KissMeData/424980/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212800,109999590,12300,12300,12300,12300,411
20240318,212700,109999590,12300,12300,12300,12300,0
20240318,212600,109999590,12300,12300,12300,12300,0
20240318,212500,109999590,12300,12300,12300,12300,0
20240318,212400,109999590,12300,12300,12300,12300,0
20240318,212300,109999590,12300,12300,12300,12300,0
20240318,212200,109999590,12300,12300,12300,12300,0
20240318,212100,109999590,12300,12300,12300,12300,0
20240318,212000,109999590,12300,12300,12300,12300,0
20240318,211900,109999590,12300,12300,12300,12300,0
20240318,211800,109999590,12300,12300,12300,12300,0
20240318,211700,109999590,12300,12300,12300,12300,0
20240318,211600,109999590,12300,12300,12300,12300,0
20240318,211500,109999590,12300,12300,12300,12300,0
20240318,211400,109999590,12300,12300,12300,12300,0
20240318,211300,109999590,12300,12300,12300,12300,0
20240318,211200,109999590,12300,12300,12300,12300,0
20240318,211100,109999590,12300,12300,12300,12300,0
20240318,211000,109999590,12300,12300,12300,12300,0
20240318,210900,109999590,12300,12300,12300,12300,0
20240318,210800,109999590,12300,12300,12300,12300,0
20240318,210700,109999590,12300,12300,12300,12300,0
20240318,210600,109999590,12300,12300,12300,12300,0
20240318,210500,109999590,12300,12300,12300,12300,0
20240318,210400,109999590,12300,12300,12300,12300,0
20240318,210300,109999590,12300,12300,12300,12300,0
20240318,210200,109999590,12300,12300,12300,12300,0
20240318,210100,109999590,12300,12300,12300,12300,0
20240318,210000,109999590,12300,12300,12300,12300,0
20240318,205900,109999590,12300,12300,12300,12300,0
20240318,205800,109999590,12300,12300,12300,12300,411
20240318,205700,109999590,12300,12300,12300,12300,0
20240318,205600,109999590,12300,12300,12300,12300,0
20240318,205500,109999590,12300,12300,12300,12300,0
20240318,205400,109999590,12300,12300,12300,12300,0
20240318,205300,109999590,12300,12300,12300,12300,0
20240318,205200,109999590,12300,12300,12300,12300,0
20240318,205100,109999590,12300,12300,12300,12300,0
20240318,205000,109999590,12300,12300,12300,12300,0
20240318,204900,109999590,12300,12300,12300,12300,0
20240318,204800,109999590,12300,12300,12300,12300,0
20240318,204700,109999590,12300,12300,12300,12300,0
20240318,204600,109999590,12300,12300,12300,12300,0
20240318,204500,109999590,12300,12300,12300,12300,0
20240318,204400,109999590,12300,12300,12300,12300,0
20240318,204300,109999590,12300,12300,12300,12300,0
20240318,204200,109999590,12300,12300,12300,12300,0
20240318,204100,109999590,12300,12300,12300,12300,0
20240318,204000,109999590,12300,12300,12300,12300,0
20240318,203900,109999590,12300,12300,12300,12300,0
20240318,203800,109999590,12300,12300,12300,12300,0
20240318,203700,109999590,12300,12300,12300,12300,0
20240318,203600,109999590,12300,12300,12300,12300,0
20240318,203500,109999590,12300,12300,12300,12300,0
20240318,203400,109999590,12300,12300,12300,12300,0
20240318,203300,109999590,12300,12300,12300,12300,0
20240318,203200,109999590,12300,12300,12300,12300,0
20240318,203100,109999590,12300,12300,12300,12300,0
20240318,203000,109999590,12300,12300,12300,12300,0
20240318,202900,109999590,12300,12300,12300,12300,0
20240318,202800,109999590,12300,12300,12300,12300,411
20240318,202700,109999590,12300,12300,12300,12300,0
20240318,202600,109999590,12300,12300,12300,12300,0
20240318,202500,109999590,12300,12300,12300,12300,0
20240318,202400,109999590,12300,12300,12300,12300,0
20240318,202300,109999590,12300,12300,12300,12300,0
20240318,202200,109999590,12300,12300,12300,12300,0
20240318,202100,109999590,12300,12300,12300,12300,0
20240318,202000,109999590,12300,12300,12300,12300,0
20240318,201900,109999590,12300,12300,12300,12300,0
20240318,201800,109999590,12300,12300,12300,12300,0
20240318,201700,109999590,12300,12300,12300,12300,0
20240318,201600,109999590,12300,12300,12300,12300,0
20240318,201500,109999590,12300,12300,12300,12300,0
20240318,201400,109999590,12300,12300,12300,12300,0
20240318,201300,109999590,12300,12300,12300,12300,0
20240318,201200,109999590,12300,12300,12300,12300,0
20240318,201100,109999590,12300,12300,12300,12300,0
20240318,201000,109999590,12300,12300,12300,12300,0
20240318,200900,109999590,12300,12300,12300,12300,0
20240318,200800,109999590,12300,12300,12300,12300,0
20240318,200700,109999590,12300,12300,12300,12300,0
20240318,200600,109999590,12300,12300,12300,12300,0
20240318,200500,109999590,12300,12300,12300,12300,0
20240318,200400,109999590,12300,12300,12300,12300,0
20240318,200300,109999590,12300,12300,12300,12300,0
20240318,200200,109999590,12300,12300,12300,12300,0
20240318,200100,109999590,12300,12300,12300,12300,0
20240318,200000,109999590,12300,12300,12300,12300,0
20240318,195900,109999590,12300,12300,12300,12300,0
20240318,195800,109999590,12300,12300,12300,12300,411
20240318,195700,109999590,12300,12300,12300,12300,0
