KissMeData/014100/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185800,28167005,2795,2795,2795,2795,849
20240318,185700,28167005,2795,2795,2795,2795,0
20240318,185600,28167005,2795,2795,2795,2795,0
20240318,185500,28167005,2795,2795,2795,2795,0
20240318,185400,28167005,2795,2795,2795,2795,0
20240318,185300,28167005,2795,2795,2795,2795,0
20240318,185200,28167005,2795,2795,2795,2795,0
20240318,185100,28167005,2795,2795,2795,2795,0
20240318,185000,28167005,2795,2795,2795,2795,0
20240318,184900,28167005,2795,2795,2795,2795,0
20240318,184800,28167005,2795,2795,2795,2795,0
20240318,184700,28167005,2795,2795,2795,2795,0
20240318,184600,28167005,2795,2795,2795,2795,0
20240318,184500,28167005,2795,2795,2795,2795,0
20240318,184400,28167005,2795,2795,2795,2795,0
20240318,184300,28167005,2795,2795,2795,2795,0
20240318,184200,28167005,2795,2795,2795,2795,0
20240318,184100,28167005,2795,2795,2795,2795,0
20240318,184000,28167005,2795,2795,2795,2795,0
20240318,183900,28167005,2795,2795,2795,2795,0
20240318,183800,28167005,2795,2795,2795,2795,0
20240318,183700,28167005,2795,2795,2795,2795,0
20240318,183600,28167005,2795,2795,2795,2795,0
20240318,183500,28167005,2795,2795,2795,2795,0
20240318,183400,28167005,2795,2795,2795,2795,0
20240318,183300,28167005,2795,2795,2795,2795,0
20240318,183200,28167005,2795,2795,2795,2795,0
20240318,183100,28167005,2795,2795,2795,2795,0
20240318,183000,28167005,2795,2795,2795,2795,0
20240318,182900,28167005,2795,2795,2795,2795,0
20240318,182800,28167005,2795,2795,2795,2795,849
20240318,182700,28167005,2795,2795,2795,2795,0
20240318,182600,28167005,2795,2795,2795,2795,0
20240318,182500,28167005,2795,2795,2795,2795,0
20240318,182400,28167005,2795,2795,2795,2795,0
20240318,182300,28167005,2795,2795,2795,2795,0
20240318,182200,28167005,2795,2795,2795,2795,0
20240318,182100,28167005,2795,2795,2795,2795,0
20240318,182000,28167005,2795,2795,2795,2795,0
20240318,181900,28167005,2795,2795,2795,2795,0
20240318,181800,28167005,2795,2795,2795,2795,0
20240318,181700,28167005,2795,2795,2795,2795,0
20240318,181600,28167005,2795,2795,2795,2795,0
20240318,181500,28167005,2795,2795,2795,2795,0
20240318,181400,28167005,2795,2795,2795,2795,0
20240318,181300,28167005,2795,2795,2795,2795,0
20240318,181200,28167005,2795,2795,2795,2795,0
20240318,181100,28167005,2795,2795,2795,2795,0
20240318,181000,28167005,2795,2795,2795,2795,0
20240318,180900,28167005,2795,2795,2795,2795,0
20240318,180800,28167005,2795,2795,2795,2795,0
20240318,180700,28167005,2795,2795,2795,2795,0
20240318,180600,28167005,2795,2795,2795,2795,0
20240318,180500,28167005,2795,2795,2795,2795,0
20240318,180400,28167005,2795,2795,2795,2795,0
20240318,180300,28167005,2795,2795,2795,2795,0
20240318,180200,28167005,2795,2795,2795,2795,0
20240318,180100,28167005,2795,2795,2795,2795,0
20240318,180000,28167005,2795,2795,2795,2795,0
20240318,175900,28167005,2795,2795,2795,2795,0
20240318,175800,28167005,2795,2795,2795,2795,849
20240318,175700,28167005,2795,2795,2795,2795,0
20240318,175600,28167005,2795,2795,2795,2795,0
20240318,175500,28167005,2795,2795,2795,2795,0
20240318,175400,28167005,2795,2795,2795,2795,0
