KissMeData/093380/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200100,52609840,3600,3600,3600,3600,734
20240318,200000,52609840,3600,3600,3600,3600,0
20240318,195900,52609840,3600,3600,3600,3600,0
20240318,195800,52609840,3600,3600,3600,3600,0
20240318,195700,52609840,3600,3600,3600,3600,0
20240318,195600,52609840,3600,3600,3600,3600,0
20240318,195500,52609840,3600,3600,3600,3600,0
20240318,195400,52609840,3600,3600,3600,3600,0
20240318,195300,52609840,3600,3600,3600,3600,0
20240318,195200,52609840,3600,3600,3600,3600,0
20240318,195100,52609840,3600,3600,3600,3600,0
20240318,195000,52609840,3600,3600,3600,3600,0
20240318,194900,52609840,3600,3600,3600,3600,0
20240318,194800,52609840,3600,3600,3600,3600,0
20240318,194700,52609840,3600,3600,3600,3600,0
20240318,194600,52609840,3600,3600,3600,3600,0
20240318,194500,52609840,3600,3600,3600,3600,0
20240318,194400,52609840,3600,3600,3600,3600,0
20240318,194300,52609840,3600,3600,3600,3600,0
20240318,194200,52609840,3600,3600,3600,3600,0
20240318,194100,52609840,3600,3600,3600,3600,0
20240318,194000,52609840,3600,3600,3600,3600,0
20240318,193900,52609840,3600,3600,3600,3600,0
20240318,193800,52609840,3600,3600,3600,3600,0
20240318,193700,52609840,3600,3600,3600,3600,0
20240318,193600,52609840,3600,3600,3600,3600,0
20240318,193500,52609840,3600,3600,3600,3600,0
20240318,193400,52609840,3600,3600,3600,3600,0
20240318,193300,52609840,3600,3600,3600,3600,0
20240318,193200,52609840,3600,3600,3600,3600,0
20240318,193100,52609840,3600,3600,3600,3600,734
20240318,193000,52609840,3600,3600,3600,3600,0
20240318,192900,52609840,3600,3600,3600,3600,0
20240318,192800,52609840,3600,3600,3600,3600,0
20240318,192700,52609840,3600,3600,3600,3600,0
20240318,192600,52609840,3600,3600,3600,3600,0
20240318,192500,52609840,3600,3600,3600,3600,0
20240318,192400,52609840,3600,3600,3600,3600,0
20240318,192300,52609840,3600,3600,3600,3600,0
20240318,192200,52609840,3600,3600,3600,3600,0
20240318,192100,52609840,3600,3600,3600,3600,0
20240318,192000,52609840,3600,3600,3600,3600,0
20240318,191900,52609840,3600,3600,3600,3600,0
20240318,191800,52609840,3600,3600,3600,3600,0
20240318,191700,52609840,3600,3600,3600,3600,0
20240318,191600,52609840,3600,3600,3600,3600,0
20240318,191500,52609840,3600,3600,3600,3600,0
20240318,191400,52609840,3600,3600,3600,3600,0
20240318,191300,52609840,3600,3600,3600,3600,0
20240318,191200,52609840,3600,3600,3600,3600,0
20240318,191100,52609840,3600,3600,3600,3600,0
20240318,191000,52609840,3600,3600,3600,3600,0
20240318,190900,52609840,3600,3600,3600,3600,0
20240318,190800,52609840,3600,3600,3600,3600,0
20240318,190700,52609840,3600,3600,3600,3600,0
20240318,190600,52609840,3600,3600,3600,3600,0
20240318,190500,52609840,3600,3600,3600,3600,0
20240318,190400,52609840,3600,3600,3600,3600,0
20240318,190300,52609840,3600,3600,3600,3600,0
20240318,190200,52609840,3600,3600,3600,3600,0
20240318,190100,52609840,3600,3600,3600,3600,734
20240318,190000,52609840,3600,3600,3600,3600,0
20240318,185900,52609840,3600,3600,3600,3600,0
20240318,185800,52609840,3600,3600,3600,3600,0
20240318,185700,52609840,3600,3600,3600,3600,0
20240318,185600,52609840,3600,3600,3600,3600,0
20240318,185500,52609840,3600,3600,3600,3600,0
20240318,185400,52609840,3600,3600,3600,3600,0
20240318,185300,52609840,3600,3600,3600,3600,0
20240318,185200,52609840,3600,3600,3600,3600,0
20240318,185100,52609840,3600,3600,3600,3600,0
20240318,185000,52609840,3600,3600,3600,3600,0
20240318,184900,52609840,3600,3600,3600,3600,0
20240318,184800,52609840,3600,3600,3600,3600,0
20240318,184700,52609840,3600,3600,3600,3600,0
20240318,184600,52609840,3600,3600,3600,3600,0
20240318,184500,52609840,3600,3600,3600,3600,0
20240318,184400,52609840,3600,3600,3600,3600,0
20240318,184300,52609840,3600,3600,3600,3600,0
20240318,184200,52609840,3600,3600,3600,3600,0
20240318,184100,52609840,3600,3600,3600,3600,0