20240318,195600,109999590,12300,12300,12300,12300,0
20240318,195500,109999590,12300,12300,12300,12300,0
20240318,195400,109999590,12300,12300,12300,12300,0
20240318,195300,109999590,12300,12300,12300,12300,0
20240318,195200,109999590,12300,12300,12300,12300,0
20240318,195100,109999590,12300,12300,12300,12300,0
20240318,195000,109999590,12300,12300,12300,12300,0
20240318,194900,109999590,12300,12300,12300,12300,0
20240318,194800,109999590,12300,12300,12300,12300,0
20240318,194700,109999590,12300,12300,12300,12300,0
20240318,194600,109999590,12300,12300,12300,12300,0
20240318,194500,109999590,12300,12300,12300,12300,0
20240318,194400,109999590,12300,12300,12300,12300,0
20240318,194300,109999590,12300,12300,12300,12300,0
20240318,194200,109999590,12300,12300,12300,12300,0
20240318,194100,109999590,12300,12300,12300,12300,0
20240318,194000,109999590,12300,12300,12300,12300,0
20240318,193900,109999590,12300,12300,12300,12300,0
20240318,193800,109999590,12300,12300,12300,12300,0
20240318,193700,109999590,12300,12300,12300,12300,0
20240318,193600,109999590,12300,12300,12300,12300,0
20240318,193500,109999590,12300,12300,12300,12300,0
20240318,193400,109999590,12300,12300,12300,12300,0
20240318,193300,109999590,12300,12300,12300,12300,0
20240318,193200,109999590,12300,12300,12300,12300,0
20240318,193100,109999590,12300,12300,12300,12300,0
20240318,193000,109999590,12300,12300,12300,12300,0
20240318,192900,109999590,12300,12300,12300,12300,0
20240318,192800,109999590,12300,12300,12300,12300,411
20240318,192700,109999590,12300,12300,12300,12300,0
20240318,192600,109999590,12300,12300,12300,12300,0
20240318,192500,109999590,12300,12300,12300,12300,0
20240318,192400,109999590,12300,12300,12300,12300,0
20240318,192300,109999590,12300,12300,12300,12300,0
20240318,192200,109999590,12300,12300,12300,12300,0
20240318,192100,109999590,12300,12300,12300,12300,0
20240318,192000,109999590,12300,12300,12300,12300,0
20240318,191900,109999590,12300,12300,12300,12300,0
20240318,191800,109999590,12300,12300,12300,12300,0
20240318,191700,109999590,12300,12300,12300,12300,0
20240318,191600,109999590,12300,12300,12300,12300,0
20240318,191500,109999590,12300,12300,12300,12300,0
20240318,191400,109999590,12300,12300,12300,12300,0
20240318,191300,109999590,12300,12300,12300,12300,0
20240318,191200,109999590,12300,12300,12300,12300,0
20240318,191100,109999590,12300,12300,12300,12300,0
20240318,191000,109999590,12300,12300,12300,12300,0
20240318,190900,109999590,12300,12300,12300,12300,0
20240318,190800,109999590,12300,12300,12300,12300,0
20240318,190700,109999590,12300,12300,12300,12300,0
20240318,190600,109999590,12300,12300,12300,12300,0
20240318,190500,109999590,12300,12300,12300,12300,0
20240318,190400,109999590,12300,12300,12300,12300,0
20240318,190300,109999590,12300,12300,12300,12300,0
20240318,190200,109999590,12300,12300,12300,12300,0
20240318,190100,109999590,12300,12300,12300,12300,0
20240318,190000,109999590,12300,12300,12300,12300,0
20240318,185900,109999590,12300,12300,12300,12300,0
20240318,185800,109999590,12300,12300,12300,12300,411
20240318,185700,109999590,12300,12300,12300,12300,0
20240318,185600,109999590,12300,12300,12300,12300,0
20240318,185500,109999590,12300,12300,12300,12300,0
20240318,185400,109999590,12300,12300,12300,12300,0
20240318,185300,109999590,12300,12300,12300,12300,0
20240318,185200,109999590,12300,12300,12300,12300,0
20240318,185100,109999590,12300,12300,12300,12300,0
20240318,185000,109999590,12300,12300,12300,12300,0
20240318,184900,109999590,12300,12300,12300,12300,0
20240318,184800,109999590,12300,12300,12300,12300,0
20240318,184700,109999590,12300,12300,12300,12300,0
20240318,184600,109999590,12300,12300,12300,12300,0
20240318,184500,109999590,12300,12300,12300,12300,0
20240318,184400,109999590,12300,12300,12300,12300,0
20240318,184300,109999590,12300,12300,12300,12300,0
20240318,184200,109999590,12300,12300,12300,12300,0
20240318,184100,109999590,12300,12300,12300,12300,0
20240318,184000,109999590,12300,12300,12300,12300,0
20240318,183900,109999590,12300,12300,12300,12300,0
20240318,183800,109999590,12300,12300,12300,12300,0
20240318,183700,109999590,12300,12300,12300,12300,0
20240318,183600,109999590,12300,12300,12300,12300,0
20240318,183500,109999590,12300,12300,12300,12300,0
20240318,183400,109999590,12300,12300,12300,12300,0
20240318,183300,109999590,12300,12300,12300,12300,0
20240318,183200,109999590,12300,12300,12300,12300,0
20240318,183100,109999590,12300,12300,12300,12300,0
20240318,183000,109999590,12300,12300,12300,12300,0
20240318,182900,109999590,12300,12300,12300,12300,0
20240318,182800,109999590,12300,12300,12300,12300,411
20240318,182700,109999590,12300,12300,12300,12300,0
20240318,182600,109999590,12300,12300,12300,12300,0
20240318,182500,109999590,12300,12300,12300,12300,0
20240318,182400,109999590,12300,12300,12300,12300,0
