,0
20240318,143800,117032980,5700,5700,5700,5700,40
20240318,143700,116804980,5700,5700,5700,5700,50
20240318,143600,116519980,5700,5700,5700,5700,0
20240318,143500,116519980,5700,5700,5700,5700,0
20240318,143400,116519980,5700,5700,5700,5700,714
20240318,143300,112450180,5700,5700,5700,5700,0
20240318,143200,112450180,5700,5700,5700,5700,0
20240318,143100,112450180,5700,5700,5700,5700,334
20240318,143000,110546380,5710,5710,5710,5710,0
20240318,142900,110546380,5710,5710,5710,5710,0
20240318,142800,110546380,5710,5710,5710,5710,0
20240318,142700,110546380,5710,5710,5710,5710,4
20240318,142600,110523540,5700,5700,5700,5700,1
20240318,142500,110517840,5700,5700,5700,5700,0
20240318,142400,110517840,5700,5700,5700,5700,0
20240318,142300,110517840,5700,5700,5700,5700,0
20240318,142200,110517840,5700,5700,5700,5700,0
20240318,142100,110517840,5700,5700,5700,5700,0
20240318,142000,110517840,5700,5700,5700,5700,0
20240318,141900,110517840,5700,5700,5700,5700,0
20240318,141800,110517840,5700,5700,5700,5700,1
20240318,141700,110512140,5710,5710,5710,5710,0
20240318,141600,110512140,5710,5710,5710,5710,1
20240318,141500,110506430,5720,5720,5720,5720,0
20240318,141400,110506430,5720,5720,5720,5720,0
20240318,141300,110506430,5720,5720,5720,5720,0
20240318,141200,110506430,5720,5720,5720,5720,0
20240318,141100,110506430,5720,5720,5720,5720,0
20240318,141000,110506430,5720,5720,5720,5720,0
20240318,140900,110506430,5720,5720,5720,5720,0
20240318,140800,110506430,5720,5720,5720,5720,0
20240318,140700,110506430,5720,5720,5720,5720,0
20240318,140600,110506430,5720,5720,5720,5720,0
20240318,140500,110506430,5720,5720,5720,5720,0
20240318,140400,110506430,5720,5720,5720,5720,50
20240318,140300,110220430,5720,5720,5720,5720,0
20240318,140200,110220430,5720,5720,5720,5720,0
20240318,140100,110220430,5720,5710,5720,5710,101
20240318,140000,109643710,5710,5710,5710,5710,0
20240318,135900,109643710,5710,5710,5710,5710,0
20240318,135800,109643710,5710,5710,5710,5710,114
20240318,135700,108992770,5710,5710,5710,5710,220
20240318,135600,107736570,5710,5710,5710,5710,0
20240318,135500,107736570,5710,5700,5710,5700,31
20240318,135400,107559860,5700,5700,5700,5700,0
20240318,135300,107559860,5700,5700,5700,5700,2017
20240318,135200,96062960,5700,5700,5700,5700,0
20240318,135100,96062960,5700,5700,5700,5700,500
20240318,135000,93212960,5700,5700,5700,5700,0
20240318,134900,93212960,5700,5700,5700,5700,0
20240318,134800,93212960,5700,5700,5700,5700,0
20240318,134700,93212960,5700,5700,5700,5700,0
20240318,134600,93212960,5700,5700,5700,5700,5
20240318,134500,93184460,5700,5700,5700,5700,0
20240318,134400,93184460,5700,5700,5700,5700,250
20240318,134300,91759460,5700,5700,5700,5700,0
20240318,134200,91759460,5700,5700,5700,5700,0
20240318,134100,91759460,5700,5700,5700,5700,0
20240318,134000,91759460,5700,5700,5700,5700,0
20240318,133900,91759460,5700,5700,5700,5700,501
20240318,133800,88903760,5690,5690,5690,5690,0
20240318,133700,88903760,5690,5690,5690,5690,0
20240318,133600,88903760,5690,5690,5690,5690,0
20240318,133500,88903760,5690,5690,5690,5690,41
20240318,133400,88670470,5690,5690,5690,5690,0
20240318,133300,88670470,5690,5690,5690,5690,100
20240318,133200,88101470,5690,5690,5690,5690,0
