KissMeData/014710/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185900,33547555,3550,3550,3550,3550,123
20240318,185800,33547555,3550,3550,3550,3550,0
20240318,185700,33547555,3550,3550,3550,3550,0
20240318,185600,33547555,3550,3550,3550,3550,0
20240318,185500,33547555,3550,3550,3550,3550,0
20240318,185400,33547555,3550,3550,3550,3550,0
20240318,185300,33547555,3550,3550,3550,3550,0
20240318,185200,33547555,3550,3550,3550,3550,0
20240318,185100,33547555,3550,3550,3550,3550,0
20240318,185000,33547555,3550,3550,3550,3550,0
20240318,184900,33547555,3550,3550,3550,3550,0
20240318,184800,33547555,3550,3550,3550,3550,0
20240318,184700,33547555,3550,3550,3550,3550,0
20240318,184600,33547555,3550,3550,3550,3550,0
20240318,184500,33547555,3550,3550,3550,3550,0
20240318,184400,33547555,3550,3550,3550,3550,0
20240318,184300,33547555,3550,3550,3550,3550,0
20240318,184200,33547555,3550,3550,3550,3550,0
20240318,184100,33547555,3550,3550,3550,3550,0
20240318,184000,33547555,3550,3550,3550,3550,0
20240318,183900,33547555,3550,3550,3550,3550,0
20240318,183800,33547555,3550,3550,3550,3550,0
20240318,183700,33547555,3550,3550,3550,3550,0
20240318,183600,33547555,3550,3550,3550,3550,0
20240318,183500,33547555,3550,3550,3550,3550,0
20240318,183400,33547555,3550,3550,3550,3550,0
20240318,183300,33547555,3550,3550,3550,3550,0
20240318,183200,33547555,3550,3550,3550,3550,0
20240318,183100,33547555,3550,3550,3550,3550,0
20240318,183000,33547555,3550,3550,3550,3550,0
20240318,182900,33547555,3550,3550,3550,3550,123
20240318,182800,33547555,3550,3550,3550,3550,0
20240318,182700,33547555,3550,3550,3550,3550,0
20240318,182600,33547555,3550,3550,3550,3550,0
20240318,182500,33547555,3550,3550,3550,3550,0
20240318,182400,33547555,3550,3550,3550,3550,0
20240318,182300,33547555,3550,3550,3550,3550,0
20240318,182200,33547555,3550,3550,3550,3550,0
20240318,182100,33547555,3550,3550,3550,3550,0
20240318,182000,33547555,3550,3550,3550,3550,0
20240318,181900,33547555,3550,3550,3550,3550,0
20240318,181800,33547555,3550,3550,3550,3550,0
20240318,181700,33547555,3550,3550,3550,3550,0
20240318,181600,33547555,3550,3550,3550,3550,0
20240318,181500,33547555,3550,3550,3550,3550,0
20240318,181400,33547555,3550,3550,3550,3550,0
20240318,181300,33547555,3550,3550,3550,3550,0
20240318,181200,33547555,3550,3550,3550,3550,0
20240318,181100,33547555,3550,3550,3550,3550,0
20240318,181000,33547555,3550,3550,3550,3550,0
20240318,180900,33547555,3550,3550,3550,3550,0
20240318,180800,33547555,3550,3550,3550,3550,0
20240318,180700,33547555,3550,3550,3550,3550,0
20240318,180600,33547555,3550,3550,3550,3550,0
20240318,180500,33547555,3550,3550,3550,3550,0
20240318,180400,33547555,3550,3550,3550,3550,0
20240318,180300,33547555,3550,3550,3550,3550,0
20240318,180200,33547555,3550,3550,3550,3550,0
20240318,180100,33547555,3550,3550,3550,3550,0
20240318,180000,33547555,3550,3550,3550,3550,0
20240318,175900,33547555,3550,3550,3550,3550,123
20240318,175800,33547555,3550,3550,3550,3550,0
20240318,175700,33547555,3550,3550,3550,3550,0
20240318,175600,33547555,3550,3550,3550,3550,0
20240318,175500,33547555,3550,3550,3550,3550,0
20240318,175400,33547555,3550,3550,3550,3550,0
20240318,175300,33547555,3550,3550,3550,3550,0
20240318,175200,33547555,3550,3550,3550,3550,0
20240318,175100,33547555,3550,3550,3550,3550,0
20240318,175000,33547555,3550,3550,3550,3550,0
20240318,174900,33547555,3550,3550,3550,3550,0
20240318,174800,33547555,3550,3550,3550,3550,0
20240318,174700,33547555,3550,3550,3550,3550,0
20240318,174600,33547555,3550,3550,3550,3550,0