20240318,182300,109999590,12300,12300,12300,12300,0
20240318,182200,109999590,12300,12300,12300,12300,0
20240318,182100,109999590,12300,12300,12300,12300,0
20240318,182000,109999590,12300,12300,12300,12300,0
20240318,181900,109999590,12300,12300,12300,12300,0
20240318,181800,109999590,12300,12300,12300,12300,0
20240318,181700,109999590,12300,12300,12300,12300,0
20240318,181600,109999590,12300,12300,12300,12300,0
20240318,181500,109999590,12300,12300,12300,12300,0
20240318,181400,109999590,12300,12300,12300,12300,0
20240318,181300,109999590,12300,12300,12300,12300,0
20240318,181200,109999590,12300,12300,12300,12300,0
20240318,181100,109999590,12300,12300,12300,12300,0
20240318,181000,109999590,12300,12300,12300,12300,0
20240318,180900,109999590,12300,12300,12300,12300,0
20240318,180800,109999590,12300,12300,12300,12300,0
20240318,180700,109999590,12300,12300,12300,12300,0
20240318,180600,109999590,12300,12300,12300,12300,0
20240318,180500,109999590,12300,12300,12300,12300,0
20240318,180400,109999590,12300,12300,12300,12300,0
20240318,180300,109999590,12300,12300,12300,12300,0
20240318,180200,109999590,12300,12300,12300,12300,0
20240318,180100,109999590,12300,12300,12300,12300,0
20240318,180000,109999590,12300,12300,12300,12300,0
20240318,175900,109999590,12300,12300,12300,12300,0
20240318,175800,109999590,12300,12300,12300,12300,411
20240318,175700,109999590,12300,12300,12300,12300,0
20240318,175600,109999590,12300,12300,12300,12300,0
20240318,175500,109999590,12300,12300,12300,12300,0
20240318,175400,109999590,12300,12300,12300,12300,0
20240318,175300,109999590,12300,12300,12300,12300,0
20240318,175200,109999590,12300,12300,12300,12300,0
20240318,175100,109999590,12300,12300,12300,12300,0
20240318,175000,109999590,12300,12300,12300,12300,0
20240318,174900,109999590,12300,12300,12300,12300,0
20240318,174800,109999590,12300,12300,12300,12300,0
20240318,174700,109999590,12300,12300,12300,12300,0
20240318,174600,109999590,12300,12300,12300,12300,0
20240318,174500,109999590,12300,12300,12300,12300,0
20240318,174400,109999590,12300,12300,12300,12300,0
20240318,174300,109999590,12300,12300,12300,12300,0
20240318,174200,109999590,12300,12300,12300,12300,0
20240318,174100,109999590,12300,12300,12300,12300,0
20240318,174000,109999590,12300,12300,12300,12300,0
20240318,173900,109999590,12300,12300,12300,12300,0
20240318,173800,109999590,12300,12300,12300,12300,0
20240318,173700,109999590,12300,12300,12300,12300,0
20240318,173600,109999590,12300,12300,12300,12300,0
20240318,173500,109999590,12300,12300,12300,12300,0
20240318,173400,109999590,12300,12300,12300,12300,0
20240318,173300,109999590,12300,12300,12300,12300,0
20240318,173200,109999590,12300,12300,12300,12300,0
20240318,173100,109999590,12300,12300,12300,12300,0
20240318,173000,109999590,12300,12300,12300,12300,0
20240318,172900,109999590,12300,12300,12300,12300,0
20240318,172800,109999590,12300,12300,12300,12300,411
20240318,172700,109999590,12300,12300,12300,12300,0
20240318,172600,109999590,12300,12300,12300,12300,0
20240318,172500,109999590,12300,12300,12300,12300,0
20240318,172400,109999590,12300,12300,12300,12300,0
20240318,172300,109999590,12300,12300,12300,12300,0
20240318,172200,109999590,12300,12300,12300,12300,0
20240318,172100,109999590,12300,12300,12300,12300,0
20240318,172000,109999590,12300,12300,12300,12300,0
20240318,171900,109999590,12300,12300,12300,12300,0
20240318,171800,109999590,12300,12300,12300,12300,0
20240318,171700,109999590,12300,12300,12300,12300,0
20240318,171600,109999590,12300,12300,12300,12300,0
20240318,171500,109999590,12300,12300,12300,12300,0
20240318,171400,109999590,12300,12300,12300,12300,0
20240318,171300,109999590,12300,12300,12300,12300,0
20240318,171200,109999590,12300,12300,12300,12300,0
20240318,171100,109999590,12300,12300,12300,12300,0
20240318,171000,109999590,12300,12300,12300,12300,0
20240318,170900,109999590,12300,12300,12300,12300,0
20240318,170800,109999590,12300,12300,12300,12300,0
20240318,170700,109999590,12300,12300,12300,12300,0
20240318,170600,109999590,12300,12300,12300,12300,0
20240318,170500,109999590,12300,12300,12300,12300,0
20240318,170400,109999590,12300,12300,12300,12300,0
20240318,170300,109999590,12300,12300,12300,12300,0
20240318,170200,109999590,12300,12300,12300,12300,0
20240318,170100,109999590,12300,12300,12300,12300,0
20240318,170000,109999590,12300,12300,12300,12300,0
20240318,165900,109999590,12300,12300,12300,12300,0
20240318,165800,109999590,12300,12300,12300,12300,411
20240318,165700,109999590,12300,12300,12300,12300,0
20240318,165600,109999590,12300,12300,12300,12300,0
20240318,165500,109999590,12300,12300,12300,12300,0
20240318,165400,109999590,12300,12300,12300,12300,0
20240318,165300,109999590,12300,12300,12300,12300,0
20240318,165200,109999590,12300,12300,12300,12300,0
20240318,165100,109999590,12300,12300,12300,12300,0