20240318,184000,52609840,3600,3600,3600,3600,0
20240318,183900,52609840,3600,3600,3600,3600,0
20240318,183800,52609840,3600,3600,3600,3600,0
20240318,183700,52609840,3600,3600,3600,3600,0
20240318,183600,52609840,3600,3600,3600,3600,0
20240318,183500,52609840,3600,3600,3600,3600,0
20240318,183400,52609840,3600,3600,3600,3600,0
20240318,183300,52609840,3600,3600,3600,3600,0
20240318,183200,52609840,3600,3600,3600,3600,0
20240318,183100,52609840,3600,3600,3600,3600,734
20240318,183000,52609840,3600,3600,3600,3600,0
20240318,182900,52609840,3600,3600,3600,3600,0
20240318,182800,52609840,3600,3600,3600,3600,0
20240318,182700,52609840,3600,3600,3600,3600,0
20240318,182600,52609840,3600,3600,3600,3600,0
20240318,182500,52609840,3600,3600,3600,3600,0
20240318,182400,52609840,3600,3600,3600,3600,0
20240318,182300,52609840,3600,3600,3600,3600,0
20240318,182200,52609840,3600,3600,3600,3600,0
20240318,182100,52609840,3600,3600,3600,3600,0
20240318,182000,52609840,3600,3600,3600,3600,0
20240318,181900,52609840,3600,3600,3600,3600,0
20240318,181800,52609840,3600,3600,3600,3600,0
20240318,181700,52609840,3600,3600,3600,3600,0
20240318,181600,52609840,3600,3600,3600,3600,0
20240318,181500,52609840,3600,3600,3600,3600,0
20240318,181400,52609840,3600,3600,3600,3600,0
20240318,181300,52609840,3600,3600,3600,3600,0
20240318,181200,52609840,3600,3600,3600,3600,0
20240318,181100,52609840,3600,3600,3600,3600,0
20240318,181000,52609840,3600,3600,3600,3600,0
20240318,180900,52609840,3600,3600,3600,3600,0
20240318,180800,52609840,3600,3600,3600,3600,0
20240318,180700,52609840,3600,3600,3600,3600,0
20240318,180600,52609840,3600,3600,3600,3600,0
20240318,180500,52609840,3600,3600,3600,3600,0
20240318,180400,52609840,3600,3600,3600,3600,0
20240318,180300,52609840,3600,3600,3600,3600,0
20240318,180200,52609840,3600,3600,3600,3600,0
20240318,180100,52609840,3600,3600,3600,3600,734
20240318,180000,52609840,3600,3600,3600,3600,0
20240318,175900,52609840,3600,3600,3600,3600,0
20240318,175800,52609840,3600,3600,3600,3600,0
20240318,175700,52609840,3600,3600,3600,3600,0
20240318,175600,52609840,3600,3600,3600,3600,0
20240318,175500,52609840,3600,3600,3600,3600,0
20240318,175400,52609840,3600,3600,3600,3600,0
20240318,175300,52609840,3600,3600,3600,3600,0
20240318,175200,52609840,3600,3600,3600,3600,0
20240318,175100,52609840,3600,3600,3600,3600,0
20240318,175000,52609840,3600,3600,3600,3600,0
20240318,174900,52609840,3600,3600,3600,3600,0
20240318,174800,52609840,3600,3600,3600,3600,0
20240318,174700,52609840,3600,3600,3600,3600,0
20240318,174600,52609840,3600,3600,3600,3600,0
20240318,174500,52609840,3600,3600,3600,3600,0
20240318,174400,52609840,3600,3600,3600,3600,0
20240318,174300,52609840,3600,3600,3600,3600,0
20240318,174200,52609840,3600,3600,3600,3600,0
20240318,174100,52609840,3600,3600,3600,3600,0
20240318,174000,52609840,3600,3600,3600,3600,0
20240318,173900,52609840,3600,3600,3600,3600,0
20240318,173800,52609840,3600,3600,3600,3600,0
20240318,173700,52609840,3600,3600,3600,3600,0
20240318,173600,52609840,3600,3600,3600,3600,0
20240318,173500,52609840,3600,3600,3600,3600,0
20240318,173400,52609840,3600,3600,3600,3600,0
20240318,173300,52609840,3600,3600,3600,3600,0
20240318,173200,52609840,3600,3600,3600,3600,0
20240318,173100,52609840,3600,3600,3600,3600,734
20240318,173000,52609840,3600,3600,3600,3600,0
20240318,172900,52609840,3600,3600,3600,3600,0
20240318,172800,52609840,3600,3600,3600,3600,0
20240318,172700,52609840,3600,3600,3600,3600,0
20240318,172600,52609840,3600,3600,3600,3600,0
20240318,172500,52609840,3600,3600,3600,3600,0
20240318,172400,52609840,3600,3600,3600,3600,0
20240318,172300,52609840,3600,3600,3600,3600,0
20240318,172200,52609840,3600,3600,3600,3600,0
20240318,172100,52609840,3600,3600,3600,3600,0
20240318,172000,52609840,3600,3600,3600,3600,0
20240318,171900,52609840,3600,3600,3600,3600,0
20240318,171800,52609840,3600,3600,3600,3600,0