20240318,174500,33547555,3550,3550,3550,3550,0
20240318,174400,33547555,3550,3550,3550,3550,0
20240318,174300,33547555,3550,3550,3550,3550,0
20240318,174200,33547555,3550,3550,3550,3550,0
20240318,174100,33547555,3550,3550,3550,3550,0
20240318,174000,33547555,3550,3550,3550,3550,0
20240318,173900,33547555,3550,3550,3550,3550,0
20240318,173800,33547555,3550,3550,3550,3550,0
20240318,173700,33547555,3550,3550,3550,3550,0
20240318,173600,33547555,3550,3550,3550,3550,0
20240318,173500,33547555,3550,3550,3550,3550,0
20240318,173400,33547555,3550,3550,3550,3550,0
20240318,173300,33547555,3550,3550,3550,3550,0
20240318,173200,33547555,3550,3550,3550,3550,0
20240318,173100,33547555,3550,3550,3550,3550,0
20240318,173000,33547555,3550,3550,3550,3550,0
20240318,172900,33547555,3550,3550,3550,3550,123
20240318,172800,33547555,3550,3550,3550,3550,0
20240318,172700,33547555,3550,3550,3550,3550,0
20240318,172600,33547555,3550,3550,3550,3550,0
20240318,172500,33547555,3550,3550,3550,3550,0
20240318,172400,33547555,3550,3550,3550,3550,0
20240318,172300,33547555,3550,3550,3550,3550,0
20240318,172200,33547555,3550,3550,3550,3550,0
20240318,172100,33547555,3550,3550,3550,3550,0
20240318,172000,33547555,3550,3550,3550,3550,0
20240318,171900,33547555,3550,3550,3550,3550,0
20240318,171800,33547555,3550,3550,3550,3550,0
20240318,171700,33547555,3550,3550,3550,3550,0
20240318,171600,33547555,3550,3550,3550,3550,0
20240318,171500,33547555,3550,3550,3550,3550,0
20240318,171400,33547555,3550,3550,3550,3550,0
20240318,171300,33547555,3550,3550,3550,3550,0
20240318,171200,33547555,3550,3550,3550,3550,0
20240318,171100,33547555,3550,3550,3550,3550,0
20240318,171000,33547555,3550,3550,3550,3550,0
20240318,170900,33547555,3550,3550,3550,3550,0
20240318,170800,33547555,3550,3550,3550,3550,0
20240318,170700,33547555,3550,3550,3550,3550,0
20240318,170600,33547555,3550,3550,3550,3550,0
20240318,170500,33547555,3550,3550,3550,3550,0
20240318,170400,33547555,3550,3550,3550,3550,0
20240318,170300,33547555,3550,3550,3550,3550,0
20240318,170200,33547555,3550,3550,3550,3550,0
20240318,170100,33547555,3550,3550,3550,3550,0
20240318,170000,33547555,3550,3550,3550,3550,0
20240318,165900,33547555,3550,3550,3550,3550,123
20240318,165800,33547555,3550,3550,3550,3550,0
20240318,165700,33547555,3550,3550,3550,3550,0
20240318,165600,33547555,3550,3550,3550,3550,0
20240318,165500,33547555,3550,3550,3550,3550,0
20240318,165400,33547555,3550,3550,3550,3550,0
20240318,165300,33547555,3550,3550,3550,3550,0
20240318,165200,33547555,3550,3550,3550,3550,0
20240318,165100,33547555,3550,3550,3550,3550,0
20240318,165000,33547555,3550,3550,3550,3550,0
20240318,164900,33547555,3550,3550,3550,3550,0
20240318,164800,33547555,3550,3550,3550,3550,0
20240318,164700,33547555,3550,3550,3550,3550,0
20240318,164600,33547555,3550,3550,3550,3550,0
20240318,164500,33547555,3550,3550,3550,3550,0
20240318,164400,33547555,3550,3550,3550,3550,0
20240318,164300,33547555,3550,3550,3550,3550,0
20240318,164200,33547555,3550,3550,3550,3550,0
20240318,164100,33547555,3550,3550,3550,3550,0
20240318,164000,33547555,3550,3550,3550,3550,0
20240318,163900,33547555,3550,3550,3550,3550,0
20240318,163800,33547555,3550,3550,3550,3550,0
20240318,163700,33547555,3550,3550,3550,3550,0
20240318,163600,33547555,3550,3550,3550,3550,0
20240318,163500,33547555,3550,3550,3550,3550,0
20240318,163400,33547555,3550,3550,3550,3550,0
20240318,163300,33547555,3550,3550,3550,3550,0
20240318,163200,33547555,3550,3550,3550,3550,0
20240318,163100,33547555,3550,3550,3550,3550,0
