KissMeData/010040/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185300,98874910,2910,2910,2910,2910,232
20240318,185200,98874910,2910,2910,2910,2910,0
20240318,185100,98874910,2910,2910,2910,2910,0
20240318,185000,98874910,2910,2910,2910,2910,0
20240318,184900,98874910,2910,2910,2910,2910,0
20240318,184800,98874910,2910,2910,2910,2910,0
20240318,184700,98874910,2910,2910,2910,2910,0
20240318,184600,98874910,2910,2910,2910,2910,0
20240318,184500,98874910,2910,2910,2910,2910,0
20240318,184400,98874910,2910,2910,2910,2910,0
20240318,184300,98874910,2910,2910,2910,2910,0
20240318,184200,98874910,2910,2910,2910,2910,0
20240318,184100,98874910,2910,2910,2910,2910,0
20240318,184000,98874910,2910,2910,2910,2910,0
20240318,183900,98874910,2910,2910,2910,2910,0
20240318,183800,98874910,2910,2910,2910,2910,0
20240318,183700,98874910,2910,2910,2910,2910,0
20240318,183600,98874910,2910,2910,2910,2910,0
20240318,183500,98874910,2910,2910,2910,2910,0
20240318,183400,98874910,2910,2910,2910,2910,0
20240318,183300,98874910,2910,2910,2910,2910,0
20240318,183200,98874910,2910,2910,2910,2910,0
20240318,183100,98874910,2910,2910,2910,2910,0
20240318,183000,98874910,2910,2910,2910,2910,0
20240318,182900,98874910,2910,2910,2910,2910,0
20240318,182800,98874910,2910,2910,2910,2910,0
20240318,182700,98874910,2910,2910,2910,2910,0
20240318,182600,98874910,2910,2910,2910,2910,0
20240318,182500,98874910,2910,2910,2910,2910,0
20240318,182400,98874910,2910,2910,2910,2910,0
20240318,182300,98874910,2910,2910,2910,2910,232
20240318,182200,98874910,2910,2910,2910,2910,0
20240318,182100,98874910,2910,2910,2910,2910,0
20240318,182000,98874910,2910,2910,2910,2910,0
20240318,181900,98874910,2910,2910,2910,2910,0
20240318,181800,98874910,2910,2910,2910,2910,0
20240318,181700,98874910,2910,2910,2910,2910,0
20240318,181600,98874910,2910,2910,2910,2910,0
20240318,181500,98874910,2910,2910,2910,2910,0
20240318,181400,98874910,2910,2910,2910,2910,0
20240318,181300,98874910,2910,2910,2910,2910,0
20240318,181200,98874910,2910,2910,2910,2910,0
20240318,181100,98874910,2910,2910,2910,2910,0
20240318,181000,98874910,2910,2910,2910,2910,0
20240318,180900,98874910,2910,2910,2910,2910,0
20240318,180800,98874910,2910,2910,2910,2910,0
20240318,180700,98874910,2910,2910,2910,2910,0
20240318,180600,98874910,2910,2910,2910,2910,0
20240318,180500,98874910,2910,2910,2910,2910,0
20240318,180400,98874910,2910,2910,2910,2910,0
20240318,180300,98874910,2910,2910,2910,2910,0
20240318,180200,98874910,2910,2910,2910,2910,0
20240318,180100,98874910,2910,2910,2910,2910,0
20240318,180000,98874910,2910,2910,2910,2910,0
20240318,175900,98874910,2910,2910,2910,2910,0
20240318,175800,98874910,2910,2910,2910,2910,0
20240318,175700,98874910,2910,2910,2910,2910,0
20240318,175600,98874910,2910,2910,2910,2910,0
20240318,175500,98874910,2910,2910,2910,2910,0
20240318,175400,98874910,2910,2910,2910,2910,0
20240318,175300,98874910,2910,2910,2910,2910,232
20240318,175200,98874910,2910,2910,2910,2910,0
20240318,175100,98874910,2910,2910,2910,2910,0
20240318,175000,98874910,2910,2910,2910,2910,0
20240318,174900,98874910,2910,2910,2910,2910,0
20240318,174800,98874910,2910,2910,2910,2910,0
20240318,174700,98874910,2910,2910,2910,2910,0
20240318,174600,98874910,2910,2910,2910,2910,0
20240318,174500,98874910,2910,2910,2910,2910,0
20240318,174400,98874910,2910,2910,2910,2910,0
20240318,174300,98874910,2910,2910,2910,2910,0
20240318,174200,98874910,2910,2910,2910,2910,0
20240318,174100,98874910,2910,2910,2910,2910,0