20240318,175300,28167005,2795,2795,2795,2795,0
20240318,175200,28167005,2795,2795,2795,2795,0
20240318,175100,28167005,2795,2795,2795,2795,0
20240318,175000,28167005,2795,2795,2795,2795,0
20240318,174900,28167005,2795,2795,2795,2795,0
20240318,174800,28167005,2795,2795,2795,2795,0
20240318,174700,28167005,2795,2795,2795,2795,0
20240318,174600,28167005,2795,2795,2795,2795,0
20240318,174500,28167005,2795,2795,2795,2795,0
20240318,174400,28167005,2795,2795,2795,2795,0
20240318,174300,28167005,2795,2795,2795,2795,0
20240318,174200,28167005,2795,2795,2795,2795,0
20240318,174100,28167005,2795,2795,2795,2795,0
20240318,174000,28167005,2795,2795,2795,2795,0
20240318,173900,28167005,2795,2795,2795,2795,0
20240318,173800,28167005,2795,2795,2795,2795,0
20240318,173700,28167005,2795,2795,2795,2795,0
20240318,173600,28167005,2795,2795,2795,2795,0
20240318,173500,28167005,2795,2795,2795,2795,0
20240318,173400,28167005,2795,2795,2795,2795,0
20240318,173300,28167005,2795,2795,2795,2795,0
20240318,173200,28167005,2795,2795,2795,2795,0
20240318,173100,28167005,2795,2795,2795,2795,0
20240318,173000,28167005,2795,2795,2795,2795,0
20240318,172900,28167005,2795,2795,2795,2795,0
20240318,172800,28167005,2795,2795,2795,2795,849
20240318,172700,28167005,2795,2795,2795,2795,0
20240318,172600,28167005,2795,2795,2795,2795,0
20240318,172500,28167005,2795,2795,2795,2795,0
20240318,172400,28167005,2795,2795,2795,2795,0
20240318,172300,28167005,2795,2795,2795,2795,0
20240318,172200,28167005,2795,2795,2795,2795,0
20240318,172100,28167005,2795,2795,2795,2795,0
20240318,172000,28167005,2795,2795,2795,2795,0
20240318,171900,28167005,2795,2795,2795,2795,0
20240318,171800,28167005,2795,2795,2795,2795,0
20240318,171700,28167005,2795,2795,2795,2795,0
20240318,171600,28167005,2795,2795,2795,2795,0
20240318,171500,28167005,2795,2795,2795,2795,0
20240318,171400,28167005,2795,2795,2795,2795,0
20240318,171300,28167005,2795,2795,2795,2795,0
20240318,171200,28167005,2795,2795,2795,2795,0
20240318,171100,28167005,2795,2795,2795,2795,0
20240318,171000,28167005,2795,2795,2795,2795,0
20240318,170900,28167005,2795,2795,2795,2795,0
20240318,170800,28167005,2795,2795,2795,2795,0
20240318,170700,28167005,2795,2795,2795,2795,0
20240318,170600,28167005,2795,2795,2795,2795,0
20240318,170500,28167005,2795,2795,2795,2795,0
20240318,170400,28167005,2795,2795,2795,2795,0
20240318,170300,28167005,2795,2795,2795,2795,0
20240318,170200,28167005,2795,2795,2795,2795,0
20240318,170100,28167005,2795,2795,2795,2795,0
20240318,170000,28167005,2795,2795,2795,2795,0
20240318,165900,28167005,2795,2795,2795,2795,0
20240318,165800,28167005,2795,2795,2795,2795,849
20240318,165700,28167005,2795,2795,2795,2795,0
20240318,165600,28167005,2795,2795,2795,2795,0
20240318,165500,28167005,2795,2795,2795,2795,0
20240318,165400,28167005,2795,2795,2795,2795,0
20240318,165300,28167005,2795,2795,2795,2795,0
20240318,165200,28167005,2795,2795,2795,2795,0
20240318,165100,28167005,2795,2795,2795,2795,0
20240318,165000,28167005,2795,2795,2795,2795,0
20240318,164900,28167005,2795,2795,2795,2795,0
20240318,164800,28167005,2795,2795,2795,2795,0