20240318,171700,52609840,3600,3600,3600,3600,0
20240318,171600,52609840,3600,3600,3600,3600,0
20240318,171500,52609840,3600,3600,3600,3600,0
20240318,171400,52609840,3600,3600,3600,3600,0
20240318,171300,52609840,3600,3600,3600,3600,0
20240318,171200,52609840,3600,3600,3600,3600,0
20240318,171100,52609840,3600,3600,3600,3600,0
20240318,171000,52609840,3600,3600,3600,3600,0
20240318,170900,52609840,3600,3600,3600,3600,0
20240318,170800,52609840,3600,3600,3600,3600,0
20240318,170700,52609840,3600,3600,3600,3600,0
20240318,170600,52609840,3600,3600,3600,3600,0
20240318,170500,52609840,3600,3600,3600,3600,0
20240318,170400,52609840,3600,3600,3600,3600,0
20240318,170300,52609840,3600,3600,3600,3600,0
20240318,170200,52609840,3600,3600,3600,3600,0
20240318,170100,52609840,3600,3600,3600,3600,734
20240318,170000,52609840,3600,3600,3600,3600,0
20240318,165900,52609840,3600,3600,3600,3600,0
20240318,165800,52609840,3600,3600,3600,3600,0
20240318,165700,52609840,3600,3600,3600,3600,0
20240318,165600,52609840,3600,3600,3600,3600,0
20240318,165500,52609840,3600,3600,3600,3600,0
20240318,165400,52609840,3600,3600,3600,3600,0
20240318,165300,52609840,3600,3600,3600,3600,0
20240318,165200,52609840,3600,3600,3600,3600,0
20240318,165100,52609840,3600,3600,3600,3600,0
20240318,165000,52609840,3600,3600,3600,3600,0
20240318,164900,52609840,3600,3600,3600,3600,0
20240318,164800,52609840,3600,3600,3600,3600,0
20240318,164700,52609840,3600,3600,3600,3600,0
20240318,164600,52609840,3600,3600,3600,3600,0
20240318,164500,52609840,3600,3600,3600,3600,0
20240318,164400,52609840,3600,3600,3600,3600,0
20240318,164300,52609840,3600,3600,3600,3600,0
20240318,164200,52609840,3600,3600,3600,3600,0
20240318,164100,52609840,3600,3600,3600,3600,0
20240318,164000,52609840,3600,3600,3600,3600,0
20240318,163900,52609840,3600,3600,3600,3600,0
20240318,163800,52609840,3600,3600,3600,3600,0
20240318,163700,52609840,3600,3600,3600,3600,0
20240318,163600,52609840,3600,3600,3600,3600,0
20240318,163500,52609840,3600,3600,3600,3600,0
20240318,163400,52609840,3600,3600,3600,3600,0
20240318,163300,52609840,3600,3600,3600,3600,0
20240318,163200,52609840,3600,3600,3600,3600,0
20240318,163100,52609840,3600,3600,3600,3600,734
20240318,163000,52609840,3600,3600,3600,3600,0
20240318,162900,52609840,3600,3600,3600,3600,0
20240318,162800,52609840,3600,3600,3600,3600,0
20240318,162700,52609840,3600,3600,3600,3600,0
20240318,162600,52609840,3600,3600,3600,3600,0
20240318,162500,52609840,3600,3600,3600,3600,0
20240318,162400,52609840,3600,3600,3600,3600,0
20240318,162300,52609840,3600,3600,3600,3600,0
20240318,162200,52609840,3600,3600,3600,3600,0
20240318,162100,52609840,3600,3600,3600,3600,0
20240318,162000,52609840,3600,3600,3600,3600,0
20240318,161900,52609840,3600,3600,3600,3600,0
20240318,161800,52609840,3600,3600,3600,3600,0
20240318,161700,52609840,3600,3600,3600,3600,0
20240318,161600,52609840,3600,3600,3600,3600,0
20240318,161500,52609840,3600,3600,3600,3600,0
20240318,161400,52609840,3600,3600,3600,3600,0
20240318,161300,52609840,3600,3600,3600,3600,0
20240318,161200,52609840,3600,3600,3600,3600,0
20240318,161100,52609840,3600,3600,3600,3600,0
20240318,161000,52609840,3600,3600,3600,3600,0
20240318,160900,52609840,3600,3600,3600,3600,0
20240318,160800,52609840,3600,3600,3600,3600,0
20240318,160700,52609840,3600,3600,3600,3600,0
20240318,160600,52609840,3600,3600,3600,3600,0
20240318,160500,52609840,3600,3600,3600,3600,0
20240318,160400,52609840,3600,3600,3600,3600,0
20240318,160300,52609840,3600,3600,3600,3600,0
20240318,160200,52609840,3600,3600,3600,3600,0
20240318,160100,52609840,3600,3600,3600,3600,734
20240318,160000,52609840,3600,3600,3600,3600,0
20240318,155900,52609840,3600,3600,3600,3600,0
20240318,155800,52609840,3600,3600,3600,3600,0
20240318,155700,52609840,3600,3600,3600,3600,0
20240318,155600,52609840,3600,3600,3600,3600,0
20240318,155500,52609840,3600,3600,3600,3600,0