20240318,174000,98874910,2910,2910,2910,2910,0
20240318,173900,98874910,2910,2910,2910,2910,0
20240318,173800,98874910,2910,2910,2910,2910,0
20240318,173700,98874910,2910,2910,2910,2910,0
20240318,173600,98874910,2910,2910,2910,2910,0
20240318,173500,98874910,2910,2910,2910,2910,0
20240318,173400,98874910,2910,2910,2910,2910,0
20240318,173300,98874910,2910,2910,2910,2910,0
20240318,173200,98874910,2910,2910,2910,2910,0
20240318,173100,98874910,2910,2910,2910,2910,0
20240318,173000,98874910,2910,2910,2910,2910,0
20240318,172900,98874910,2910,2910,2910,2910,0
20240318,172800,98874910,2910,2910,2910,2910,0
20240318,172700,98874910,2910,2910,2910,2910,0
20240318,172600,98874910,2910,2910,2910,2910,0
20240318,172500,98874910,2910,2910,2910,2910,0
20240318,172400,98874910,2910,2910,2910,2910,0
20240318,172300,98874910,2910,2910,2910,2910,232
20240318,172200,98874910,2910,2910,2910,2910,0
20240318,172100,98874910,2910,2910,2910,2910,0
20240318,172000,98874910,2910,2910,2910,2910,0
20240318,171900,98874910,2910,2910,2910,2910,0
20240318,171800,98874910,2910,2910,2910,2910,0
20240318,171700,98874910,2910,2910,2910,2910,0
20240318,171600,98874910,2910,2910,2910,2910,0
20240318,171500,98874910,2910,2910,2910,2910,0
20240318,171400,98874910,2910,2910,2910,2910,0
20240318,171300,98874910,2910,2910,2910,2910,0
20240318,171200,98874910,2910,2910,2910,2910,0
20240318,171100,98874910,2910,2910,2910,2910,0
20240318,171000,98874910,2910,2910,2910,2910,0
20240318,170900,98874910,2910,2910,2910,2910,0
20240318,170800,98874910,2910,2910,2910,2910,0
20240318,170700,98874910,2910,2910,2910,2910,0
20240318,170600,98874910,2910,2910,2910,2910,0
20240318,170500,98874910,2910,2910,2910,2910,0
20240318,170400,98874910,2910,2910,2910,2910,0
20240318,170300,98874910,2910,2910,2910,2910,0
20240318,170200,98874910,2910,2910,2910,2910,0
20240318,170100,98874910,2910,2910,2910,2910,0
20240318,170000,98874910,2910,2910,2910,2910,0
20240318,165900,98874910,2910,2910,2910,2910,0
20240318,165800,98874910,2910,2910,2910,2910,0
20240318,165700,98874910,2910,2910,2910,2910,0
20240318,165600,98874910,2910,2910,2910,2910,0
20240318,165500,98874910,2910,2910,2910,2910,0
20240318,165400,98874910,2910,2910,2910,2910,0
20240318,165300,98874910,2910,2910,2910,2910,232
20240318,165200,98874910,2910,2910,2910,2910,0
20240318,165100,98874910,2910,2910,2910,2910,0
20240318,165000,98874910,2910,2910,2910,2910,0
20240318,164900,98874910,2910,2910,2910,2910,0
20240318,164800,98874910,2910,2910,2910,2910,0
20240318,164700,98874910,2910,2910,2910,2910,0
20240318,164600,98874910,2910,2910,2910,2910,0
20240318,164500,98874910,2910,2910,2910,2910,0
20240318,164400,98874910,2910,2910,2910,2910,0
20240318,164300,98874910,2910,2910,2910,2910,0
20240318,164200,98874910,2910,2910,2910,2910,0
20240318,164100,98874910,2910,2910,2910,2910,0
20240318,164000,98874910,2910,2910,2910,2910,0
20240318,163900,98874910,2910,2910,2910,2910,0
20240318,163800,98874910,2910,2910,2910,2910,0
20240318,163700,98874910,2910,2910,2910,2910,0
20240318,163600,98874910,2910,2910,2910,2910,0
20240318,163500,98874910,2910,2910,2910,2910,0
20240318,163400,98874910,2910,2910,2910,2910,0
20240318,163300,98874910,2910,2910,2910,2910,0
20240318,163200,98874910,2910,2910,2910,2910,0
20240318,163100,98874910,2910,2910,2910,2910,0
20240318,163000,98874910,2910,2910,2910,2910,0
20240318,162900,98874910,2910,2910,2910,2910,0
20240318,162800,98874910,2910,2910,2910,2910,0
20240318,162700,98874910,2910,2910,2910,2910,0
20240318,162600,98874910,2910,2910,2910,2910,0