20240318,163000,33547555,3550,3550,3550,3550,0
20240318,162900,33547555,3550,3550,3550,3550,123
20240318,162800,33547555,3550,3550,3550,3550,0
20240318,162700,33547555,3550,3550,3550,3550,0
20240318,162600,33547555,3550,3550,3550,3550,0
20240318,162500,33547555,3550,3550,3550,3550,0
20240318,162400,33547555,3550,3550,3550,3550,0
20240318,162300,33547555,3550,3550,3550,3550,0
20240318,162200,33547555,3550,3550,3550,3550,0
20240318,162100,33547555,3550,3550,3550,3550,0
20240318,162000,33547555,3550,3550,3550,3550,0
20240318,161900,33547555,3550,3550,3550,3550,0
20240318,161800,33547555,3550,3550,3550,3550,0
20240318,161700,33547555,3550,3550,3550,3550,0
20240318,161600,33547555,3550,3550,3550,3550,0
20240318,161500,33547555,3550,3550,3550,3550,0
20240318,161400,33547555,3550,3550,3550,3550,0
20240318,161300,33547555,3550,3550,3550,3550,0
20240318,161200,33547555,3550,3550,3550,3550,0
20240318,161100,33547555,3550,3550,3550,3550,0
20240318,161000,33547555,3550,3550,3550,3550,0
20240318,160900,33547555,3550,3550,3550,3550,0
20240318,160800,33547555,3550,3550,3550,3550,0
20240318,160700,33547555,3550,3550,3550,3550,0
20240318,160600,33547555,3550,3550,3550,3550,0
20240318,160500,33547555,3550,3550,3550,3550,0
20240318,160400,33547555,3550,3550,3550,3550,0
20240318,160300,33547555,3550,3550,3550,3550,0
20240318,160200,33547555,3550,3550,3550,3550,0
20240318,160100,33547555,3550,3550,3550,3550,0
20240318,160000,33547555,3550,3550,3550,3550,0
20240318,155900,33547555,3550,3550,3550,3550,123
20240318,155800,33547555,3550,3550,3550,3550,0
20240318,155700,33547555,3550,3550,3550,3550,0
20240318,155600,33547555,3550,3550,3550,3550,0
20240318,155500,33547555,3550,3550,3550,3550,0
20240318,155400,33547555,3550,3550,3550,3550,0
20240318,155300,33547555,3550,3550,3550,3550,0
20240318,155200,33547555,3550,3550,3550,3550,0
20240318,155100,33547555,3550,3550,3550,3550,0
20240318,155000,33547555,3550,3550,3550,3550,0
20240318,154900,33547555,3550,3550,3550,3550,0
20240318,154800,33547555,3550,3550,3550,3550,0
20240318,154700,33547555,3550,3550,3550,3550,0
20240318,154600,33547555,3550,3550,3550,3550,0
20240318,154500,33547555,3550,3550,3550,3550,0
20240318,154400,33547555,3550,3550,3550,3550,0
20240318,154300,33547555,3550,3550,3550,3550,0
20240318,154200,33547555,3550,3550,3550,3550,0
20240318,154100,33547555,3550,3550,3550,3550,0
20240318,154000,33547555,3550,3550,3550,3550,0
20240318,153900,33547555,3550,3550,3550,3550,0
20240318,153800,33547555,3550,3550,3550,3550,0
20240318,153700,33547555,3550,3550,3550,3550,0
20240318,153600,33547555,3550,3550,3550,3550,0
20240318,153500,33547555,3550,3550,3550,3550,0
20240318,153400,33547555,3550,3550,3550,3550,0
20240318,153300,33547555,3550,3550,3550,3550,0
20240318,153200,33547555,3550,3550,3550,3550,0
20240318,153100,33547555,3550,3550,3550,3550,0
20240318,153000,33547555,3550,3550,3550,3550,123
20240318,152900,33110905,3540,3540,3540,3540,0
20240318,152800,33110905,3540,3540,3540,3540,0
20240318,152700,33110905,3540,3540,3540,3540,0
20240318,152600,33110905,3540,3540,3540,3540,0
20240318,152500,33110905,3540,3540,3540,3540,0
20240318,152400,33110905,3540,3540,3540,3540,0
20240318,152300,33110905,3540,3540,3540,3540,0
20240318,152200,33110905,3540,3540,3540,3540,0
20240318,152100,33110905,3540,3540,3540,3540,0
20240318,152000,33110905,3540,3540,3540,3540,0
20240318,151900,33110905,3540,3540,3540,3540,0
20240318,151800,33110905,3540,3540,3540,3540,0
20240318,151700,33110905,3540,3540,3540,3540,0
20240318,151600,33110905,3540,3540,3540,3540,0