20240318,165000,109999590,12300,12300,12300,12300,0
20240318,164900,109999590,12300,12300,12300,12300,0
20240318,164800,109999590,12300,12300,12300,12300,0
20240318,164700,109999590,12300,12300,12300,12300,0
20240318,164600,109999590,12300,12300,12300,12300,0
20240318,164500,109999590,12300,12300,12300,12300,0
20240318,164400,109999590,12300,12300,12300,12300,0
20240318,164300,109999590,12300,12300,12300,12300,0
20240318,164200,109999590,12300,12300,12300,12300,0
20240318,164100,109999590,12300,12300,12300,12300,0
20240318,164000,109999590,12300,12300,12300,12300,0
20240318,163900,109999590,12300,12300,12300,12300,0
20240318,163800,109999590,12300,12300,12300,12300,0
20240318,163700,109999590,12300,12300,12300,12300,0
20240318,163600,109999590,12300,12300,12300,12300,0
20240318,163500,109999590,12300,12300,12300,12300,0
20240318,163400,109999590,12300,12300,12300,12300,0
20240318,163300,109999590,12300,12300,12300,12300,0
20240318,163200,109999590,12300,12300,12300,12300,0
20240318,163100,109999590,12300,12300,12300,12300,0
20240318,163000,109999590,12300,12300,12300,12300,0
20240318,162900,109999590,12300,12300,12300,12300,0
20240318,162800,109999590,12300,12300,12300,12300,411
20240318,162700,109999590,12300,12300,12300,12300,0
20240318,162600,109999590,12300,12300,12300,12300,0
20240318,162500,109999590,12300,12300,12300,12300,0
20240318,162400,109999590,12300,12300,12300,12300,0
20240318,162300,109999590,12300,12300,12300,12300,0
20240318,162200,109999590,12300,12300,12300,12300,0
20240318,162100,109999590,12300,12300,12300,12300,0
20240318,162000,109999590,12300,12300,12300,12300,0
20240318,161900,109999590,12300,12300,12300,12300,0
20240318,161800,109999590,12300,12300,12300,12300,0
20240318,161700,109999590,12300,12300,12300,12300,0
20240318,161600,109999590,12300,12300,12300,12300,0
20240318,161500,109999590,12300,12300,12300,12300,0
20240318,161400,109999590,12300,12300,12300,12300,0
20240318,161300,109999590,12300,12300,12300,12300,0
20240318,161200,109999590,12300,12300,12300,12300,0
20240318,161100,109999590,12300,12300,12300,12300,0
20240318,161000,109999590,12300,12300,12300,12300,0
20240318,160900,109999590,12300,12300,12300,12300,0
20240318,160800,109999590,12300,12300,12300,12300,0
20240318,160700,109999590,12300,12300,12300,12300,0
20240318,160600,109999590,12300,12300,12300,12300,0
20240318,160500,109999590,12300,12300,12300,12300,0
20240318,160400,109999590,12300,12300,12300,12300,0
20240318,160300,109999590,12300,12300,12300,12300,0
20240318,160200,109999590,12300,12300,12300,12300,0
20240318,160100,109999590,12300,12300,12300,12300,0
20240318,160000,109999590,12300,12300,12300,12300,0
20240318,155900,109999590,12300,12300,12300,12300,0
20240318,155800,109999590,12300,12300,12300,12300,411
20240318,155700,109999590,12300,12300,12300,12300,0
20240318,155600,109999590,12300,12300,12300,12300,0
20240318,155500,109999590,12300,12300,12300,12300,0
20240318,155400,109999590,12300,12300,12300,12300,0
20240318,155300,109999590,12300,12300,12300,12300,0
20240318,155200,109999590,12300,12300,12300,12300,0
20240318,155100,109999590,12300,12300,12300,12300,0
20240318,155000,109999590,12300,12300,12300,12300,0
20240318,154900,109999590,12300,12300,12300,12300,0
20240318,154800,109999590,12300,12300,12300,12300,0
20240318,154700,109999590,12300,12300,12300,12300,0
20240318,154600,109999590,12300,12300,12300,12300,0
20240318,154500,109999590,12300,12300,12300,12300,0
20240318,154400,109999590,12300,12300,12300,12300,0
20240318,154300,109999590,12300,12300,12300,12300,0
20240318,154200,109999590,12300,12300,12300,12300,0
20240318,154100,109999590,12300,12300,12300,12300,0
20240318,154000,109999590,12300,12300,12300,12300,0
20240318,153900,109999590,12300,12300,12300,12300,0
20240318,153800,109999590,12300,12300,12300,12300,0
20240318,153700,109999590,12300,12300,12300,12300,0
20240318,153600,109999590,12300,12300,12300,12300,0
20240318,153500,109999590,12300,12300,12300,12300,0
20240318,153400,109999590,12300,12300,12300,12300,0
20240318,153300,109999590,12300,12300,12300,12300,0
20240318,153200,109999590,12300,12300,12300,12300,0
20240318,153100,109999590,12300,12300,12300,12300,0
20240318,153000,109999590,12300,12300,12300,12300,411
20240318,152900,104944290,12330,12330,12330,12330,0
20240318,152800,104944290,12330,12330,12330,12330,0
20240318,152700,104944290,12330,12330,12330,12330,0
20240318,152600,104944290,12330,12330,12330,12330,0
20240318,152500,104944290,12330,12330,12330,12330,0
20240318,152400,104944290,12330,12330,12330,12330,0
20240318,152300,104944290,12330,12330,12330,12330,0
20240318,152200,104944290,12330,12330,12330,12330,0
20240318,152100,104944290,12330,12330,12330,12330,0
20240318,152000,104944290,12330,12330,12330,12330,0
20240318,151900,104944290,12330,12330,12330,12330,30
20240318,151800,104574390,12330,12330,12330,12330,20