20240318,164700,28167005,2795,2795,2795,2795,0
20240318,164600,28167005,2795,2795,2795,2795,0
20240318,164500,28167005,2795,2795,2795,2795,0
20240318,164400,28167005,2795,2795,2795,2795,0
20240318,164300,28167005,2795,2795,2795,2795,0
20240318,164200,28167005,2795,2795,2795,2795,0
20240318,164100,28167005,2795,2795,2795,2795,0
20240318,164000,28167005,2795,2795,2795,2795,0
20240318,163900,28167005,2795,2795,2795,2795,0
20240318,163800,28167005,2795,2795,2795,2795,0
20240318,163700,28167005,2795,2795,2795,2795,0
20240318,163600,28167005,2795,2795,2795,2795,0
20240318,163500,28167005,2795,2795,2795,2795,0
20240318,163400,28167005,2795,2795,2795,2795,0
20240318,163300,28167005,2795,2795,2795,2795,0
20240318,163200,28167005,2795,2795,2795,2795,0
20240318,163100,28167005,2795,2795,2795,2795,0
20240318,163000,28167005,2795,2795,2795,2795,0
20240318,162900,28167005,2795,2795,2795,2795,0
20240318,162800,28167005,2795,2795,2795,2795,849
20240318,162700,28167005,2795,2795,2795,2795,0
20240318,162600,28167005,2795,2795,2795,2795,0
20240318,162500,28167005,2795,2795,2795,2795,0
20240318,162400,28167005,2795,2795,2795,2795,0
20240318,162300,28167005,2795,2795,2795,2795,0
20240318,162200,28167005,2795,2795,2795,2795,0
20240318,162100,28167005,2795,2795,2795,2795,0
20240318,162000,28167005,2795,2795,2795,2795,0
20240318,161900,28167005,2795,2795,2795,2795,0
20240318,161800,28167005,2795,2795,2795,2795,0
20240318,161700,28167005,2795,2795,2795,2795,0
20240318,161600,28167005,2795,2795,2795,2795,0
20240318,161500,28167005,2795,2795,2795,2795,0
20240318,161400,28167005,2795,2795,2795,2795,0
20240318,161300,28167005,2795,2795,2795,2795,0
20240318,161200,28167005,2795,2795,2795,2795,0
20240318,161100,28167005,2795,2795,2795,2795,0
20240318,161000,28167005,2795,2795,2795,2795,0
20240318,160900,28167005,2795,2795,2795,2795,0
20240318,160800,28167005,2795,2795,2795,2795,0
20240318,160700,28167005,2795,2795,2795,2795,0
20240318,160600,28167005,2795,2795,2795,2795,0
20240318,160500,28167005,2795,2795,2795,2795,0
20240318,160400,28167005,2795,2795,2795,2795,0
20240318,160300,28167005,2795,2795,2795,2795,0
20240318,160200,28167005,2795,2795,2795,2795,0
20240318,160100,28167005,2795,2795,2795,2795,0
20240318,160000,28167005,2795,2795,2795,2795,0
20240318,155900,28167005,2795,2795,2795,2795,0
20240318,155800,28167005,2795,2795,2795,2795,849
20240318,155700,28167005,2795,2795,2795,2795,0
20240318,155600,28167005,2795,2795,2795,2795,0
20240318,155500,28167005,2795,2795,2795,2795,0
20240318,155400,28167005,2795,2795,2795,2795,0
20240318,155300,28167005,2795,2795,2795,2795,0
20240318,155200,28167005,2795,2795,2795,2795,0
20240318,155100,28167005,2795,2795,2795,2795,0
20240318,155000,28167005,2795,2795,2795,2795,0
20240318,154900,28167005,2795,2795,2795,2795,0
20240318,154800,28167005,2795,2795,2795,2795,0
20240318,154700,28167005,2795,2795,2795,2795,0
20240318,154600,28167005,2795,2795,2795,2795,0
20240318,154500,28167005,2795,2795,2795,2795,0
20240318,154400,28167005,2795,2795,2795,2795,0
20240318,154300,28167005,2795,2795,2795,2795,0
20240318,154200,28167005,2795,2795,2795,2795,0