20240318,155400,52609840,3600,3600,3600,3600,0
20240318,155300,52609840,3600,3600,3600,3600,0
20240318,155200,52609840,3600,3600,3600,3600,0
20240318,155100,52609840,3600,3600,3600,3600,0
20240318,155000,52609840,3600,3600,3600,3600,0
20240318,154900,52609840,3600,3600,3600,3600,0
20240318,154800,52609840,3600,3600,3600,3600,0
20240318,154700,52609840,3600,3600,3600,3600,0
20240318,154600,52609840,3600,3600,3600,3600,0
20240318,154500,52609840,3600,3600,3600,3600,0
20240318,154400,52609840,3600,3600,3600,3600,0
20240318,154300,52609840,3600,3600,3600,3600,0
20240318,154200,52609840,3600,3600,3600,3600,0
20240318,154100,52609840,3600,3600,3600,3600,0
20240318,154000,52609840,3600,3600,3600,3600,0
20240318,153900,52609840,3600,3600,3600,3600,0
20240318,153800,52609840,3600,3600,3600,3600,0
20240318,153700,52609840,3600,3600,3600,3600,0
20240318,153600,52609840,3600,3600,3600,3600,0
20240318,153500,52609840,3600,3600,3600,3600,0
20240318,153400,52609840,3600,3600,3600,3600,0
20240318,153300,52609840,3600,3600,3600,3600,0
20240318,153200,52609840,3600,3600,3600,3600,0
20240318,153100,52609840,3600,3600,3600,3600,734
20240318,153000,52609840,3600,3600,3600,3600,734
20240318,152900,49967440,3600,3600,3600,3600,0
20240318,152800,49967440,3600,3600,3600,3600,0
20240318,152700,49967440,3600,3600,3600,3600,0
20240318,152600,49967440,3600,3600,3600,3600,0
20240318,152500,49967440,3600,3600,3600,3600,0
20240318,152400,49967440,3600,3600,3600,3600,0
20240318,152300,49967440,3600,3600,3600,3600,0
20240318,152200,49967440,3600,3600,3600,3600,0
20240318,152100,49967440,3600,3600,3600,3600,0
20240318,152000,49967440,3600,3600,3600,3600,0
20240318,151900,49967440,3600,3605,3605,3600,3350
20240318,151800,37907430,3615,3615,3615,3615,0
20240318,151700,37907430,3615,3615,3615,3615,0
20240318,151600,37907430,3615,3615,3615,3615,0
20240318,151500,37907430,3615,3615,3615,3615,0
20240318,151400,37907430,3615,3615,3615,3615,0
20240318,151300,37907430,3615,3615,3615,3615,332
20240318,151200,36707250,3610,3610,3610,3610,0
20240318,151100,36707250,3610,3610,3610,3610,0
20240318,151000,36707250,3610,3610,3610,3610,0
20240318,150900,36707250,3610,3610,3610,3610,0
20240318,150800,36707250,3610,3610,3610,3610,0
20240318,150700,36707250,3610,3610,3610,3610,0
20240318,150600,36707250,3610,3610,3610,3610,0
20240318,150500,36707250,3610,3610,3610,3610,0
20240318,150400,36707250,3610,3610,3610,3610,0
20240318,150300,36707250,3610,3610,3610,3610,0
20240318,150200,36707250,3610,3610,3610,3610,0
20240318,150100,36707250,3610,3610,3610,3610,0
20240318,150000,36707250,3610,3610,3610,3610,0
20240318,145900,36707250,3610,3610,3610,3610,0
20240318,145800,36707250,3610,3610,3610,3610,0
20240318,145700,36707250,3610,3610,3610,3610,0
20240318,145600,36707250,3610,3610,3610,3610,0
20240318,145500,36707250,3610,3610,3610,3610,0
20240318,145400,36707250,3610,3610,3610,3610,0
20240318,145300,36707250,3610,3610,3610,3610,0
20240318,145200,36707250,3610,3610,3610,3610,0
20240318,145100,36707250,3610,3610,3610,3610,300
20240318,145000,35624250,3615,3610,3615,3610,2
20240318,144900,35617025,3610,3610,3610,3610,380
20240318,144800,34245225,3605,3605,3605,3605,0
20240318,144700,34245225,3605,3605,3605,3605,0
20240318,144600,34245225,3605,3605,3605,3605,0
20240318,144500,34245225,3605,3605,3605,3605,0
20240318,144400,34245225,3605,3605,3605,3605,0
20240318,144300,34245225,3605,3605,3605,3605,0
20240318,144200,34245225,3605,3605,3605,3605,0
20240318,144100,34245225,3605,3605,3605,3605,200
20240318,144000,33524225,3600,3600,3600,3600,0
20240318,143900,33524225,3600,3600,3600,3600,0
20240318,143800,33524225,3600,3600,3600,3600,0
20240318,143700,33524225,3600,3600,3600,3600,0
20240318,143600,33524225,3600,3600,3600,3600,0
20240318,143500,33524225,3600,3600,3600,3600,0
20240318,143400,33524225,3600,3600,3600,3600,0
20240318,143300,33524225,3600,3600,3600,3600,0
20240318,143200,33524225,3600,3600,3600,3600,0