20240318,133100,88101470,5690,5690,5690,5690,0
20240318,133000,88101470,5690,5690,5690,5690,0
20240318,132900,88101470,5690,5690,5690,5690,0
20240318,132800,88101470,5690,5690,5690,5690,793
20240318,132700,83589300,5700,5700,5700,5700,0
20240318,132600,83589300,5700,5700,5700,5700,0
20240318,132500,83589300,5700,5700,5700,5700,0
20240318,132400,83589300,5700,5700,5700,5700,0
20240318,132300,83589300,5700,5700,5700,5700,0
20240318,132200,83589300,5700,5700,5700,5700,1
20240318,132100,83583600,5690,5690,5690,5690,0
20240318,132000,83583600,5690,5690,5690,5690,0
20240318,131900,83583600,5690,5690,5690,5690,0
20240318,131800,83583600,5690,5690,5690,5690,92
20240318,131700,83060120,5680,5680,5680,5680,835
20240318,131600,78317320,5680,5680,5680,5680,0
20240318,131500,78317320,5680,5680,5680,5680,0
20240318,131400,78317320,5680,5680,5680,5680,0
20240318,131300,78317320,5680,5680,5680,5680,0
20240318,131200,78317320,5680,5680,5680,5680,0
20240318,131100,78317320,5680,5680,5680,5680,0
20240318,131000,78317320,5680,5680,5680,5680,10
20240318,130900,78260520,5690,5690,5690,5690,0
20240318,130800,78260520,5690,5690,5690,5690,0
20240318,130700,78260520,5690,5690,5690,5690,101
20240318,130600,77685830,5680,5680,5680,5680,0
20240318,130500,77685830,5680,5680,5680,5680,2
20240318,130400,77674470,5690,5690,5690,5690,0
20240318,130300,77674470,5690,5690,5690,5690,1
20240318,130200,77668780,5690,5680,5690,5680,220
20240318,130100,76417980,5690,5690,5690,5690,1
20240318,130000,76412290,5690,5690,5690,5690,0
20240318,125900,76412290,5690,5690,5690,5690,0
20240318,125800,76412290,5690,5690,5690,5690,0
20240318,125700,76412290,5690,5690,5690,5690,0
20240318,125600,76412290,5690,5690,5690,5690,0
20240318,125500,76412290,5690,5690,5690,5690,42
20240318,125400,76173310,5690,5690,5690,5690,0
20240318,125300,76173310,5690,5690,5690,5690,0
20240318,125200,76173310,5690,5690,5690,5690,7
20240318,125100,76133480,5690,5690,5690,5690,1
20240318,125000,76127790,5690,5700,5700,5690,4
20240318,124900,76105010,5690,5690,5690,5690,0
20240318,124800,76105010,5690,5690,5690,5690,0
20240318,124700,76105010,5690,5690,5690,5690,75
20240318,124600,75678260,5690,5690,5690,5690,100
20240318,124500,75109260,5700,5700,5700,5700,0
20240318,124400,75109260,5700,5700,5700,5700,0
20240318,124300,75109260,5700,5700,5700,5700,1
20240318,124200,75103560,5680,5680,5680,5680,0
20240318,124100,75103560,5680,5680,5680,5680,0
20240318,124000,75103560,5680,5680,5680,5680,0
20240318,123900,75103560,5680,5680,5680,5680,0
20240318,123800,75103560,5680,5680,5680,5680,0
20240318,123700,75103560,5680,5680,5680,5680,5
20240318,123600,75075160,5700,5700,5700,5700,0
20240318,123500,75075160,5700,5700,5700,5700,0
20240318,123400,75075160,5700,5700,5700,5700,0
20240318,123300,75075160,5700,5700,5700,5700,0
20240318,123200,75075160,5700,5700,5700,5700,0
20240318,123100,75075160,5700,5700,5700,5700,500
20240318,123000,72225160,5700,5700,5700,5700,1
20240318,122900,72219460,5680,5680,5680,5680,0
20240318,122800,72219460,5680,5680,5680,5680,123
20240318,122700,71520820,5700,5700,5700,5700,115
20240318,122600,70865320,5700,5700,5700,5700,170
20240318,122500,69896320,5700,5680,5700,5680,251
20240318,122400,68470520,5690,5700,5700,5690,225