20240318,151500,33110905,3540,3540,3540,3540,0
20240318,151400,33110905,3540,3535,3540,3535,372
20240318,151300,31795035,3530,3530,3530,3530,370
20240318,151200,30488935,3535,3535,3535,3535,1
20240318,151100,30485400,3530,3530,3530,3530,0
20240318,151000,30485400,3530,3530,3530,3530,0
20240318,150900,30485400,3530,3530,3530,3530,100
20240318,150800,30132400,3535,3535,3535,3535,0
20240318,150700,30132400,3535,3535,3535,3535,0
20240318,150600,30132400,3535,3535,3535,3535,0
20240318,150500,30132400,3535,3535,3535,3535,0
20240318,150400,30132400,3535,3535,3535,3535,0
20240318,150300,30132400,3535,3535,3535,3530,339
20240318,150200,28934230,3545,3545,3545,3545,20
20240318,150100,28863330,3530,3530,3530,3530,0
20240318,150000,28863330,3530,3530,3530,3530,0
20240318,145900,28863330,3530,3530,3530,3530,0
20240318,145800,28863330,3530,3530,3530,3530,0
20240318,145700,28863330,3530,3530,3530,3530,0
20240318,145600,28863330,3530,3530,3530,3530,0
20240318,145500,28863330,3530,3530,3530,3530,0
20240318,145400,28863330,3530,3530,3530,3530,0
20240318,145300,28863330,3530,3530,3530,3530,1
20240318,145200,28859800,3525,3525,3525,3525,0
20240318,145100,28859800,3525,3525,3525,3525,0
20240318,145000,28859800,3525,3525,3525,3525,0
20240318,144900,28859800,3525,3525,3525,3525,0
20240318,144800,28859800,3525,3525,3525,3525,0
20240318,144700,28859800,3525,3525,3525,3525,0
20240318,144600,28859800,3525,3525,3525,3525,0
20240318,144500,28859800,3525,3525,3525,3525,0
20240318,144400,28859800,3525,3525,3525,3525,1
20240318,144300,28856275,3525,3525,3525,3525,0
20240318,144200,28856275,3525,3525,3525,3525,0
20240318,144100,28856275,3525,3525,3525,3525,0
20240318,144000,28856275,3525,3525,3525,3525,0
20240318,143900,28856275,3525,3525,3525,3525,0
20240318,143800,28856275,3525,3525,3525,3525,0
20240318,143700,28856275,3525,3525,3525,3525,0
20240318,143600,28856275,3525,3525,3525,3525,0
20240318,143500,28856275,3525,3525,3525,3525,9
20240318,143400,28824550,3525,3525,3525,3525,0
20240318,143300,28824550,3525,3525,3525,3525,0
20240318,143200,28824550,3525,3525,3525,3525,0
20240318,143100,28824550,3525,3525,3525,3525,0
20240318,143000,28824550,3525,3525,3525,3525,0
20240318,142900,28824550,3525,3525,3525,3525,0
20240318,142800,28824550,3525,3525,3525,3525,0
20240318,142700,28824550,3525,3525,3525,3525,0
20240318,142600,28824550,3525,3525,3525,3525,0
20240318,142500,28824550,3525,3525,3525,3525,0
20240318,142400,28824550,3525,3525,3525,3525,0
20240318,142300,28824550,3525,3525,3525,3525,0
20240318,142200,28824550,3525,3525,3525,3525,0
20240318,142100,28824550,3525,3525,3525,3525,0
20240318,142000,28824550,3525,3525,3525,3525,100
20240318,141900,28472050,3525,3530,3530,3525,100
20240318,141800,28119130,3530,3530,3530,3530,0
20240318,141700,28119130,3530,3530,3530,3530,0
20240318,141600,28119130,3530,3530,3530,3530,0
20240318,141500,28119130,3530,3530,3530,3530,0
20240318,141400,28119130,3530,3530,3530,3530,0
20240318,141300,28119130,3530,3530,3530,3530,0
20240318,141200,28119130,3530,3530,3530,3530,0
20240318,141100,28119130,3530,3530,3530,3530,0
20240318,141000,28119130,3530,3530,3530,3530,0
20240318,140900,28119130,3530,3530,3530,3530,0
20240318,140800,28119130,3530,3530,3530,3530,0
20240318,140700,28119130,3530,3530,3530,3530,0
20240318,140600,28119130,3530,3530,3530,3530,15
20240318,140500,28066180,3530,3530,3530,3530,1
20240318,140400,28062650,3530,3530,3530,3530,0
20240318,140300,28062650,3530,3530,3530,3530,0
20240318,140200,28062650,3530,3530,3530,3530,0
20240318,140100,28062650,3530,3530,3530,3530,0