20240318,143100,33524225,3600,3600,3600,3600,0
20240318,143000,33524225,3600,3600,3600,3600,0
20240318,142900,33524225,3600,3600,3600,3600,0
20240318,142800,33524225,3600,3600,3600,3600,0
20240318,142700,33524225,3600,3600,3600,3600,0
20240318,142600,33524225,3600,3600,3600,3600,0
20240318,142500,33524225,3600,3600,3600,3600,430
20240318,142400,31976225,3600,3605,3605,3600,1430
20240318,142300,26824915,3615,3615,3615,3615,0
20240318,142200,26824915,3615,3615,3615,3615,0
20240318,142100,26824915,3615,3615,3615,3615,0
20240318,142000,26824915,3615,3615,3615,3615,3
20240318,141900,26814070,3615,3615,3615,3615,0
20240318,141800,26814070,3615,3615,3615,3615,0
20240318,141700,26814070,3615,3605,3615,3605,2
20240318,141600,26806850,3605,3605,3605,3605,1000
20240318,141500,23201850,3615,3615,3615,3615,0
20240318,141400,23201850,3615,3615,3615,3615,0
20240318,141300,23201850,3615,3615,3615,3615,0
20240318,141200,23201850,3615,3615,3615,3615,0
20240318,141100,23201850,3615,3615,3615,3615,0
20240318,141000,23201850,3615,3615,3615,3615,0
20240318,140900,23201850,3615,3605,3615,3605,2
20240318,140800,23194630,3615,3615,3615,3615,0
20240318,140700,23194630,3615,3615,3615,3615,0
20240318,140600,23194630,3615,3615,3615,3615,0
20240318,140500,23194630,3615,3615,3615,3615,0
20240318,140400,23194630,3615,3615,3615,3615,0
20240318,140300,23194630,3615,3615,3615,3615,0
20240318,140200,23194630,3615,3615,3615,3615,0
20240318,140100,23194630,3615,3605,3615,3605,2
20240318,140000,23187410,3610,3610,3610,3610,0
20240318,135900,23187410,3610,3610,3610,3610,0
20240318,135800,23187410,3610,3610,3610,3610,0
20240318,135700,23187410,3610,3610,3610,3610,0
20240318,135600,23187410,3610,3610,3610,3610,100
20240318,135500,22826410,3605,3605,3605,3605,0
20240318,135400,22826410,3605,3605,3605,3605,0
20240318,135300,22826410,3605,3605,3605,3605,16
20240318,135200,22768730,3610,3610,3610,3610,0
20240318,135100,22768730,3610,3610,3610,3610,0
20240318,135000,22768730,3610,3610,3610,3610,100
20240318,134900,22407730,3605,3605,3605,3605,0
20240318,134800,22407730,3605,3605,3605,3605,0
20240318,134700,22407730,3605,3605,3605,3605,0
20240318,134600,22407730,3605,3605,3605,3605,0
20240318,134500,22407730,3605,3605,3605,3605,0
20240318,134400,22407730,3605,3605,3605,3605,0
20240318,134300,22407730,3605,3605,3605,3605,115
20240318,134200,21993155,3610,3610,3610,3610,0
20240318,134100,21993155,3610,3610,3610,3610,0
20240318,134000,21993155,3610,3610,3610,3610,0
20240318,133900,21993155,3610,3610,3610,3610,0
20240318,133800,21993155,3610,3610,3610,3610,0
20240318,133700,21993155,3610,3610,3610,3610,0
20240318,133600,21993155,3610,3610,3610,3610,0
20240318,133500,21993155,3610,3610,3610,3610,0
20240318,133400,21993155,3610,3610,3610,3610,0
20240318,133300,21993155,3610,3610,3610,3610,0
20240318,133200,21993155,3610,3610,3610,3610,0
20240318,133100,21993155,3610,3610,3610,3610,0
20240318,133000,21993155,3610,3610,3610,3610,0
20240318,132900,21993155,3610,3610,3610,3610,0
20240318,132800,21993155,3610,3610,3610,3610,0
20240318,132700,21993155,3610,3610,3610,3610,4
20240318,132600,21978715,3610,3610,3610,3610,1
20240318,132500,21975105,3610,3610,3610,3610,5
20240318,132400,21957055,3610,3610,3610,3610,0
20240318,132300,21957055,3610,3610,3610,3610,18
20240318,132200,21892075,3610,3610,3610,3610,0
20240318,132100,21892075,3610,3610,3610,3610,0
20240318,132000,21892075,3610,3610,3610,3610,0
20240318,131900,21892075,3610,3610,3610,3610,0
20240318,131800,21892075,3610,3610,3610,3610,0
20240318,131700,21892075,3610,3610,3610,3610,0
20240318,131600,21892075,3610,3610,3610,3610,0
20240318,131500,21892075,3610,3610,3610,3610,0
20240318,131400,21892075,3610,3610,3610,3610,0
20240318,131300,21892075,3610,3610,3610,3610,28
20240318,131200,21790995,3610,3610,3610,3610,0
20240318,131100,21790995,3610,3610,3610,3610,0
20240318,131000,21790995,3610,3610,3610,3610,0