20240318,151700,104327790,12330,12300,12330,12300,32
20240318,151600,103934130,12300,12300,12300,12300,16
20240318,151500,103737330,12330,12330,12330,12330,115
20240318,151400,102319380,12330,12330,12330,12330,0
20240318,151300,102319380,12330,12330,12330,12330,5
20240318,151200,102257730,12330,12330,12330,12330,4
20240318,151100,102208410,12300,12240,12300,12240,1618
20240318,151000,82344580,12240,12240,12240,12240,0
20240318,150900,82344580,12240,12240,12240,12240,40
20240318,150800,81854980,12240,12240,12240,12240,0
20240318,150700,81854980,12240,12240,12240,12240,0
20240318,150600,81854980,12240,12240,12240,12240,50
20240318,150500,81242980,12240,12240,12240,12240,0
20240318,150400,81242980,12240,12240,12240,12240,0
20240318,150300,81242980,12240,12240,12240,12240,0
20240318,150200,81242980,12240,12240,12240,12240,10
20240318,150100,81120580,12240,12240,12240,12240,106
20240318,150000,79823140,12240,12240,12240,12240,0
20240318,145900,79823140,12240,12240,12240,12240,0
20240318,145800,79823140,12240,12240,12240,12240,0
20240318,145700,79823140,12240,12240,12240,12240,0
20240318,145600,79823140,12240,12240,12240,12240,0
20240318,145500,79823140,12240,12240,12240,12240,0
20240318,145400,79823140,12240,12240,12240,12240,0
20240318,145300,79823140,12240,12240,12240,12240,51
20240318,145200,79198900,12240,12230,12240,12190,915
20240318,145100,68027040,12230,12230,12230,12230,0
20240318,145000,68027040,12230,12230,12230,12230,0
20240318,144900,68027040,12230,12230,12230,12230,10
20240318,144800,67904740,12230,12230,12230,12230,49
20240318,144700,67305470,12240,12240,12240,12240,0
20240318,144600,67305470,12240,12240,12240,12240,0
20240318,144500,67305470,12240,12240,12240,12240,0
20240318,144400,67305470,12240,12240,12240,12240,0
20240318,144300,67305470,12240,12240,12240,12240,0
20240318,144200,67305470,12240,12240,12240,12240,1
20240318,144100,67293230,12240,12240,12240,12240,2
20240318,144000,67268750,12240,12240,12240,12240,1
20240318,143900,67256510,12240,12240,12240,12240,0
20240318,143800,67256510,12240,12240,12240,12240,0
20240318,143700,67256510,12240,12240,12240,12240,12
20240318,143600,67109630,12220,12220,12220,12220,0
20240318,143500,67109630,12220,12220,12220,12220,44
20240318,143400,66571950,12220,12220,12220,12220,37
20240318,143300,66119810,12220,12220,12220,12220,0
20240318,143200,66119810,12220,12220,12220,12220,0
20240318,143100,66119810,12220,12220,12220,12220,0
20240318,143000,66119810,12220,12220,12220,12220,0
20240318,142900,66119810,12220,12220,12220,12220,0
20240318,142800,66119810,12220,12220,12220,12220,5
20240318,142700,66058710,12220,12220,12220,12220,0
20240318,142600,66058710,12220,12220,12220,12220,0
20240318,142500,66058710,12220,12220,12220,12220,10
20240318,142400,65936510,12220,12220,12220,12220,0
20240318,142300,65936510,12220,12220,12220,12220,0
20240318,142200,65936510,12220,12220,12220,12220,0
20240318,142100,65936510,12220,12220,12220,12220,0
20240318,142000,65936510,12220,12220,12220,12220,0
20240318,141900,65936510,12220,12220,12220,12220,0
20240318,141800,65936510,12220,12220,12220,12220,0
20240318,141700,65936510,12220,12220,12220,12220,0
20240318,141600,65936510,12220,12220,12220,12220,0
20240318,141500,65936510,12220,12220,12220,12220,10
20240318,141400,65814310,12240,12220,12240,12220,2
20240318,141300,65789850,12240,12240,12240,12240,0
20240318,141200,65789850,12240,12240,12240,12240,73
20240318,141100,64896330,12250,12250,12250,12250,0
20240318,141000,64896330,12250,12250,12250,12250,0
20240318,140900,64896330,12250,12250,12250,12250,0
20240318,140800,64896330,12250,12230,12250,12230,320
20240318,140700,60980330,12230,12230,12230,12230,100
20240318,140600,59757330,12250,12250,12250,12250,100
20240318,140500,58532330,12250,12250,12250,12250,0
20240318,140400,58532330,12250,12250,12250,12250,0
20240318,140300,58532330,12250,12250,12250,12250,0
20240318,140200,58532330,12250,12250,12250,12250,0
20240318,140100,58532330,12250,12250,12250,12250,0
20240318,140000,58532330,12250,12250,12250,12250,1
20240318,135900,58520080,12220,12220,12220,12220,1
20240318,135800,58507860,12220,12220,12220,12220,10
20240318,135700,58385660,12220,12220,12220,12220,0
20240318,135600,58385660,12220,12220,12220,12220,0
20240318,135500,58385660,12220,12220,12220,12220,0
20240318,135400,58385660,12220,12220,12220,12220,0
20240318,135300,58385660,12220,12220,12220,12220,0
20240318,135200,58385660,12220,12240,12240,12220,158
20240318,135100,56453040,12250,12250,12250,12250,0
20240318,135000,56453040,12250,12250,12250,12250,0
20240318,134900,56453040,12250,12250,12250,12250,0
20240318,134800,56453040,12250,12250,12250,12250,0
20240318,134700,56453040,12250,12250,12250,12250,0
20240318,134600,56453040,12250,12250,12250,12250,0
20240318,134500,56453040,12250,12250,12250,12250,0
20240318,134400,56453040,12250,12250,12250,12250,5