20240318,122300,67189570,5700,5700,5700,5700,101
20240318,122200,66613870,5700,5700,5700,5700,1
20240318,122100,66608170,5690,5690,5690,5690,4
20240318,122000,66585410,5700,5700,5700,5700,15
20240318,121900,66499910,5700,5700,5700,5700,401
20240318,121800,64214210,5700,5690,5700,5690,5
20240318,121700,64185750,5690,5690,5690,5690,4
20240318,121600,64162990,5680,5680,5680,5680,150
20240318,121500,63310990,5680,5680,5680,5680,5
20240318,121400,63282590,5680,5680,5680,5680,0
20240318,121300,63282590,5680,5680,5680,5680,0
20240318,121200,63282590,5680,5680,5680,5680,0
20240318,121100,63282590,5680,5680,5680,5680,0
20240318,121000,63282590,5680,5680,5680,5680,0
20240318,120900,63282590,5680,5680,5680,5680,0
20240318,120800,63282590,5680,5680,5680,5680,0
20240318,120700,63282590,5680,5680,5680,5680,0
20240318,120600,63282590,5680,5680,5680,5680,0
20240318,120500,63282590,5680,5680,5680,5680,0
20240318,120400,63282590,5680,5680,5680,5680,304
20240318,120300,61555870,5680,5680,5680,5680,0
20240318,120200,61555870,5680,5680,5680,5680,0
20240318,120100,61555870,5680,5680,5680,5680,0
20240318,120000,61555870,5680,5680,5680,5680,0
20240318,115900,61555870,5680,5680,5680,5680,382
20240318,115800,59386110,5700,5700,5700,5700,0
20240318,115700,59386110,5700,5700,5700,5700,0
20240318,115600,59386110,5700,5690,5700,5690,14
20240318,115500,59306430,5690,5690,5690,5690,301
20240318,115400,57593740,5690,5690,5690,5690,0
20240318,115300,57593740,5690,5690,5690,5690,0
20240318,115200,57593740,5690,5690,5690,5690,0
20240318,115100,57593740,5690,5690,5690,5690,0
20240318,115000,57593740,5690,5690,5690,5690,0
20240318,114900,57593740,5690,5690,5690,5690,0
20240318,114800,57593740,5690,5690,5690,5690,0
20240318,114700,57593740,5690,5690,5690,5690,0
20240318,114600,57593740,5690,5690,5690,5690,0
20240318,114500,57593740,5690,5690,5690,5690,0
20240318,114400,57593740,5690,5690,5690,5690,10
20240318,114300,57536840,5690,5690,5690,5690,0
20240318,114200,57536840,5690,5690,5690,5690,87
20240318,114100,57041810,5690,5690,5690,5690,0
20240318,114000,57041810,5690,5690,5690,5690,0
20240318,113900,57041810,5690,5690,5690,5690,0
20240318,113800,57041810,5690,5690,5690,5690,50
20240318,113700,56757310,5690,5690,5690,5690,0
20240318,113600,56757310,5690,5690,5690,5690,0
20240318,113500,56757310,5690,5690,5690,5690,0
20240318,113400,56757310,5690,5690,5690,5690,0
20240318,113300,56757310,5690,5690,5690,5690,132
20240318,113200,56006230,5690,5690,5690,5690,0
20240318,113100,56006230,5690,5690,5690,5690,60
20240318,113000,55664830,5690,5690,5690,5690,0
20240318,112900,55664830,5690,5690,5690,5690,0
20240318,112800,55664830,5690,5690,5690,5690,490
20240318,112700,52876730,5690,5680,5690,5680,574
20240318,112600,49616400,5680,5680,5680,5680,0
20240318,112500,49616400,5680,5680,5680,5680,0
20240318,112400,49616400,5680,5680,5680,5680,0
20240318,112300,49616400,5680,5680,5680,5680,0
20240318,112200,49616400,5680,5680,5680,5680,0
20240318,112100,49616400,5680,5680,5680,5680,150
20240318,112000,48764400,5680,5680,5680,5680,0
20240318,111900,48764400,5680,5680,5680,5680,0
20240318,111800,48764400,5680,5680,5680,5680,0
20240318,111700,48764400,5680,5680,5680,5680,0
20240318,111600,48764400,5680,5680,5680,5680,401