20240318,130900,21790995,3610,3610,3610,3610,0
20240318,130800,21790995,3610,3610,3610,3610,0
20240318,130700,21790995,3610,3610,3610,3610,0
20240318,130600,21790995,3610,3610,3610,3610,0
20240318,130500,21790995,3610,3610,3610,3610,0
20240318,130400,21790995,3610,3610,3610,3610,0
20240318,130300,21790995,3610,3610,3610,3610,0
20240318,130200,21790995,3610,3610,3610,3610,27
20240318,130100,21693525,3610,3610,3610,3610,0
20240318,130000,21693525,3610,3610,3610,3610,5
20240318,125900,21675475,3605,3605,3605,3605,116
20240318,125800,21257295,3615,3615,3615,3615,0
20240318,125700,21257295,3615,3615,3615,3615,0
20240318,125600,21257295,3615,3615,3615,3615,0
20240318,125500,21257295,3615,3615,3615,3615,0
20240318,125400,21257295,3615,3615,3615,3615,0
20240318,125300,21257295,3615,3615,3615,3615,0
20240318,125200,21257295,3615,3615,3615,3615,0
20240318,125100,21257295,3615,3615,3615,3615,0
20240318,125000,21257295,3615,3615,3615,3615,0
20240318,124900,21257295,3615,3615,3615,3615,0
20240318,124800,21257295,3615,3615,3615,3615,0
20240318,124700,21257295,3615,3615,3615,3615,0
20240318,124600,21257295,3615,3615,3615,3615,0
20240318,124500,21257295,3615,3615,3615,3615,0
20240318,124400,21257295,3615,3615,3615,3615,0
20240318,124300,21257295,3615,3615,3615,3615,0
20240318,124200,21257295,3615,3615,3615,3615,0
20240318,124100,21257295,3615,3615,3615,3615,0
20240318,124000,21257295,3615,3615,3615,3615,0
20240318,123900,21257295,3615,3615,3615,3615,0
20240318,123800,21257295,3615,3615,3615,3615,0
20240318,123700,21257295,3615,3615,3615,3615,0
20240318,123600,21257295,3615,3615,3615,3615,0
20240318,123500,21257295,3615,3615,3615,3615,0
20240318,123400,21257295,3615,3615,3615,3615,47
20240318,123300,21087390,3615,3615,3615,3615,0
20240318,123200,21087390,3615,3615,3615,3615,0
20240318,123100,21087390,3615,3615,3615,3615,0
20240318,123000,21087390,3615,3615,3615,3615,0
20240318,122900,21087390,3615,3615,3615,3615,17
20240318,122800,21025935,3610,3610,3610,3610,1
20240318,122700,21022325,3600,3600,3600,3600,0
20240318,122600,21022325,3600,3600,3600,3600,0
20240318,122500,21022325,3600,3600,3600,3600,0
20240318,122400,21022325,3600,3600,3600,3600,0
20240318,122300,21022325,3600,3600,3600,3600,0
20240318,122200,21022325,3600,3600,3600,3600,0
20240318,122100,21022325,3600,3600,3600,3600,0
20240318,122000,21022325,3600,3600,3600,3600,0
20240318,121900,21022325,3600,3600,3600,3600,0
20240318,121800,21022325,3600,3600,3600,3600,0
20240318,121700,21022325,3600,3600,3600,3600,0
20240318,121600,21022325,3600,3600,3600,3600,0
20240318,121500,21022325,3600,3600,3600,3600,0
20240318,121400,21022325,3600,3600,3600,3600,0
20240318,121300,21022325,3600,3600,3600,3600,0
20240318,121200,21022325,3600,3600,3600,3600,0
20240318,121100,21022325,3600,3600,3600,3600,0
20240318,121000,21022325,3600,3600,3600,3600,0
20240318,120900,21022325,3600,3600,3600,3600,0
20240318,120800,21022325,3600,3600,3600,3600,0
20240318,120700,21022325,3600,3600,3600,3600,0
20240318,120600,21022325,3600,3600,3600,3600,0
20240318,120500,21022325,3600,3600,3600,3600,0
20240318,120400,21022325,3600,3600,3600,3600,0
20240318,120300,21022325,3600,3600,3600,3600,0
20240318,120200,21022325,3600,3600,3600,3600,0
20240318,120100,21022325,3600,3600,3600,3600,0
20240318,120000,21022325,3600,3600,3600,3600,0
20240318,115900,21022325,3600,3600,3600,3600,0
20240318,115800,21022325,3600,3600,3600,3600,0
20240318,115700,21022325,3600,3600,3600,3600,0
20240318,115600,21022325,3600,3600,3600,3600,0
20240318,115500,21022325,3600,3600,3600,3600,0
20240318,115400,21022325,3600,3600,3600,3600,0
20240318,115300,21022325,3600,3600,3600,3600,0
20240318,115200,21022325,3600,3600,3600,3600,0
20240318,115100,21022325,3600,3600,3600,3600,0
20240318,115000,21022325,3600,3600,3600,3600,0
20240318,114900,21022325,3600,3600,3600,3600,0
20240318,114800,21022325,3600,3600,3600,3600,0
20240318,114700,21022325,3600,3600,3600,3600,0