20240318,162500,98874910,2910,2910,2910,2910,0
20240318,162400,98874910,2910,2910,2910,2910,0
20240318,162300,98874910,2910,2910,2910,2910,232
20240318,162200,98874910,2910,2910,2910,2910,0
20240318,162100,98874910,2910,2910,2910,2910,0
20240318,162000,98874910,2910,2910,2910,2910,0
20240318,161900,98874910,2910,2910,2910,2910,0
20240318,161800,98874910,2910,2910,2910,2910,0
20240318,161700,98874910,2910,2910,2910,2910,0
20240318,161600,98874910,2910,2910,2910,2910,0
20240318,161500,98874910,2910,2910,2910,2910,0
20240318,161400,98874910,2910,2910,2910,2910,0
20240318,161300,98874910,2910,2910,2910,2910,0
20240318,161200,98874910,2910,2910,2910,2910,0
20240318,161100,98874910,2910,2910,2910,2910,0
20240318,161000,98874910,2910,2910,2910,2910,0
20240318,160900,98874910,2910,2910,2910,2910,0
20240318,160800,98874910,2910,2910,2910,2910,0
20240318,160700,98874910,2910,2910,2910,2910,0
20240318,160600,98874910,2910,2910,2910,2910,0
20240318,160500,98874910,2910,2910,2910,2910,0
20240318,160400,98874910,2910,2910,2910,2910,0
20240318,160300,98874910,2910,2910,2910,2910,0
20240318,160200,98874910,2910,2910,2910,2910,0
20240318,160100,98874910,2910,2910,2910,2910,0
20240318,160000,98874910,2910,2910,2910,2910,0
20240318,155900,98874910,2910,2910,2910,2910,0
20240318,155800,98874910,2910,2910,2910,2910,0
20240318,155700,98874910,2910,2910,2910,2910,0
20240318,155600,98874910,2910,2910,2910,2910,0
20240318,155500,98874910,2910,2910,2910,2910,0
20240318,155400,98874910,2910,2910,2910,2910,0
20240318,155300,98874910,2910,2910,2910,2910,232
20240318,155200,98874910,2910,2910,2910,2910,0
20240318,155100,98874910,2910,2910,2910,2910,0
20240318,155000,98874910,2910,2910,2910,2910,0
20240318,154900,98874910,2910,2910,2910,2910,0
20240318,154800,98874910,2910,2910,2910,2910,0
20240318,154700,98874910,2910,2910,2910,2910,0
20240318,154600,98874910,2910,2910,2910,2910,0
20240318,154500,98874910,2910,2910,2910,2910,0
20240318,154400,98874910,2910,2910,2910,2910,0
20240318,154300,98874910,2910,2910,2910,2910,0
20240318,154200,98874910,2910,2910,2910,2910,0
20240318,154100,98874910,2910,2910,2910,2910,0
20240318,154000,98874910,2910,2910,2910,2910,0
20240318,153900,98874910,2910,2910,2910,2910,0
20240318,153800,98874910,2910,2910,2910,2910,0
20240318,153700,98874910,2910,2910,2910,2910,0
20240318,153600,98874910,2910,2910,2910,2910,0
20240318,153500,98874910,2910,2910,2910,2910,0
20240318,153400,98874910,2910,2910,2910,2910,0
20240318,153300,98874910,2910,2910,2910,2910,0
20240318,153200,98874910,2910,2910,2910,2910,0
20240318,153100,98874910,2910,2910,2910,2910,0
20240318,153000,98874910,2910,2910,2910,2910,232
20240318,152900,98199790,2920,2920,2920,2920,0
20240318,152800,98199790,2920,2920,2920,2920,0
20240318,152700,98199790,2920,2920,2920,2920,0
20240318,152600,98199790,2920,2920,2920,2920,0
20240318,152500,98199790,2920,2920,2920,2920,0
20240318,152400,98199790,2920,2920,2920,2920,0
20240318,152300,98199790,2920,2920,2920,2920,0
20240318,152200,98199790,2920,2920,2920,2920,0
20240318,152100,98199790,2920,2920,2920,2920,0
20240318,152000,98199790,2920,2920,2920,2920,0
20240318,151900,98199790,2920,2915,2920,2910,3
20240318,151800,98191045,2915,2915,2915,2915,0
20240318,151700,98191045,2915,2915,2915,2915,14
20240318,151600,98150235,2915,2915,2915,2915,160
20240318,151500,97683835,2910,2910,2910,2910,0
20240318,151400,97683835,2910,2910,2910,2910,0
20240318,151300,97683835,2910,2910,2910,2910,0
20240318,151200,97683835,2910,2910,2910,2910,13