20240318,111500,46486720,5680,5680,5680,5680,5
20240318,111400,46458320,5680,5680,5680,5680,774
20240318,111300,42062000,5680,5680,5680,5680,0
20240318,111200,42062000,5680,5680,5680,5680,0
20240318,111100,42062000,5680,5680,5680,5680,0
20240318,111000,42062000,5680,5680,5680,5680,0
20240318,110900,42062000,5680,5680,5680,5680,0
20240318,110800,42062000,5680,5680,5680,5680,0
20240318,110700,42062000,5680,5680,5680,5680,0
20240318,110600,42062000,5680,5680,5680,5680,100
20240318,110500,41494000,5680,5680,5680,5680,333
20240318,110400,39602560,5670,5670,5670,5670,0
20240318,110300,39602560,5670,5670,5670,5670,10
20240318,110200,39545860,5670,5670,5670,5670,0
20240318,110100,39545860,5670,5670,5670,5670,0
20240318,110000,39545860,5670,5670,5670,5670,0
20240318,105900,39545860,5670,5670,5670,5670,1
20240318,105800,39540190,5680,5680,5680,5680,20
20240318,105700,39426590,5680,5680,5680,5680,0
20240318,105600,39426590,5680,5680,5680,5680,200
20240318,105500,38290590,5680,5680,5680,5680,0
20240318,105400,38290590,5680,5680,5680,5680,0
20240318,105300,38290590,5680,5680,5680,5680,0
20240318,105200,38290590,5680,5680,5680,5680,1
20240318,105100,38284910,5680,5680,5680,5680,462
20240318,105000,35660750,5680,5680,5680,5680,0
20240318,104900,35660750,5680,5680,5680,5680,0
20240318,104800,35660750,5680,5680,5680,5680,4
20240318,104700,35638030,5660,5660,5660,5660,300
20240318,104600,33940030,5670,5670,5670,5670,0
20240318,104500,33940030,5670,5670,5670,5670,0
20240318,104400,33940030,5670,5670,5670,5670,143
20240318,104300,33129220,5670,5670,5670,5670,92
20240318,104200,32607580,5660,5660,5660,5660,75
20240318,104100,32183080,5660,5660,5660,5660,22
20240318,104000,32058560,5660,5650,5660,5650,50
20240318,103900,31775630,5640,5650,5650,5640,32
20240318,103800,31595140,5640,5640,5640,5640,271
20240318,103700,30066700,5650,5650,5650,5650,0
20240318,103600,30066700,5650,5640,5650,5640,24
20240318,103500,29931130,5640,5650,5650,5640,102
20240318,103400,29354860,5650,5650,5650,5650,0
20240318,103300,29354860,5650,5650,5650,5650,0
20240318,103200,29354860,5650,5650,5650,5650,0
20240318,103100,29354860,5650,5650,5650,5650,0
20240318,103000,29354860,5650,5650,5650,5650,0
20240318,102900,29354860,5650,5650,5650,5650,8
20240318,102800,29309660,5650,5650,5650,5650,8
20240318,102700,29264460,5650,5650,5650,5650,213
20240318,102600,28061010,5650,5650,5650,5650,0
20240318,102500,28061010,5650,5650,5650,5650,400
20240318,102400,25801010,5650,5650,5650,5650,0
20240318,102300,25801010,5650,5650,5650,5650,0
20240318,102200,25801010,5650,5650,5650,5650,0
20240318,102100,25801010,5650,5650,5650,5650,0
20240318,102000,25801010,5650,5650,5650,5650,0
20240318,101900,25801010,5650,5650,5650,5650,500
20240318,101800,22976010,5690,5690,5690,5690,1
20240318,101700,22970320,5650,5660,5660,5650,182
20240318,101600,21940920,5670,5670,5670,5670,10
20240318,101500,21884220,5670,5670,5670,5670,3
20240318,101400,21867210,5680,5670,5680,5670,6
20240318,101300,21833160,5690,5680,5690,5680,100
20240318,101200,21265140,5670,5670,5670,5670,4
20240318,101100,21242460,5670,5670,5670,5670,4
20240318,101000,21219780,5680,5670,5680,5670,106
20240318,100900,20618740,5680,5670,5680,5670,8
20240318,100800,20573370,5670,5670,5670,5670,6