20240318,154100,28167005,2795,2795,2795,2795,0
20240318,154000,28167005,2795,2795,2795,2795,0
20240318,153900,28167005,2795,2795,2795,2795,0
20240318,153800,28167005,2795,2795,2795,2795,0
20240318,153700,28167005,2795,2795,2795,2795,0
20240318,153600,28167005,2795,2795,2795,2795,0
20240318,153500,28167005,2795,2795,2795,2795,0
20240318,153400,28167005,2795,2795,2795,2795,0
20240318,153300,28167005,2795,2795,2795,2795,0
20240318,153200,28167005,2795,2795,2795,2795,0
20240318,153100,28167005,2795,2795,2795,2795,0
20240318,153000,28167005,2795,2795,2795,2795,849
20240318,152900,25794050,2795,2795,2795,2795,0
20240318,152800,25794050,2795,2795,2795,2795,0
20240318,152700,25794050,2795,2795,2795,2795,0
20240318,152600,25794050,2795,2795,2795,2795,0
20240318,152500,25794050,2795,2795,2795,2795,0
20240318,152400,25794050,2795,2795,2795,2795,0
20240318,152300,25794050,2795,2795,2795,2795,0
20240318,152200,25794050,2795,2795,2795,2795,0
20240318,152100,25794050,2795,2795,2795,2795,0
20240318,152000,25794050,2795,2795,2795,2795,0
20240318,151900,25794050,2795,2795,2795,2795,0
20240318,151800,25794050,2795,2795,2795,2795,3
20240318,151700,25785665,2800,2795,2800,2795,7
20240318,151600,25766085,2795,2795,2795,2795,84
20240318,151500,25531305,2795,2785,2795,2785,22
20240318,151400,25470025,2805,2805,2805,2805,1
20240318,151300,25467220,2810,2795,2810,2795,215
20240318,151200,24865515,2795,2795,2795,2795,810
20240318,151100,22601565,2795,2795,2795,2795,151
20240318,151000,22179520,2800,2800,2800,2800,0
20240318,150900,22179520,2800,2800,2800,2800,0
20240318,150800,22179520,2800,2800,2800,2800,0
20240318,150700,22179520,2800,2800,2800,2800,0
20240318,150600,22179520,2800,2785,2800,2785,40
20240318,150500,22067885,2775,2775,2775,2775,0
20240318,150400,22067885,2775,2775,2775,2775,0
20240318,150300,22067885,2775,2775,2775,2775,0
20240318,150200,22067885,2775,2775,2775,2775,0
20240318,150100,22067885,2775,2775,2775,2775,0
20240318,150000,22067885,2775,2775,2775,2775,0
20240318,145900,22067885,2775,2775,2775,2775,0
20240318,145800,22067885,2775,2775,2775,2775,0
20240318,145700,22067885,2775,2775,2775,2775,7
20240318,145600,22048460,2775,2775,2775,2775,0
20240318,145500,22048460,2775,2775,2775,2775,0
20240318,145400,22048460,2775,2780,2780,2775,329
20240318,145300,21135435,2780,2780,2780,2780,0
20240318,145200,21135435,2780,2780,2780,2780,0
20240318,145100,21135435,2780,2780,2780,2780,0
20240318,145000,21135435,2780,2780,2780,2780,0
20240318,144900,21135435,2780,2780,2780,2780,0
20240318,144800,21135435,2780,2780,2780,2780,11
20240318,144700,21104855,2780,2780,2780,2780,0
20240318,144600,21104855,2780,2780,2780,2780,0
20240318,144500,21104855,2780,2780,2780,2780,1
20240318,144400,21102075,2780,2780,2780,2780,0
20240318,144300,21102075,2780,2780,2780,2780,0
20240318,144200,21102075,2780,2780,2780,2780,0
20240318,144100,21102075,2780,2780,2780,2780,0
20240318,144000,21102075,2780,2780,2780,2780,0
20240318,143900,21102075,2780,2780,2780,2780,0
20240318,143800,21102075,2780,2780,2780,2780,0
20240318,143700,21102075,2780,2780,2780,2780,0