20240318,151100,97646005,2910,2910,2910,2910,129
20240318,151000,97270615,2910,2910,2910,2910,0
20240318,150900,97270615,2910,2910,2910,2910,0
20240318,150800,97270615,2910,2910,2910,2910,0
20240318,150700,97270615,2910,2910,2910,2910,21
20240318,150600,97209505,2910,2910,2910,2910,0
20240318,150500,97209505,2910,2910,2910,2910,0
20240318,150400,97209505,2910,2910,2910,2910,0
20240318,150300,97209505,2910,2910,2910,2910,0
20240318,150200,97209505,2910,2910,2910,2910,0
20240318,150100,97209505,2910,2910,2910,2910,129
20240318,150000,96834115,2910,2910,2910,2910,0
20240318,145900,96834115,2910,2910,2910,2910,0
20240318,145800,96834115,2910,2910,2910,2910,0
20240318,145700,96834115,2910,2910,2910,2910,10
20240318,145600,96805015,2910,2910,2910,2910,0
20240318,145500,96805015,2910,2910,2910,2910,0
20240318,145400,96805015,2910,2910,2910,2910,0
20240318,145300,96805015,2910,2910,2910,2910,0
20240318,145200,96805015,2910,2910,2910,2910,0
20240318,145100,96805015,2910,2910,2910,2910,0
20240318,145000,96805015,2910,2910,2910,2910,162
20240318,144900,96333595,2910,2910,2910,2910,0
20240318,144800,96333595,2910,2910,2910,2910,129
20240318,144700,95958205,2920,2920,2920,2920,0
20240318,144600,95958205,2920,2920,2920,2920,20
20240318,144500,95899805,2920,2920,2920,2920,0
20240318,144400,95899805,2920,2920,2920,2920,1
20240318,144300,95896885,2910,2910,2910,2910,0
20240318,144200,95896885,2910,2910,2910,2910,0
20240318,144100,95896885,2910,2910,2910,2910,4
20240318,144000,95885245,2910,2910,2910,2910,0
20240318,143900,95885245,2910,2910,2910,2910,0
20240318,143800,95885245,2910,2910,2910,2910,129
20240318,143700,95509855,2910,2910,2910,2910,0
20240318,143600,95509855,2910,2910,2910,2910,2
20240318,143500,95504035,2920,2920,2920,2920,1
20240318,143400,95501115,2910,2910,2910,2910,0
20240318,143300,95501115,2910,2910,2910,2910,0
20240318,143200,95501115,2910,2910,2910,2910,0
20240318,143100,95501115,2910,2910,2910,2910,0
20240318,143000,95501115,2910,2910,2910,2910,0
20240318,142900,95501115,2910,2910,2910,2910,36
20240318,142800,95396355,2910,2910,2910,2910,0
20240318,142700,95396355,2910,2910,2910,2910,291
20240318,142600,94549545,2915,2915,2915,2915,1
20240318,142500,94546630,2920,2920,2920,2920,0
20240318,142400,94546630,2920,2920,2920,2920,0
20240318,142300,94546630,2920,2920,2920,2920,0
20240318,142200,94546630,2920,2920,2920,2920,0
20240318,142100,94546630,2920,2920,2920,2920,0
20240318,142000,94546630,2920,2920,2920,2920,0
20240318,141900,94546630,2920,2920,2920,2920,0
20240318,141800,94546630,2920,2920,2920,2920,0
20240318,141700,94546630,2920,2920,2920,2920,0
20240318,141600,94546630,2920,2920,2920,2920,0
20240318,141500,94546630,2920,2915,2920,2915,2
20240318,141400,94540795,2920,2920,2920,2920,0
20240318,141300,94540795,2920,2920,2920,2920,0
20240318,141200,94540795,2920,2920,2920,2920,0
20240318,141100,94540795,2920,2920,2920,2920,0
20240318,141000,94540795,2920,2920,2920,2920,0
20240318,140900,94540795,2920,2920,2920,2920,0
20240318,140800,94540795,2920,2920,2920,2920,0
20240318,140700,94540795,2920,2920,2920,2920,0
20240318,140600,94540795,2920,2920,2920,2920,0
20240318,140500,94540795,2920,2915,2920,2915,2
20240318,140400,94534960,2920,2920,2920,2920,0
20240318,140300,94534960,2920,2920,2920,2920,0
20240318,140200,94534960,2920,2920,2920,2920,0
20240318,140100,94534960,2920,2920,2920,2920,0
20240318,140000,94534960,2920,2920,2920,2920,1
20240318,135900,94532040,2915,2915,2915,2915,10
20240318,135800,94502890,2915,2915,2915,2915,7
20240318,135700,94482485,2915,2915,2915,2915,886