20240318,114600,21022325,3600,3600,3600,3600,0
20240318,114500,21022325,3600,3600,3600,3600,0
20240318,114400,21022325,3600,3600,3600,3600,1
20240318,114300,21018725,3605,3605,3605,3605,0
20240318,114200,21018725,3605,3605,3605,3605,0
20240318,114100,21018725,3605,3605,3605,3605,0
20240318,114000,21018725,3605,3605,3605,3605,0
20240318,113900,21018725,3605,3605,3605,3605,0
20240318,113800,21018725,3605,3605,3605,3605,0
20240318,113700,21018725,3605,3605,3605,3605,0
20240318,113600,21018725,3605,3605,3605,3605,0
20240318,113500,21018725,3605,3605,3605,3605,0
20240318,113400,21018725,3605,3605,3605,3605,0
20240318,113300,21018725,3605,3605,3605,3605,0
20240318,113200,21018725,3605,3605,3605,3605,0
20240318,113100,21018725,3605,3605,3605,3605,0
20240318,113000,21018725,3605,3605,3605,3605,0
20240318,112900,21018725,3605,3605,3605,3605,343
20240318,112800,19782210,3620,3615,3620,3610,415
20240318,112700,18281850,3615,3615,3615,3615,14
20240318,112600,18231240,3610,3610,3610,3610,0
20240318,112500,18231240,3610,3610,3610,3610,700
20240318,112400,15704240,3615,3615,3615,3615,0
20240318,112300,15704240,3615,3615,3615,3615,0
20240318,112200,15704240,3615,3615,3615,3615,0
20240318,112100,15704240,3615,3615,3615,3615,0
20240318,112000,15704240,3615,3615,3615,3615,0
20240318,111900,15704240,3615,3615,3615,3615,0
20240318,111800,15704240,3615,3615,3615,3615,0
20240318,111700,15704240,3615,3615,3615,3615,0
20240318,111600,15704240,3615,3615,3615,3615,0
20240318,111500,15704240,3615,3615,3615,3615,0
20240318,111400,15704240,3615,3615,3615,3615,0
20240318,111300,15704240,3615,3615,3615,3615,0
20240318,111200,15704240,3615,3615,3615,3615,0
20240318,111100,15704240,3615,3615,3615,3615,0
20240318,111000,15704240,3615,3615,3615,3615,200
20240318,110900,14981240,3620,3620,3620,3620,0
20240318,110800,14981240,3620,3620,3620,3620,0
20240318,110700,14981240,3620,3620,3620,3620,0
20240318,110600,14981240,3620,3620,3620,3620,0
20240318,110500,14981240,3620,3620,3620,3620,1
20240318,110400,14977620,3620,3620,3620,3620,291
20240318,110300,13924200,3615,3615,3615,3615,1
20240318,110200,13920585,3615,3615,3615,3615,0
20240318,110100,13920585,3615,3615,3615,3615,0
20240318,110000,13920585,3615,3615,3615,3615,1
20240318,105900,13916970,3615,3615,3615,3615,1
20240318,105800,13913355,3615,3615,3615,3615,1
20240318,105700,13909740,3615,3610,3615,3610,305
20240318,105600,12808665,3610,3610,3610,3610,0
20240318,105500,12808665,3610,3610,3610,3610,0
20240318,105400,12808665,3610,3610,3610,3610,0
20240318,105300,12808665,3610,3610,3610,3610,8
20240318,105200,12779785,3610,3610,3610,3610,0
20240318,105100,12779785,3610,3610,3610,3610,0
20240318,105000,12779785,3610,3610,3610,3610,0
20240318,104900,12779785,3610,3610,3610,3610,0
20240318,104800,12779785,3610,3610,3610,3610,124
20240318,104700,12332145,3610,3610,3610,3610,0
20240318,104600,12332145,3610,3610,3610,3610,0
20240318,104500,12332145,3610,3610,3610,3610,0
20240318,104400,12332145,3610,3610,3610,3610,54
20240318,104300,12137205,3615,3615,3615,3615,2
20240318,104200,12129975,3615,3615,3615,3615,1
20240318,104100,12126360,3615,3615,3615,3615,54
20240318,104000,11931150,3615,3615,3615,3615,0
20240318,103900,11931150,3615,3615,3615,3615,0
20240318,103800,11931150,3615,3615,3615,3615,0
20240318,103700,11931150,3615,3615,3615,3615,0
20240318,103600,11931150,3615,3615,3615,3615,0
20240318,103500,11931150,3615,3615,3615,3615,0
20240318,103400,11931150,3615,3615,3615,3615,0
20240318,103300,11931150,3615,3615,3615,3615,0
20240318,103200,11931150,3615,3615,3615,3615,0
20240318,103100,11931150,3615,3615,3615,3615,0
20240318,103000,11931150,3615,3615,3615,3615,46
20240318,102900,11764860,3610,3610,3610,3610,0
20240318,102800,11764860,3610,3610,3610,3610,0
20240318,102700,11764860,3610,3610,3610,3610,0
20240318,102600,11764860,3610,3610,3610,3610,661
20240318,102500,9378650,3620,3620,3620,3620,0
20240318,102400,9378650,3620,3620,3620,3620,0