20240318,143600,21102075,2780,2780,2780,2780,0
20240318,143500,21102075,2780,2780,2780,2780,47
20240318,143400,20971415,2780,2780,2780,2780,0
20240318,143300,20971415,2780,2780,2780,2780,0
20240318,143200,20971415,2780,2780,2780,2780,0
20240318,143100,20971415,2780,2780,2780,2780,0
20240318,143000,20971415,2780,2780,2780,2780,0
20240318,142900,20971415,2780,2780,2780,2780,0
20240318,142800,20971415,2780,2780,2780,2780,0
20240318,142700,20971415,2780,2780,2780,2780,0
20240318,142600,20971415,2780,2780,2780,2780,0
20240318,142500,20971415,2780,2780,2780,2780,0
20240318,142400,20971415,2780,2780,2780,2780,0
20240318,142300,20971415,2780,2780,2780,2780,0
20240318,142200,20971415,2780,2780,2780,2780,0
20240318,142100,20971415,2780,2780,2780,2780,0
20240318,142000,20971415,2780,2780,2780,2780,0
20240318,141900,20971415,2780,2780,2780,2780,0
20240318,141800,20971415,2780,2780,2780,2780,0
20240318,141700,20971415,2780,2780,2780,2780,0
20240318,141600,20971415,2780,2780,2780,2780,0
20240318,141500,20971415,2780,2780,2780,2780,47
20240318,141400,20840755,2780,2780,2780,2780,0
20240318,141300,20840755,2780,2790,2790,2780,881
20240318,141200,18383545,2790,2790,2790,2790,0
20240318,141100,18383545,2790,2790,2790,2790,1
20240318,141000,18380755,2790,2790,2790,2790,3
20240318,140900,18372385,2790,2790,2790,2790,103
20240318,140800,18085015,2790,2790,2790,2790,0
20240318,140700,18085015,2790,2790,2790,2790,0
20240318,140600,18085015,2790,2790,2790,2790,0
20240318,140500,18085015,2790,2790,2790,2790,0
20240318,140400,18085015,2790,2790,2790,2790,0
20240318,140300,18085015,2790,2790,2790,2790,0
20240318,140200,18085015,2790,2790,2790,2790,1
20240318,140100,18082225,2790,2790,2790,2790,90
20240318,140000,17831125,2780,2780,2780,2780,0
20240318,135900,17831125,2780,2780,2780,2780,0
20240318,135800,17831125,2780,2780,2780,2780,0
20240318,135700,17831125,2780,2780,2780,2780,0
20240318,135600,17831125,2780,2780,2780,2780,0
20240318,135500,17831125,2780,2780,2780,2780,47
20240318,135400,17700465,2780,2780,2780,2780,0
20240318,135300,17700465,2780,2780,2780,2780,0
20240318,135200,17700465,2780,2780,2780,2780,0
20240318,135100,17700465,2780,2780,2780,2780,0
20240318,135000,17700465,2780,2780,2780,2780,0
20240318,134900,17700465,2780,2780,2780,2780,0
20240318,134800,17700465,2780,2780,2780,2780,0
20240318,134700,17700465,2780,2780,2780,2780,0
20240318,134600,17700465,2780,2780,2780,2780,0
20240318,134500,17700465,2780,2780,2780,2780,0
20240318,134400,17700465,2780,2780,2780,2780,0
20240318,134300,17700465,2780,2780,2780,2780,0
20240318,134200,17700465,2780,2780,2780,2780,0
20240318,134100,17700465,2780,2780,2780,2780,0
20240318,134000,17700465,2780,2780,2780,2780,0
20240318,133900,17700465,2780,2780,2780,2780,0
20240318,133800,17700465,2780,2780,2780,2780,0
20240318,133700,17700465,2780,2780,2780,2780,0
20240318,133600,17700465,2780,2780,2780,2780,0
20240318,133500,17700465,2780,2780,2780,2780,47
20240318,133400,17569805,2780,2780,2780,2780,0
20240318,133300,17569805,2780,2780,2780,2780,0
20240318,133200,17569805,2780,2780,2780,2780,0
20240318,133100,17569805,2780,2780,2780,2780,0