20240318,135600,91899795,2915,2915,2915,2915,0
20240318,135500,91899795,2915,2910,2915,2910,2
20240318,135400,91893970,2910,2905,2910,2905,194
20240318,135300,91330270,2910,2910,2910,2910,0
20240318,135200,91330270,2910,2910,2910,2910,25
20240318,135100,91257520,2910,2910,2910,2910,18
20240318,135000,91205140,2905,2905,2905,2905,25
20240318,134900,91132515,2905,2905,2905,2905,0
20240318,134800,91132515,2905,2905,2905,2905,1
20240318,134700,91129610,2915,2915,2915,2915,0
20240318,134600,91129610,2915,2910,2915,2910,22
20240318,134500,91065585,2905,2905,2905,2905,1
20240318,134400,91062680,2915,2915,2915,2915,0
20240318,134300,91062680,2915,2915,2915,2915,0
20240318,134200,91062680,2915,2915,2915,2915,0
20240318,134100,91062680,2915,2915,2915,2915,0
20240318,134000,91062680,2915,2915,2915,2915,2
20240318,133900,91056850,2910,2910,2910,2910,143
20240318,133800,90640720,2910,2905,2910,2905,1510
20240318,133700,86254150,2905,2905,2905,2905,0
20240318,133600,86254150,2905,2905,2905,2905,0
20240318,133500,86254150,2905,2905,2905,2905,0
20240318,133400,86254150,2905,2905,2905,2905,1
20240318,133300,86251245,2910,2910,2910,2910,1
20240318,133200,86248335,2905,2905,2905,2905,0
20240318,133100,86248335,2905,2905,2905,2905,0
20240318,133000,86248335,2905,2905,2905,2905,0
20240318,132900,86248335,2905,2910,2910,2905,289
20240318,132800,85408785,2910,2910,2910,2910,0
20240318,132700,85408785,2910,2910,2910,2910,0
20240318,132600,85408785,2910,2910,2910,2910,55
20240318,132500,85248735,2910,2910,2910,2910,0
20240318,132400,85248735,2910,2910,2910,2910,0
20240318,132300,85248735,2910,2910,2910,2910,0
20240318,132200,85248735,2910,2910,2910,2910,0
20240318,132100,85248735,2910,2910,2910,2910,1
20240318,132000,85245825,2905,2910,2910,2905,2
20240318,131900,85240010,2905,2905,2905,2905,0
20240318,131800,85240010,2905,2905,2905,2905,1
20240318,131700,85237105,2915,2915,2915,2915,0
20240318,131600,85237105,2915,2915,2915,2915,1
20240318,131500,85234190,2905,2905,2905,2905,0
20240318,131400,85234190,2905,2905,2905,2905,0
20240318,131300,85234190,2905,2905,2905,2905,0
20240318,131200,85234190,2905,2905,2905,2905,0
20240318,131100,85234190,2905,2905,2905,2905,0
20240318,131000,85234190,2905,2905,2905,2905,323
20240318,130900,84295875,2905,2905,2915,2905,77
20240318,130800,84072110,2900,2910,2910,2900,4000
20240318,130700,72470395,2905,2905,2905,2905,0
20240318,130600,72470395,2905,2905,2905,2905,0
20240318,130500,72470395,2905,2905,2905,2905,0
20240318,130400,72470395,2905,2905,2905,2905,0
20240318,130300,72470395,2905,2905,2905,2905,0
20240318,130200,72470395,2905,2905,2905,2905,0
20240318,130100,72470395,2905,2905,2905,2905,0
20240318,130000,72470395,2905,2905,2905,2905,1
20240318,125900,72467490,2910,2910,2910,2910,0
20240318,125800,72467490,2910,2910,2910,2910,0
20240318,125700,72467490,2910,2910,2910,2910,0
20240318,125600,72467490,2910,2910,2910,2910,0
20240318,125500,72467490,2910,2910,2910,2910,202
20240318,125400,71879670,2915,2915,2915,2915,0
20240318,125300,71879670,2915,2915,2915,2915,0
20240318,125200,71879670,2915,2915,2915,2915,0
20240318,125100,71879670,2915,2915,2915,2915,0
20240318,125000,71879670,2915,2915,2915,2915,0
20240318,124900,71879670,2915,2915,2915,2915,0
20240318,124800,71879670,2915,2915,2915,2915,0
20240318,124700,71879670,2915,2915,2915,2915,0
20240318,124600,71879670,2915,2915,2915,2915,0
20240318,124500,71879670,2915,2915,2915,2915,0
20240318,124400,71879670,2915,2915,2915,2915,0
20240318,124300,71879670,2915,2915,2915,2915,0