20240318,140000,28062650,3530,3530,3530,3530,0
20240318,135900,28062650,3530,3530,3530,3530,0
20240318,135800,28062650,3530,3530,3530,3530,1
20240318,135700,28059120,3545,3545,3545,3545,0
20240318,135600,28059120,3545,3545,3545,3545,0
20240318,135500,28059120,3545,3535,3545,3535,250
20240318,135400,27173345,3525,3525,3525,3525,0
20240318,135300,27173345,3525,3525,3525,3525,0
20240318,135200,27173345,3525,3525,3525,3525,0
20240318,135100,27173345,3525,3525,3525,3525,0
20240318,135000,27173345,3525,3525,3525,3525,0
20240318,134900,27173345,3525,3525,3525,3525,0
20240318,134800,27173345,3525,3525,3525,3525,0
20240318,134700,27173345,3525,3525,3525,3525,0
20240318,134600,27173345,3525,3525,3525,3525,0
20240318,134500,27173345,3525,3525,3525,3525,0
20240318,134400,27173345,3525,3525,3525,3525,0
20240318,134300,27173345,3525,3525,3525,3525,0
20240318,134200,27173345,3525,3530,3530,3525,283
20240318,134100,26175625,3555,3555,3555,3555,48
20240318,134000,26004985,3565,3565,3565,3565,0
20240318,133900,26004985,3565,3565,3565,3565,1
20240318,133800,26001420,3535,3535,3535,3535,6
20240318,133700,25980210,3535,3535,3535,3535,137
20240318,133600,25495915,3575,3575,3575,3575,0
20240318,133500,25495915,3575,3575,3575,3575,0
20240318,133400,25495915,3575,3575,3575,3575,1
20240318,133300,25492340,3570,3550,3575,3550,601
20240318,133200,23350350,3550,3550,3550,3550,0
20240318,133100,23350350,3550,3540,3550,3540,200
20240318,133000,22640775,3540,3540,3540,3540,40
20240318,132900,22499175,3540,3540,3540,3540,0
20240318,132800,22499175,3540,3540,3540,3540,0
20240318,132700,22499175,3540,3540,3540,3540,0
20240318,132600,22499175,3540,3540,3540,3540,0
20240318,132500,22499175,3540,3540,3540,3540,0
20240318,132400,22499175,3540,3540,3540,3540,0
20240318,132300,22499175,3540,3535,3540,3535,173
20240318,132200,21887005,3525,3525,3525,3525,0
20240318,132100,21887005,3525,3525,3525,3525,0
20240318,132000,21887005,3525,3525,3525,3525,0
20240318,131900,21887005,3525,3525,3525,3525,150
20240318,131800,21358255,3525,3525,3525,3525,0
20240318,131700,21358255,3525,3525,3525,3525,0
20240318,131600,21358255,3525,3525,3525,3525,0
20240318,131500,21358255,3525,3525,3525,3525,0
20240318,131400,21358255,3525,3525,3525,3525,0
20240318,131300,21358255,3525,3525,3525,3525,0
20240318,131200,21358255,3525,3525,3525,3525,0
20240318,131100,21358255,3525,3525,3525,3525,0
20240318,131000,21358255,3525,3525,3525,3525,0
20240318,130900,21358255,3525,3525,3525,3525,1
20240318,130800,21354730,3520,3520,3520,3520,0
20240318,130700,21354730,3520,3520,3520,3520,2
20240318,130600,21347690,3525,3525,3525,3525,28
20240318,130500,21248990,3525,3525,3525,3525,1
20240318,130400,21245465,3525,3525,3525,3525,0
20240318,130300,21245465,3525,3525,3525,3525,0
20240318,130200,21245465,3525,3525,3525,3525,1
20240318,130100,21241940,3525,3525,3525,3525,0
20240318,130000,21241940,3525,3525,3525,3525,0
20240318,125900,21241940,3525,3525,3525,3525,0
20240318,125800,21241940,3525,3525,3525,3525,0
20240318,125700,21241940,3525,3525,3525,3525,0
20240318,125600,21241940,3525,3525,3525,3525,0
20240318,125500,21241940,3525,3525,3525,3525,0
20240318,125400,21241940,3525,3525,3525,3525,0
20240318,125300,21241940,3525,3525,3525,3525,0
20240318,125200,21241940,3525,3525,3525,3525,0
20240318,125100,21241940,3525,3525,3525,3525,0
20240318,125000,21241940,3525,3525,3525,3525,0
20240318,124900,21241940,3525,3525,3525,3525,0
20240318,124800,21241940,3525,3525,3525,3525,0
20240318,124700,21241940,3525,3525,3525,3525,0