20240318,134300,56391790,12250,12250,12250,12250,5
20240318,134200,56330540,12250,12250,12250,12250,0
20240318,134100,56330540,12250,12250,12250,12250,0
20240318,134000,56330540,12250,12250,12250,12250,0
20240318,133900,56330540,12250,12250,12250,12250,0
20240318,133800,56330540,12250,12250,12250,12250,0
20240318,133700,56330540,12250,12250,12250,12250,0
20240318,133600,56330540,12250,12250,12250,12250,0
20240318,133500,56330540,12250,12250,12250,12250,76
20240318,133400,55399540,12250,12250,12250,12250,0
20240318,133300,55399540,12250,12250,12250,12250,14
20240318,133200,55228040,12250,12250,12250,12250,0
20240318,133100,55228040,12250,12250,12250,12250,0
20240318,133000,55228040,12250,12250,12250,12250,60
20240318,132900,54493040,12250,12250,12250,12250,0
20240318,132800,54493040,12250,12250,12250,12250,0
20240318,132700,54493040,12250,12250,12250,12250,5
20240318,132600,54431790,12250,12250,12250,12250,0
20240318,132500,54431790,12250,12250,12250,12250,0
20240318,132400,54431790,12250,12250,12250,12250,2
20240318,132300,54407290,12250,12240,12250,12240,335
20240318,132200,50306540,12240,12240,12240,12240,11
20240318,132100,50171900,12250,12250,12250,12250,46
20240318,132000,49608400,12250,12250,12250,12250,79
20240318,131900,48640650,12270,12270,12270,12270,0
20240318,131800,48640650,12270,12270,12270,12270,0
20240318,131700,48640650,12270,12270,12270,12270,0
20240318,131600,48640650,12270,12270,12270,12270,0
20240318,131500,48640650,12270,12270,12270,12270,0
20240318,131400,48640650,12270,12270,12270,12270,0
20240318,131300,48640650,12270,12270,12270,12270,0
20240318,131200,48640650,12270,12270,12270,12270,0
20240318,131100,48640650,12270,12270,12270,12270,0
20240318,131000,48640650,12270,12270,12270,12270,0
20240318,130900,48640650,12270,12270,12270,12270,0
20240318,130800,48640650,12270,12270,12270,12270,20
20240318,130700,48395250,12270,12270,12270,12270,0
20240318,130600,48395250,12270,12270,12270,12270,0
20240318,130500,48395250,12270,12270,12270,12270,0
20240318,130400,48395250,12270,12270,12270,12270,0
20240318,130300,48395250,12270,12270,12270,12270,0
20240318,130200,48395250,12270,12270,12270,12270,0
20240318,130100,48395250,12270,12270,12270,12270,0
20240318,130000,48395250,12270,12270,12270,12270,0
20240318,125900,48395250,12270,12270,12270,12270,0
20240318,125800,48395250,12270,12270,12270,12270,0
20240318,125700,48395250,12270,12270,12270,12270,1
20240318,125600,48382980,12270,12270,12270,12270,0
20240318,125500,48382980,12270,12270,12270,12270,115
20240318,125400,46971930,12270,12270,12270,12270,0
20240318,125300,46971930,12270,12270,12270,12270,0
20240318,125200,46971930,12270,12270,12270,12270,13
20240318,125100,46812420,12270,12270,12270,12270,5
20240318,125000,46751070,12270,12270,12270,12270,0
20240318,124900,46751070,12270,12270,12270,12270,0
20240318,124800,46751070,12270,12270,12270,12270,0
20240318,124700,46751070,12270,12270,12270,12270,0
20240318,124600,46751070,12270,12270,12270,12270,0
20240318,124500,46751070,12270,12270,12270,12270,0
20240318,124400,46751070,12270,12270,12270,12270,0
20240318,124300,46751070,12270,12270,12270,12270,0
20240318,124200,46751070,12270,12270,12270,12270,0
20240318,124100,46751070,12270,12270,12270,12270,0
20240318,124000,46751070,12270,12270,12270,12270,0
20240318,123900,46751070,12270,12270,12270,12270,0
20240318,123800,46751070,12270,12270,12270,12270,9
20240318,123700,46640640,12280,12280,12280,12280,0
20240318,123600,46640640,12280,12280,12280,12280,0
20240318,123500,46640640,12280,12280,12280,12280,0
20240318,123400,46640640,12280,12280,12280,12280,0
20240318,123300,46640640,12280,12270,12280,12270,111
20240318,123200,45278560,12280,12270,12280,12270,114
20240318,123100,43879640,12270,12270,12270,12270,4
20240318,123000,43830560,12270,12270,12270,12270,0
20240318,122900,43830560,12270,12270,12270,12270,0
20240318,122800,43830560,12270,12270,12270,12270,0
20240318,122700,43830560,12270,12270,12270,12270,0
20240318,122600,43830560,12270,12270,12270,12270,5
20240318,122500,43769210,12270,12270,12270,12270,5
20240318,122400,43707860,12230,12230,12230,12230,0
20240318,122300,43707860,12230,12230,12230,12230,0
20240318,122200,43707860,12230,12230,12230,12230,0
20240318,122100,43707860,12230,12230,12230,12230,10
20240318,122000,43585560,12230,12230,12230,12230,0
20240318,121900,43585560,12230,12230,12230,12230,0
20240318,121800,43585560,12230,12230,12230,12230,1
20240318,121700,43573330,12270,12270,12270,12270,0
20240318,121600,43573330,12270,12270,12270,12270,0
20240318,121500,43573330,12270,12270,12270,12270,0
20240318,121400,43573330,12270,12270,12270,12270,0
20240318,121300,43573330,12270,12270,12270,12270,0
20240318,121200,43573330,12270,12270,12270,12270,0
20240318,121100,43573330,12270,12270,12270,12270,0
20240318,121000,43573330,12270,12270,12270,12270,0
20240318,120900,43573330,12270,12270,12270,12270,0