20240318,102300,9378650,3620,3620,3620,3620,0
20240318,102200,9378650,3620,3620,3620,3620,7
20240318,102100,9353310,3620,3620,3620,3620,0
20240318,102000,9353310,3620,3620,3620,3620,100
20240318,101900,8991310,3620,3620,3620,3620,0
20240318,101800,8991310,3620,3620,3620,3620,275
20240318,101700,7995810,3615,3615,3615,3615,0
20240318,101600,7995810,3615,3615,3615,3615,0
20240318,101500,7995810,3615,3615,3615,3615,0
20240318,101400,7995810,3615,3615,3615,3615,0
20240318,101300,7995810,3615,3610,3615,3610,325
20240318,101200,6822435,3615,3615,3615,3615,0
20240318,101100,6822435,3615,3615,3615,3615,98
20240318,101000,6468165,3620,3620,3620,3620,0
20240318,100900,6468165,3620,3620,3620,3620,0
20240318,100800,6468165,3620,3620,3620,3620,3
20240318,100700,6457305,3620,3620,3620,3620,0
20240318,100600,6457305,3620,3620,3620,3620,0
20240318,100500,6457305,3620,3620,3620,3620,0
20240318,100400,6457305,3620,3620,3620,3620,1
20240318,100300,6453685,3615,3615,3615,3615,0
20240318,100200,6453685,3615,3615,3615,3615,0
20240318,100100,6453685,3615,3615,3615,3615,0
20240318,100000,6453685,3615,3615,3615,3615,0
20240318,095900,6453685,3615,3615,3615,3615,0
20240318,095800,6453685,3615,3615,3615,3615,0
20240318,095700,6453685,3615,3615,3615,3615,0
20240318,095600,6453685,3615,3615,3615,3615,0
20240318,095500,6453685,3615,3615,3615,3615,0
20240318,095400,6453685,3615,3615,3615,3615,0
20240318,095300,6453685,3615,3615,3615,3615,0
20240318,095200,6453685,3615,3615,3615,3615,1
20240318,095100,6450070,3615,3615,3615,3615,0
20240318,095000,6450070,3615,3615,3615,3615,55
20240318,094900,6251245,3615,3615,3615,3615,0
20240318,094800,6251245,3615,3615,3615,3615,0
20240318,094700,6251245,3615,3615,3615,3615,0
20240318,094600,6251245,3615,3615,3615,3615,10
20240318,094500,6215095,3615,3615,3615,3615,0
20240318,094400,6215095,3615,3615,3615,3615,0
20240318,094300,6215095,3615,3615,3615,3615,0
20240318,094200,6215095,3615,3615,3615,3615,22
20240318,094100,6135565,3615,3615,3615,3615,166
20240318,094000,5535475,3620,3620,3620,3620,0
20240318,093900,5535475,3620,3620,3620,3620,0
20240318,093800,5535475,3620,3620,3620,3620,2
20240318,093700,5528235,3615,3615,3615,3615,0
20240318,093600,5528235,3615,3615,3615,3615,0
20240318,093500,5528235,3615,3615,3615,3615,0
20240318,093400,5528235,3615,3615,3615,3615,0
20240318,093300,5528235,3615,3615,3615,3615,0
20240318,093200,5528235,3615,3615,3615,3615,0
20240318,093100,5528235,3615,3615,3615,3615,2
20240318,093000,5521005,3615,3615,3615,3615,0
20240318,092900,5521005,3615,3615,3615,3615,0
20240318,092800,5521005,3615,3615,3615,3615,2
20240318,092700,5513775,3615,3615,3615,3615,0
20240318,092600,5513775,3615,3615,3615,3615,0
20240318,092500,5513775,3615,3615,3615,3615,0
20240318,092400,5513775,3615,3615,3615,3615,0
20240318,092300,5513775,3615,3615,3615,3615,0
20240318,092200,5513775,3615,3615,3615,3615,85
20240318,092100,5206500,3615,3615,3615,3615,932
20240318,092000,1837320,3615,3615,3615,3615,0
20240318,091900,1837320,3615,3615,3615,3615,0
20240318,091800,1837320,3615,3615,3615,3615,0
20240318,091700,1837320,3615,3615,3615,3615,0
20240318,091600,1837320,3615,3615,3615,3615,0
20240318,091500,1837320,3615,3615,3615,3615,65
20240318,091400,1602345,3615,3615,3615,3615,0
20240318,091300,1602345,3615,3615,3615,3615,4
20240318,091200,1587885,3610,3610,3610,3610,3
20240318,091100,1577055,3610,3610,3610,3610,3
20240318,091000,1566225,3610,3620,3620,3610,88
20240318,090900,1247685,3635,3635,3635,3635,0
20240318,090800,1247685,3635,3635,3635,3635,0
20240318,090700,1247685,3635,3635,3635,3635,0
20240318,090600,1247685,3635,3635,3635,3635,0
20240318,090500,1247685,3635,3635,3635,3635,0
20240318,090400,1247685,3635,3635,3635,3635,0
20240318,090300,1247685,3635,3635,3635,3635,41
20240318,090200,1098650,3650,3650,3650,3650,0
20240318,090100,1098650,3650,3650,3650,3650,0
20240318,090000,1098650,3650,3650,3650,3650,301