20240318,124200,71879670,2915,2915,2915,2915,0
20240318,124100,71879670,2915,2915,2915,2915,0
20240318,124000,71879670,2915,2915,2915,2915,0
20240318,123900,71879670,2915,2915,2915,2915,0
20240318,123800,71879670,2915,2915,2915,2915,0
20240318,123700,71879670,2915,2915,2915,2915,0
20240318,123600,71879670,2915,2915,2915,2915,0
20240318,123500,71879670,2915,2915,2915,2915,10
20240318,123400,71850520,2915,2915,2915,2915,0
20240318,123300,71850520,2915,2915,2915,2915,0
20240318,123200,71850520,2915,2915,2915,2915,32
20240318,123100,71757240,2915,2915,2915,2915,0
20240318,123000,71757240,2915,2915,2915,2915,0
20240318,122900,71757240,2915,2915,2915,2915,0
20240318,122800,71757240,2915,2915,2915,2915,0
20240318,122700,71757240,2915,2915,2915,2915,0
20240318,122600,71757240,2915,2915,2915,2915,2
20240318,122500,71751410,2910,2910,2910,2910,0
20240318,122400,71751410,2910,2920,2920,2900,7511
20240318,122300,49923335,2920,2920,2920,2920,251
20240318,122200,49190415,2920,2920,2920,2920,0
20240318,122100,49190415,2920,2920,2920,2920,0
20240318,122000,49190415,2920,2920,2920,2920,0
20240318,121900,49190415,2920,2920,2920,2920,0
20240318,121800,49190415,2920,2920,2920,2920,0
20240318,121700,49190415,2920,2920,2920,2920,0
20240318,121600,49190415,2920,2920,2920,2920,0
20240318,121500,49190415,2920,2920,2920,2920,0
20240318,121400,49190415,2920,2920,2920,2920,0
20240318,121300,49190415,2920,2920,2920,2920,0
20240318,121200,49190415,2920,2920,2920,2920,0
20240318,121100,49190415,2920,2920,2920,2920,0
20240318,121000,49190415,2920,2920,2920,2920,0
20240318,120900,49190415,2920,2920,2920,2920,0
20240318,120800,49190415,2920,2920,2920,2920,0
20240318,120700,49190415,2920,2920,2920,2920,0
20240318,120600,49190415,2920,2920,2920,2920,0
20240318,120500,49190415,2920,2920,2920,2920,0
20240318,120400,49190415,2920,2920,2920,2920,0
20240318,120300,49190415,2920,2920,2920,2920,0
20240318,120200,49190415,2920,2920,2920,2920,0
20240318,120100,49190415,2920,2920,2920,2920,129
20240318,120000,48813735,2925,2925,2925,2925,0
20240318,115900,48813735,2925,2925,2925,2925,0
20240318,115800,48813735,2925,2925,2925,2925,0
20240318,115700,48813735,2925,2925,2925,2925,0
20240318,115600,48813735,2925,2925,2925,2925,0
20240318,115500,48813735,2925,2925,2925,2925,0
20240318,115400,48813735,2925,2925,2925,2925,0
20240318,115300,48813735,2925,2925,2925,2925,0
20240318,115200,48813735,2925,2925,2925,2925,0
20240318,115100,48813735,2925,2925,2925,2925,3
20240318,115000,48804960,2920,2920,2920,2920,0
20240318,114900,48804960,2920,2920,2920,2920,0
20240318,114800,48804960,2920,2920,2920,2920,0
20240318,114700,48804960,2920,2920,2920,2920,902
20240318,114600,46171120,2920,2920,2920,2920,0
20240318,114500,46171120,2920,2920,2920,2920,129
20240318,114400,45794440,2925,2925,2925,2925,0
20240318,114300,45794440,2925,2925,2925,2925,0
20240318,114200,45794440,2925,2925,2925,2925,0
20240318,114100,45794440,2925,2925,2925,2925,0
20240318,114000,45794440,2925,2925,2925,2925,0
20240318,113900,45794440,2925,2925,2925,2925,12
20240318,113800,45759340,2925,2925,2925,2925,0
20240318,113700,45759340,2925,2925,2925,2925,0
20240318,113600,45759340,2925,2925,2925,2925,0
20240318,113500,45759340,2925,2925,2925,2925,0
20240318,113400,45759340,2925,2925,2925,2925,0
20240318,113300,45759340,2925,2925,2925,2925,1
20240318,113200,45756415,2920,2920,2920,2920,0
20240318,113100,45756415,2920,2920,2920,2920,0
20240318,113000,45756415,2920,2920,2920,2920,0
20240318,112900,45756415,2920,2920,2920,2920,45