20240318,120800,43573330,12270,12220,12270,12220,147
20240318,120700,41776240,12220,12220,12220,12220,1
20240318,120600,41764020,12220,12220,12220,12220,4
20240318,120500,41715140,12200,12200,12200,12200,0
20240318,120400,41715140,12200,12200,12200,12200,0
20240318,120300,41715140,12200,12200,12200,12200,0
20240318,120200,41715140,12200,12200,12200,12200,9
20240318,120100,41605340,12220,12220,12220,12220,0
20240318,120000,41605340,12220,12220,12220,12220,2
20240318,115900,41580900,12200,12200,12200,12200,0
20240318,115800,41580900,12200,12200,12200,12200,125
20240318,115700,40055900,12220,12220,12220,12220,0
20240318,115600,40055900,12220,12220,12220,12220,0
20240318,115500,40055900,12220,12220,12220,12220,0
20240318,115400,40055900,12220,12230,12270,12220,75
20240318,115300,39137590,12220,12220,12220,12220,0
20240318,115200,39137590,12220,12220,12220,12220,17
20240318,115100,38929850,12230,12230,12230,12230,0
20240318,115000,38929850,12230,12230,12230,12230,25
20240318,114900,38624100,12230,12230,12230,12230,0
20240318,114800,38624100,12230,12230,12230,12230,0
20240318,114700,38624100,12230,12230,12230,12230,0
20240318,114600,38624100,12230,12230,12230,12230,0
20240318,114500,38624100,12230,12230,12230,12230,25
20240318,114400,38318350,12230,12230,12230,12230,0
20240318,114300,38318350,12230,12230,12230,12230,1
20240318,114200,38306120,12220,12220,12220,12220,1
20240318,114100,38293900,12220,12220,12220,12220,0
20240318,114000,38293900,12220,12220,12220,12220,0
20240318,113900,38293900,12220,12220,12220,12220,0
20240318,113800,38293900,12220,12220,12220,12220,0
20240318,113700,38293900,12220,12220,12220,12220,0
20240318,113600,38293900,12220,12220,12220,12220,0
20240318,113500,38293900,12220,12220,12220,12220,0
20240318,113400,38293900,12220,12220,12220,12220,50
20240318,113300,37682900,12220,12220,12220,12220,0
20240318,113200,37682900,12220,12220,12220,12220,13
20240318,113100,37524040,12270,12270,12270,12270,0
20240318,113000,37524040,12270,12270,12270,12270,0
20240318,112900,37524040,12270,12270,12270,12270,0
20240318,112800,37524040,12270,12270,12270,12270,119
20240318,112700,36063910,12270,12270,12270,12270,0
20240318,112600,36063910,12270,12270,12270,12270,13
20240318,112500,35904400,12260,12260,12260,12260,0
20240318,112400,35904400,12260,12260,12260,12260,0
20240318,112300,35904400,12260,12260,12260,12260,0
20240318,112200,35904400,12260,12260,12260,12260,0
20240318,112100,35904400,12260,12260,12260,12260,0
20240318,112000,35904400,12260,12260,12260,12260,0
20240318,111900,35904400,12260,12260,12260,12260,0
20240318,111800,35904400,12260,12260,12260,12260,5
20240318,111700,35843100,12260,12260,12260,12260,10
20240318,111600,35720500,12260,12260,12260,12260,0
20240318,111500,35720500,12260,12260,12260,12260,8
20240318,111400,35622420,12260,12260,12260,12260,0
20240318,111300,35622420,12260,12260,12260,12260,0
20240318,111200,35622420,12260,12260,12260,12260,0
20240318,111100,35622420,12260,12260,12260,12260,0
20240318,111000,35622420,12260,12220,12260,12220,7
20240318,110900,35536640,12240,12240,12240,12240,0
20240318,110800,35536640,12240,12240,12240,12240,1
20240318,110700,35524400,12220,12220,12220,12220,0
20240318,110600,35524400,12220,12220,12220,12220,5
20240318,110500,35463300,12220,12220,12220,12220,0
20240318,110400,35463300,12220,12220,12220,12220,1
20240318,110300,35451080,12270,12270,12270,12270,0
20240318,110200,35451080,12270,12270,12270,12270,0
20240318,110100,35451080,12270,12270,12270,12270,0
20240318,110000,35451080,12270,12270,12270,12270,0
20240318,105900,35451080,12270,12270,12270,12270,0
20240318,105800,35451080,12270,12270,12270,12270,0
20240318,105700,35451080,12270,12270,12270,12270,0
20240318,105600,35451080,12270,12270,12270,12270,0
20240318,105500,35451080,12270,12270,12270,12270,0
20240318,105400,35451080,12270,12270,12270,12270,0
20240318,105300,35451080,12270,12270,12270,12270,0
20240318,105200,35451080,12270,12270,12270,12270,14
20240318,105100,35279300,12270,12270,12270,12270,0
20240318,105000,35279300,12270,12270,12270,12270,0
20240318,104900,35279300,12270,12270,12270,12270,0
20240318,104800,35279300,12270,12270,12270,12270,0
20240318,104700,35279300,12270,12270,12270,12270,1
20240318,104600,35267030,12270,12270,12270,12270,0
20240318,104500,35267030,12270,12270,12270,12270,7
20240318,104400,35181140,12270,12270,12270,12270,27
20240318,104300,34849850,12190,12190,12190,12190,0
20240318,104200,34849850,12190,12190,12190,12190,0
20240318,104100,34849850,12190,12190,12190,12190,0
20240318,104000,34849850,12190,12190,12190,12190,0
20240318,103900,34849850,12190,12190,12190,12190,1
20240318,103800,34837660,12200,12200,12200,12200,1
20240318,103700,34825460,12270,12270,12270,12270,10
20240318,103600,34702760,12270,12270,12270,12270,30
20240318,103500,34334660,12230,12230,12230,12230,0
20240318,103400,34334660,12230,12230,12230,12230,100