20240318,124600,21241940,3525,3525,3525,3525,0
20240318,124500,21241940,3525,3525,3525,3525,0
20240318,124400,21241940,3525,3525,3525,3525,0
20240318,124300,21241940,3525,3525,3525,3525,2
20240318,124200,21234890,3525,3525,3525,3525,0
20240318,124100,21234890,3525,3525,3525,3525,0
20240318,124000,21234890,3525,3525,3525,3525,0
20240318,123900,21234890,3525,3525,3525,3525,1
20240318,123800,21231365,3540,3540,3540,3540,0
20240318,123700,21231365,3540,3540,3540,3540,0
20240318,123600,21231365,3540,3540,3540,3540,0
20240318,123500,21231365,3540,3540,3540,3540,0
20240318,123400,21231365,3540,3540,3540,3540,0
20240318,123300,21231365,3540,3540,3540,3540,0
20240318,123200,21231365,3540,3540,3540,3540,0
20240318,123100,21231365,3540,3540,3540,3540,0
20240318,123000,21231365,3540,3540,3540,3540,0
20240318,122900,21231365,3540,3540,3540,3540,0
20240318,122800,21231365,3540,3540,3540,3540,1
20240318,122700,21227825,3515,3515,3515,3515,0
20240318,122600,21227825,3515,3515,3515,3515,0
20240318,122500,21227825,3515,3515,3515,3515,0
20240318,122400,21227825,3515,3515,3515,3515,0
20240318,122300,21227825,3515,3515,3515,3515,0
20240318,122200,21227825,3515,3515,3515,3515,0
20240318,122100,21227825,3515,3515,3515,3515,0
20240318,122000,21227825,3515,3530,3530,3515,15
20240318,121900,21175055,3530,3530,3530,3530,0
20240318,121800,21175055,3530,3530,3530,3530,0
20240318,121700,21175055,3530,3530,3530,3530,1
20240318,121600,21171525,3515,3515,3515,3515,0
20240318,121500,21171525,3515,3515,3515,3515,0
20240318,121400,21171525,3515,3515,3515,3515,10
20240318,121300,21136375,3515,3515,3515,3515,0
20240318,121200,21136375,3515,3520,3520,3515,858
20240318,121100,18118895,3520,3520,3520,3520,0
20240318,121000,18118895,3520,3530,3530,3520,13
20240318,120900,18073105,3530,3530,3530,3530,0
20240318,120800,18073105,3530,3530,3530,3530,0
20240318,120700,18073105,3530,3530,3530,3530,0
20240318,120600,18073105,3530,3530,3530,3530,0
20240318,120500,18073105,3530,3530,3530,3530,0
20240318,120400,18073105,3530,3530,3530,3530,0
20240318,120300,18073105,3530,3530,3530,3530,0
20240318,120200,18073105,3530,3530,3530,3530,15
20240318,120100,18020155,3530,3530,3530,3530,0
20240318,120000,18020155,3530,3530,3530,3530,0
20240318,115900,18020155,3530,3520,3530,3520,46
20240318,115800,17858215,3520,3520,3520,3520,0
20240318,115700,17858215,3520,3520,3520,3520,0
20240318,115600,17858215,3520,3520,3520,3520,0
20240318,115500,17858215,3520,3520,3520,3520,1
20240318,115400,17854695,3530,3530,3530,3530,0
20240318,115300,17854695,3530,3530,3530,3530,0
20240318,115200,17854695,3530,3530,3530,3530,0
20240318,115100,17854695,3530,3530,3530,3530,0
20240318,115000,17854695,3530,3530,3530,3530,0
20240318,114900,17854695,3530,3530,3530,3530,0
20240318,114800,17854695,3530,3530,3530,3530,0
20240318,114700,17854695,3530,3530,3530,3530,0
20240318,114600,17854695,3530,3530,3530,3530,0
20240318,114500,17854695,3530,3530,3530,3530,0
20240318,114400,17854695,3530,3530,3530,3530,0
20240318,114300,17854695,3530,3530,3530,3530,0
20240318,114200,17854695,3530,3530,3530,3530,0
20240318,114100,17854695,3530,3530,3530,3530,141
20240318,114000,17356965,3530,3530,3530,3530,0
20240318,113900,17356965,3530,3530,3530,3530,0
20240318,113800,17356965,3530,3530,3530,3530,0
20240318,113700,17356965,3530,3530,3530,3530,0
20240318,113600,17356965,3530,3530,3530,3530,0
20240318,113500,17356965,3530,3530,3530,3530,1
20240318,113400,17353435,3540,3540,3540,3540,0
20240318,113300,17353435,3540,3540,3540,3540,0
20240318,113200,17353435,3540,3540,3540,3540,0