20240318,112800,45625015,2915,2915,2915,2915,2
20240318,112700,45619185,2915,2915,2915,2915,129
20240318,112600,45243150,2920,2920,2920,2920,0
20240318,112500,45243150,2920,2920,2920,2920,0
20240318,112400,45243150,2920,2920,2920,2920,0
20240318,112300,45243150,2920,2920,2920,2920,34
20240318,112200,45143870,2920,2920,2920,2920,0
20240318,112100,45143870,2920,2920,2920,2920,0
20240318,112000,45143870,2920,2920,2920,2920,0
20240318,111900,45143870,2920,2920,2920,2920,0
20240318,111800,45143870,2920,2920,2920,2920,0
20240318,111700,45143870,2920,2920,2920,2920,0
20240318,111600,45143870,2920,2920,2920,2920,0
20240318,111500,45143870,2920,2920,2920,2920,11
20240318,111400,45111750,2915,2915,2915,2915,0
20240318,111300,45111750,2915,2915,2915,2915,0
20240318,111200,45111750,2915,2915,2915,2915,0
20240318,111100,45111750,2915,2915,2915,2915,0
20240318,111000,45111750,2915,2915,2915,2915,0
20240318,110900,45111750,2915,2915,2915,2915,0
20240318,110800,45111750,2915,2915,2915,2915,0
20240318,110700,45111750,2915,2915,2915,2915,0
20240318,110600,45111750,2915,2915,2915,2915,70
20240318,110500,44907700,2920,2920,2920,2920,7
20240318,110400,44887260,2915,2915,2915,2915,0
20240318,110300,44887260,2915,2915,2915,2915,0
20240318,110200,44887260,2915,2915,2915,2915,60
20240318,110100,44712360,2915,2920,2920,2915,3
20240318,110000,44703605,2925,2925,2925,2925,0
20240318,105900,44703605,2925,2925,2925,2925,0
20240318,105800,44703605,2925,2925,2925,2925,0
20240318,105700,44703605,2925,2925,2925,2925,0
20240318,105600,44703605,2925,2925,2925,2925,0
20240318,105500,44703605,2925,2925,2925,2925,0
20240318,105400,44703605,2925,2925,2925,2925,2
20240318,105300,44697755,2925,2920,2925,2920,24
20240318,105200,44627620,2925,2925,2925,2925,0
20240318,105100,44627620,2925,2925,2925,2925,17
20240318,105000,44577895,2925,2925,2925,2925,0
20240318,104900,44577895,2925,2925,2925,2925,0
20240318,104800,44577895,2925,2925,2925,2925,1
20240318,104700,44574970,2915,2915,2915,2915,0
20240318,104600,44574970,2915,2915,2915,2915,0
20240318,104500,44574970,2915,2915,2915,2915,0
20240318,104400,44574970,2915,2915,2915,2915,0
20240318,104300,44574970,2915,2915,2915,2915,0
20240318,104200,44574970,2915,2915,2915,2915,0
20240318,104100,44574970,2915,2920,2920,2915,295
20240318,104000,43714215,2920,2920,2920,2920,0
20240318,103900,43714215,2920,2920,2920,2920,0
20240318,103800,43714215,2920,2920,2920,2920,0
20240318,103700,43714215,2920,2920,2920,2920,0
20240318,103600,43714215,2920,2920,2920,2920,0
20240318,103500,43714215,2920,2920,2920,2920,129
20240318,103400,43337535,2920,2920,2920,2920,10
20240318,103300,43308335,2920,2920,2920,2920,215
20240318,103200,42680535,2920,2920,2920,2920,207
20240318,103100,42076095,2920,2920,2920,2920,0
20240318,103000,42076095,2920,2920,2920,2920,0
20240318,102900,42076095,2920,2920,2920,2920,0
20240318,102800,42076095,2920,2920,2920,2920,0
20240318,102700,42076095,2920,2920,2920,2920,0
20240318,102600,42076095,2920,2920,2920,2920,0
20240318,102500,42076095,2920,2920,2920,2920,0
20240318,102400,42076095,2920,2920,2920,2920,1
20240318,102300,42073175,2920,2920,2920,2920,0
20240318,102200,42073175,2920,2920,2920,2920,0
20240318,102100,42073175,2920,2920,2920,2920,49
20240318,102000,41930095,2920,2920,2920,2920,0
20240318,101900,41930095,2920,2920,2920,2920,0
20240318,101800,41930095,2920,2920,2920,2920,0
20240318,101700,41930095,2920,2920,2920,2920,0
20240318,101600,41930095,2920,2920,2920,2920,0
20240318,101500,41930095,2920,2920,2920,2920,0
20240318,101400,41930095,2920,2920,2920,2920,0