20240318,103300,33111660,12220,12220,12220,12220,0
20240318,103200,33111660,12220,12220,12220,12220,0
20240318,103100,33111660,12220,12220,12220,12220,0
20240318,103000,33111660,12220,12220,12220,12220,0
20240318,102900,33111660,12220,12220,12220,12220,0
20240318,102800,33111660,12220,12220,12220,12220,0
20240318,102700,33111660,12220,12220,12220,12220,50
20240318,102600,32500660,12230,12230,12230,12230,20
20240318,102500,32256060,12230,12230,12230,12230,0
20240318,102400,32256060,12230,12230,12230,12230,0
20240318,102300,32256060,12230,12230,12230,12230,0
20240318,102200,32256060,12230,12230,12230,12230,10
20240318,102100,32133760,12230,12230,12230,12230,0
20240318,102000,32133760,12230,12230,12230,12230,27
20240318,101900,31803550,12190,12190,12190,12190,0
20240318,101800,31803550,12190,12190,12190,12190,23
20240318,101700,31523180,12190,12190,12190,12190,10
20240318,101600,31401280,12190,12190,12190,12190,7
20240318,101500,31315950,12190,12170,12190,12170,686
20240318,101400,22962900,12170,12170,12170,12170,1
20240318,101300,22950730,12170,12170,12170,12170,31
20240318,101200,22573460,12150,12150,12150,12150,5
20240318,101100,22512710,12170,12170,12170,12170,0
20240318,101000,22512710,12170,12170,12170,12170,0
20240318,100900,22512710,12170,12170,12170,12170,0
20240318,100800,22512710,12170,12170,12170,12170,52
20240318,100700,21879870,12170,12170,12170,12170,25
20240318,100600,21575620,12170,12170,12170,12170,15
20240318,100500,21393070,12170,12180,12180,12170,45
20240318,100400,20845410,12170,12170,12170,12170,0
20240318,100300,20845410,12170,12170,12170,12170,0
20240318,100200,20845410,12170,12170,12170,12170,8
20240318,100100,20748050,12180,12180,12180,12180,0
20240318,100000,20748050,12180,12180,12180,12180,7
20240318,095900,20662790,12180,12170,12180,12170,13
20240318,095800,20504480,12180,12180,12180,12180,1
20240318,095700,20492300,12170,12170,12170,12170,4
20240318,095600,20443620,12150,12150,12150,12150,10
20240318,095500,20322120,12150,12150,12150,12150,50
20240318,095400,19714620,12150,12150,12150,12150,0
20240318,095300,19714620,12150,12150,12150,12150,0
20240318,095200,19714620,12150,12150,12150,12150,0
20240318,095100,19714620,12150,12150,12150,12150,0
20240318,095000,19714620,12150,12150,12150,12150,0
20240318,094900,19714620,12150,12150,12150,12150,16
20240318,094800,19520220,12170,12170,12170,12170,0
20240318,094700,19520220,12170,12170,12170,12170,0
20240318,094600,19520220,12170,12170,12170,12170,0
20240318,094500,19520220,12170,12170,12170,12170,0
20240318,094400,19520220,12170,12170,12170,12170,37
20240318,094300,19069930,12170,12170,12170,12170,5
20240318,094200,19009080,12170,12120,12170,12120,40
20240318,094100,18523280,12120,12120,12120,12120,0
20240318,094000,18523280,12120,12120,12120,12120,121
20240318,093900,17056760,12120,12120,12120,12120,100
20240318,093800,15844760,12120,12120,12120,12120,0
20240318,093700,15844760,12120,12120,12120,12120,42
20240318,093600,15335720,12120,12120,12120,12120,0
20240318,093500,15335720,12120,12120,12120,12120,0
20240318,093400,15335720,12120,12120,12120,12120,50
20240318,093300,14729720,12120,12120,12120,12120,40
20240318,093200,14244920,12120,12120,12120,12120,0
20240318,093100,14244920,12120,12120,12120,12120,33
20240318,093000,13844960,12120,12180,12180,12120,52
20240318,092900,13211720,12120,12120,12120,12120,0
20240318,092800,13211720,12120,12120,12120,12120,27
20240318,092700,12884480,12180,12180,12180,12180,0
20240318,092600,12884480,12180,12180,12180,12180,0
20240318,092500,12884480,12180,12180,12180,12180,0
20240318,092400,12884480,12180,12180,12180,12180,0
20240318,092300,12884480,12180,12180,12180,12180,3
20240318,092200,12847940,12180,12180,12180,12180,0
20240318,092100,12847940,12180,12180,12180,12180,4
20240318,092000,12799220,12180,12180,12180,12170,70
20240318,091900,11946630,12180,12180,12180,12180,0
20240318,091800,11946630,12180,12180,12180,12180,3
20240318,091700,11910090,12110,12130,12130,12110,46
20240318,091600,11352910,12130,12130,12130,12130,95
20240318,091500,10200560,12130,12130,12130,12130,0
20240318,091400,10200560,12130,12130,12130,12130,0
20240318,091300,10200560,12130,12130,12130,12130,0
20240318,091200,10200560,12130,12130,12130,12130,0
20240318,091100,10200560,12130,12130,12130,12130,0
20240318,091000,10200560,12130,12130,12130,12130,0
20240318,090900,10200560,12130,12130,12130,12130,10
20240318,090800,10079260,12110,12110,12110,12110,0
20240318,090700,10079260,12110,12110,12110,12110,0
20240318,090600,10079260,12110,12110,12110,12110,0
20240318,090500,10079260,12110,12120,12130,12110,48
20240318,090400,9497500,12280,12280,12280,12280,0
20240318,090300,9497500,12280,12280,12280,12280,16
20240318,090200,9301020,12290,12090,12290,12090,9
20240318,090100,9190680,12060,12210,12210,12000,739
20240318,090000,257580,12220,12300,12300,12220,21