20240318,100700,20539350,5670,5670,5670,5670,190
20240318,100600,19462050,5690,5690,5690,5690,0
20240318,100500,19462050,5690,5690,5690,5690,0
20240318,100400,19462050,5690,5680,5690,5680,2
20240318,100300,19450680,5690,5690,5690,5690,0
20240318,100200,19450680,5690,5680,5690,5680,37
20240318,100100,19240210,5690,5690,5690,5690,0
20240318,100000,19240210,5690,5690,5690,5690,0
20240318,095900,19240210,5690,5690,5690,5690,0
20240318,095800,19240210,5690,5690,5690,5690,0
20240318,095700,19240210,5690,5690,5690,5690,1
20240318,095600,19234520,5690,5690,5690,5690,52
20240318,095500,18938640,5690,5690,5690,5690,0
20240318,095400,18938640,5690,5690,5690,5690,1
20240318,095300,18932950,5670,5670,5670,5670,0
20240318,095200,18932950,5670,5670,5670,5670,5
20240318,095100,18904600,5670,5670,5670,5670,0
20240318,095000,18904600,5670,5670,5670,5670,0
20240318,094900,18904600,5670,5670,5670,5670,20
20240318,094800,18791200,5690,5690,5690,5690,0
20240318,094700,18791200,5690,5690,5690,5690,0
20240318,094600,18791200,5690,5690,5690,5690,0
20240318,094500,18791200,5690,5690,5690,5690,0
20240318,094400,18791200,5690,5690,5690,5690,0
20240318,094300,18791200,5690,5690,5690,5690,11
20240318,094200,18728610,5660,5660,5660,5660,0
20240318,094100,18728610,5660,5680,5680,5660,720
20240318,094000,14650010,5680,5680,5680,5680,0
20240318,093900,14650010,5680,5680,5680,5680,0
20240318,093800,14650010,5680,5680,5680,5680,1
20240318,093700,14644330,5680,5680,5680,5680,4
20240318,093600,14621610,5680,5690,5690,5680,28
20240318,093500,14462520,5690,5680,5700,5680,118
20240318,093400,13791260,5680,5680,5680,5680,473
20240318,093300,11104620,5680,5680,5680,5680,0
20240318,093200,11104620,5680,5680,5680,5680,0
20240318,093100,11104620,5680,5670,5680,5670,89
20240318,093000,10599120,5680,5680,5680,5680,0
20240318,092900,10599120,5680,5680,5680,5680,0
20240318,092800,10599120,5680,5680,5680,5680,0
20240318,092700,10599120,5680,5680,5680,5680,0
20240318,092600,10599120,5680,5670,5680,5670,57
20240318,092500,10275550,5660,5660,5660,5660,20
20240318,092400,10162350,5680,5680,5680,5680,0
20240318,092300,10162350,5680,5650,5680,5650,565
20240318,092200,6960640,5650,5650,5650,5650,0
20240318,092100,6960640,5650,5650,5650,5650,1
20240318,092000,6954990,5650,5650,5650,5650,0
20240318,091900,6954990,5650,5650,5650,5650,0
20240318,091800,6954990,5650,5650,5650,5650,0
20240318,091700,6954990,5650,5650,5650,5650,18
20240318,091600,6853290,5670,5670,5670,5670,0
20240318,091500,6853290,5670,5670,5670,5670,1
20240318,091400,6847620,5660,5660,5660,5660,0
20240318,091300,6847620,5660,5650,5660,5650,70
20240318,091200,6451980,5650,5660,5660,5650,31
20240318,091100,6276530,5650,5660,5660,5650,22
20240318,091000,6152030,5660,5650,5660,5650,21
20240318,090900,6033180,5650,5650,5650,5650,8
20240318,090800,5987980,5650,5660,5660,5650,193
20240318,090700,4897140,5660,5660,5660,5660,1
20240318,090600,4891480,5660,5650,5660,5650,2
20240318,090500,4880170,5650,5650,5650,5650,79
20240318,090400,4433820,5650,5650,5650,5650,2
20240318,090300,4422520,5650,5650,5650,5650,2
20240318,090200,4411220,5650,5650,5650,5650,1
20240318,090100,4405570,5650,5650,5650,5650,1
20240318,090000,4399920,5670,5670,5670,5670,776