20240318,101300,41930095,2920,2920,2920,2920,0
20240318,101200,41930095,2920,2920,2920,2920,0
20240318,101100,41930095,2920,2920,2920,2920,0
20240318,101000,41930095,2920,2920,2920,2920,0
20240318,100900,41930095,2920,2920,2920,2920,0
20240318,100800,41930095,2920,2920,2920,2920,1
20240318,100700,41927175,2905,2905,2905,2905,0
20240318,100600,41927175,2905,2905,2905,2905,0
20240318,100500,41927175,2905,2905,2905,2905,0
20240318,100400,41927175,2905,2905,2905,2905,0
20240318,100300,41927175,2905,2905,2905,2905,0
20240318,100200,41927175,2905,2905,2905,2905,0
20240318,100100,41927175,2905,2905,2905,2905,0
20240318,100000,41927175,2905,2905,2905,2905,0
20240318,095900,41927175,2905,2915,2915,2905,1238
20240318,095800,38320785,2915,2915,2915,2910,1951
20240318,095700,32633870,2915,2915,2915,2915,0
20240318,095600,32633870,2915,2915,2915,2915,0
20240318,095500,32633870,2915,2915,2915,2915,0
20240318,095400,32633870,2915,2915,2915,2915,0
20240318,095300,32633870,2915,2915,2915,2915,0
20240318,095200,32633870,2915,2915,2915,2915,1
20240318,095100,32630955,2915,2915,2915,2915,0
20240318,095000,32630955,2915,2915,2915,2915,0
20240318,094900,32630955,2915,2915,2915,2915,0
20240318,094800,32630955,2915,2915,2915,2915,1
20240318,094700,32628040,2915,2915,2915,2915,1
20240318,094600,32625125,2915,2915,2915,2915,0
20240318,094500,32625125,2915,2910,2915,2910,2
20240318,094400,32619300,2910,2910,2910,2910,1
20240318,094300,32616390,2910,2915,2915,2910,57
20240318,094200,32450485,2910,2910,2910,2910,0
20240318,094100,32450485,2910,2915,2915,2910,54
20240318,094000,32293325,2915,2915,2915,2915,1
20240318,093900,32290410,2910,2910,2910,2910,40
20240318,093800,32174010,2905,2905,2905,2905,0
20240318,093700,32174010,2905,2905,2905,2905,0
20240318,093600,32174010,2905,2905,2905,2905,10
20240318,093500,32144960,2910,2910,2910,2910,276
20240318,093400,31341800,2910,2910,2910,2910,0
20240318,093300,31341800,2910,2915,2915,2910,104
20240318,093200,31038750,2915,2915,2915,2915,0
20240318,093100,31038750,2915,2915,2915,2915,0
20240318,093000,31038750,2915,2915,2915,2915,0
20240318,092900,31038750,2915,2915,2915,2915,0
20240318,092800,31038750,2915,2915,2915,2915,0
20240318,092700,31038750,2915,2915,2915,2915,1
20240318,092600,31035835,2920,2920,2920,2920,0
20240318,092500,31035835,2920,2920,2920,2920,0
20240318,092400,31035835,2920,2920,2920,2920,0
20240318,092300,31035835,2920,2920,2920,2920,0
20240318,092200,31035835,2920,2915,2920,2915,104
20240318,092100,30732165,2915,2915,2915,2915,2
20240318,092000,30726335,2920,2920,2920,2920,53
20240318,091900,30571575,2920,2920,2920,2920,17
20240318,091800,30521935,2920,2920,2920,2920,0
20240318,091700,30521935,2920,2920,2920,2920,0
20240318,091600,30521935,2920,2920,2920,2920,0
20240318,091500,30521935,2920,2920,2920,2920,2
20240318,091400,30516095,2920,2920,2920,2920,2
20240318,091300,30510255,2925,2925,2925,2925,61
20240318,091200,30331830,2925,2925,2925,2925,0
20240318,091100,30331830,2925,2925,2925,2925,0
20240318,091000,30331830,2925,2925,2925,2925,1
20240318,090900,30328905,2920,2920,2920,2920,1
20240318,090800,30325985,2925,2925,2925,2925,39
20240318,090700,30211910,2925,2925,2925,2925,0
20240318,090600,30211910,2925,2925,2925,2925,2
20240318,090500,30206060,2930,2930,2930,2930,0
20240318,090400,30206060,2930,2930,2930,2930,12
20240318,090300,30170900,2905,2915,2925,2905,8530
20240318,090200,5300795,2900,2900,2900,2900,72
20240318,090100,5091995,2900,2910,2910,2900,445
20240318,090000,3801160,2915,2915,2915,2915,1304