20240318,113100,17353435,3540,3540,3540,3540,0
20240318,113000,17353435,3540,3540,3540,3540,0
20240318,112900,17353435,3540,3540,3540,3540,1
20240318,112800,17349895,3520,3520,3520,3520,400
20240318,112700,15941895,3540,3540,3540,3540,0
20240318,112600,15941895,3540,3540,3540,3540,1
20240318,112500,15938355,3540,3540,3540,3540,0
20240318,112400,15938355,3540,3540,3540,3540,0
20240318,112300,15938355,3540,3520,3540,3520,1001
20240318,112200,12414815,3525,3525,3525,3525,180
20240318,112100,11780315,3535,3535,3535,3535,0
20240318,112000,11780315,3535,3535,3535,3535,0
20240318,111900,11780315,3535,3535,3535,3535,154
20240318,111800,11235925,3535,3535,3535,3535,1
20240318,111700,11232390,3525,3525,3525,3525,2
20240318,111600,11225340,3535,3535,3535,3535,1
20240318,111500,11221805,3525,3525,3525,3525,0
20240318,111400,11221805,3525,3525,3525,3525,0
20240318,111300,11221805,3525,3525,3525,3525,0
20240318,111200,11221805,3525,3525,3525,3525,263
20240318,111100,10294730,3520,3520,3520,3520,0
20240318,111000,10294730,3520,3520,3520,3520,0
20240318,110900,10294730,3520,3520,3520,3520,0
20240318,110800,10294730,3520,3520,3520,3520,0
20240318,110700,10294730,3520,3520,3520,3520,0
20240318,110600,10294730,3520,3520,3520,3520,0
20240318,110500,10294730,3520,3520,3520,3520,0
20240318,110400,10294730,3520,3520,3520,3520,0
20240318,110300,10294730,3520,3520,3520,3520,0
20240318,110200,10294730,3520,3520,3520,3520,0
20240318,110100,10294730,3520,3520,3520,3520,0
20240318,110000,10294730,3520,3520,3520,3520,0
20240318,105900,10294730,3520,3520,3520,3520,0
20240318,105800,10294730,3520,3520,3520,3520,0
20240318,105700,10294730,3520,3520,3520,3520,0
20240318,105600,10294730,3520,3520,3520,3520,0
20240318,105500,10294730,3520,3520,3520,3520,0
20240318,105400,10294730,3520,3520,3520,3520,35
20240318,105300,10171530,3520,3520,3520,3520,0
20240318,105200,10171530,3520,3520,3520,3520,0
20240318,105100,10171530,3520,3520,3520,3520,0
20240318,105000,10171530,3520,3520,3520,3520,0
20240318,104900,10171530,3520,3520,3520,3520,0
20240318,104800,10171530,3520,3520,3520,3520,0
20240318,104700,10171530,3520,3520,3520,3520,0
20240318,104600,10171530,3520,3520,3520,3520,90
20240318,104500,9854730,3520,3520,3520,3520,0
20240318,104400,9854730,3520,3520,3520,3520,0
20240318,104300,9854730,3520,3520,3520,3520,0
20240318,104200,9854730,3520,3520,3520,3520,0
20240318,104100,9854730,3520,3520,3520,3520,0
20240318,104000,9854730,3520,3520,3520,3520,0
20240318,103900,9854730,3520,3520,3520,3520,0
20240318,103800,9854730,3520,3520,3520,3520,0
20240318,103700,9854730,3520,3520,3520,3520,0
20240318,103600,9854730,3520,3520,3520,3520,0
20240318,103500,9854730,3520,3520,3520,3520,0
20240318,103400,9854730,3520,3520,3520,3520,101
20240318,103300,9499210,3530,3530,3530,3530,0
20240318,103200,9499210,3530,3530,3530,3530,0
20240318,103100,9499210,3530,3530,3530,3530,0
20240318,103000,9499210,3530,3535,3535,3530,145
20240318,102900,8987345,3535,3535,3535,3535,0
20240318,102800,8987345,3535,3535,3535,3535,0
20240318,102700,8987345,3535,3535,3535,3535,0
20240318,102600,8987345,3535,3535,3535,3535,0
20240318,102500,8987345,3535,3535,3535,3535,0
20240318,102400,8987345,3535,3535,3535,3535,0
20240318,102300,8987345,3535,3535,3535,3535,8
20240318,102200,8959065,3535,3535,3535,3535,62
20240318,102100,8739895,3525,3520,3530,3520,300
20240318,102000,7681820,3525,3525,3525,3525,0
20240318,101900,7681820,3525,3525,3525,3525,0
20240318,101800,7681820,3525,3525,3525,3525,10
20240318,101700,7646570,3525,3525,3525,3525,9
20240318,101600,7614845,3525,3525,3525,3525,0
20240318,101500,7614845,3525,3525,3525,3525,0
20240318,101400,7614845,3525,3525,3525,3525,0
20240318,101300,7614845,3525,3525,3525,3525,0
20240318,101200,7614845,3525,3525,3525,3525,22
20240318,101100,7537295,3530,3530,3530,3530,0
20240318,101000,7537295,3530,3530,3530,3530,0
20240318,100900,7537295,3530,3530,3530,3530,0
20240318,100800,7537295,3530,3530,3530,3530,0
20240318,100700,7537295,3530,3530,3530,3530,0
20240318,100600,7537295,3530,3530,3530,3530,0
20240318,100500,7537295,3530,3530,3530,3530,0
20240318,100400,7537295,3530,3530,3530,3530,0
20240318,100300,7537295,3530,3530,3530,3530,0
20240318,100200,7537295,3530,3530,3530,3530,0
20240318,100100,7537295,3530,3530,3530,3530,0
20240318,100000,7537295,3530,3530,3530,3530,0
20240318,095900,7537295,3530,3530,3530,3530,38
20240318,095800,7403155,3530,3535,3535,3530,202
20240318,095700,6689095,3535,3530,3535,3530,15
20240318,095600,6636140,3530,3530,3530,3530,0
20240318,095500,6636140,3530,3530,3530,3530,2
20240318,095400,6629080,3535,3535,3535,3535,0
20240318,095300,6629080,3535,3535,3535,3535,0
20240318,095200,6629080,3535,3535,3535,3530,38
20240318,095100,6494765,3530,3525,3530,3525,170
20240318,095000,5894765,3535,3535,3535,3535,0
20240318,094900,5894765,3535,3535,3535,3535,0
20240318,094800,5894765,3535,3535,3535,3535,6
20240318,094700,5873555,3535,3535,3535,3535,0
20240318,094600,5873555,3535,3535,3535,3535,28
20240318,094500,5774575,3535,3535,3535,3535,1
20240318,094400,5771040,3535,3535,3535,3535,1
20240318,094300,5767505,3530,3520,3530,3520,158
20240318,094200,5210185,3515,3515,3515,3515,0
20240318,094100,5210185,3515,3515,3515,3515,0
20240318,094000,5210185,3515,3515,3515,3515,0
20240318,093900,5210185,3515,3515,3515,3515,376
20240318,093800,3888545,3520,3520,3520,3520,0
20240318,093700,3888545,3520,3520,3520,3520,0
20240318,093600,3888545,3520,3520,3520,3520,22
20240318,093500,3811105,3530,3530,3530,3530,25
20240318,093400,3722855,3530,3530,3530,3530,0
20240318,093300,3722855,3530,3530,3530,3530,0
20240318,093200,3722855,3530,3530,3530,3530,0
20240318,093100,3722855,3530,3530,3530,3530,0
20240318,093000,3722855,3530,3530,3530,3530,0
20240318,092900,3722855,3530,3530,3530,3530,0
20240318,092800,3722855,3530,3530,3530,3530,3
20240318,092700,3712265,3530,3530,3530,3530,2
20240318,092600,3705205,3530,3535,3535,3530,74
20240318,092500,3443640,3535,3535,3535,3535,0
20240318,092400,3443640,3535,3535,3535,3535,0
20240318,092300,3443640,3535,3535,3535,3535,0
20240318,092200,3443640,3535,3535,3535,3535,2
20240318,092100,3436570,3535,3535,3535,3535,1
20240318,092000,3433035,3535,3535,3535,3535,2
20240318,091900,3425965,3535,3535,3535,3535,50
20240318,091800,3249215,3535,3535,3535,3535,8
20240318,091700,3220935,3545,3535,3545,3535,10
20240318,091600,3185575,3545,3535,3545,3535,212
20240318,091500,2436135,3535,3535,3535,3535,45
20240318,091400,2277060,3535,3535,3535,3535,1
20240318,091300,2273525,3515,3515,3515,3515,24
20240318,091200,2189165,3510,3510,3510,3510,0
20240318,091100,2189165,3510,3510,3510,3510,0
20240318,091000,2189165,3510,3510,3510,3510,8
20240318,090900,2161085,3510,3510,3510,3510,196
20240318,090800,1473125,3540,3540,3540,3540,0
20240318,090700,1473125,3540,3540,3540,3540,0
20240318,090600,1473125,3540,3540,3540,3540,0
20240318,090500,1473125,3540,3540,3540,3540,0
20240318,090400,1473125,3540,3540,3540,3540,0
20240318,090300,1473125,3540,3545,3545,3540,114
20240318,090200,1069065,3545,3545,3545,3545,0
20240318,090100,1069065,3545,3545,3545,3545,0
20240318,090000,1069065,3545,3505,3545,3505,305