20240318,133000,17569805,2780,2780,2780,2780,0
20240318,132900,17569805,2780,2780,2780,2780,0
20240318,132800,17569805,2780,2780,2780,2780,0
20240318,132700,17569805,2780,2780,2780,2780,0
20240318,132600,17569805,2780,2780,2780,2780,0
20240318,132500,17569805,2780,2780,2780,2780,0
20240318,132400,17569805,2780,2780,2780,2780,0
20240318,132300,17569805,2780,2780,2780,2780,0
20240318,132200,17569805,2780,2780,2780,2780,0
20240318,132100,17569805,2780,2780,2780,2780,0
20240318,132000,17569805,2780,2780,2780,2780,0
20240318,131900,17569805,2780,2780,2780,2780,0
20240318,131800,17569805,2780,2780,2780,2780,0
20240318,131700,17569805,2780,2780,2780,2780,0
20240318,131600,17569805,2780,2780,2780,2780,0
20240318,131500,17569805,2780,2780,2780,2780,47
20240318,131400,17439145,2790,2790,2790,2790,0
20240318,131300,17439145,2790,2790,2790,2790,200
20240318,131200,16881145,2775,2775,2775,2775,0
20240318,131100,16881145,2775,2775,2775,2775,0
20240318,131000,16881145,2775,2775,2775,2775,0
20240318,130900,16881145,2775,2775,2775,2775,0
20240318,130800,16881145,2775,2775,2775,2775,0
20240318,130700,16881145,2775,2775,2775,2775,0
20240318,130600,16881145,2775,2775,2775,2775,0
20240318,130500,16881145,2775,2775,2775,2775,0
20240318,130400,16881145,2775,2775,2775,2775,0
20240318,130300,16881145,2775,2775,2775,2775,0
20240318,130200,16881145,2775,2775,2775,2775,0
20240318,130100,16881145,2775,2775,2775,2775,0
20240318,130000,16881145,2775,2775,2775,2775,0
20240318,125900,16881145,2775,2780,2780,2775,200
20240318,125800,16325835,2780,2785,2785,2780,150
20240318,125700,15908550,2785,2785,2785,2785,0
20240318,125600,15908550,2785,2785,2785,2785,0
20240318,125500,15908550,2785,2785,2785,2785,47
20240318,125400,15777655,2785,2785,2785,2785,0
20240318,125300,15777655,2785,2785,2785,2785,0
20240318,125200,15777655,2785,2785,2785,2785,0
20240318,125100,15777655,2785,2785,2790,2785,52
20240318,125000,15632825,2790,2790,2790,2790,0
20240318,124900,15632825,2790,2790,2790,2790,2
20240318,124800,15627245,2785,2785,2785,2785,0
20240318,124700,15627245,2785,2785,2785,2785,0
20240318,124600,15627245,2785,2785,2785,2785,0
20240318,124500,15627245,2785,2785,2785,2785,24
20240318,124400,15560405,2795,2795,2795,2795,0
20240318,124300,15560405,2795,2795,2795,2795,0
20240318,124200,15560405,2795,2795,2795,2795,0
20240318,124100,15560405,2795,2795,2795,2795,0
20240318,124000,15560405,2795,2795,2795,2795,109
20240318,123900,15255750,2790,2790,2790,2790,0
20240318,123800,15255750,2790,2790,2790,2790,0
20240318,123700,15255750,2790,2785,2795,2785,55
20240318,123600,15102060,2785,2785,2785,2785,0
20240318,123500,15102060,2785,2785,2785,2785,45
20240318,123400,14976735,2790,2790,2790,2790,0
20240318,123300,14976735,2790,2790,2790,2790,0
20240318,123200,14976735,2790,2790,2790,2790,45
20240318,123100,14851185,2795,2795,2795,2795,11
20240318,123000,14820440,2775,2775,2775,2775,0
20240318,122900,14820440,2775,2775,2775,2775,0
20240318,122800,14820440,2775,2775,2775,2775,0
20240318,122700,14820440,2775,2775,2775,2775,0
20240318,122600,14820440,2775,2775,2775,2775,0
20240318,122500,14820440,2775,2775,2775,2775,0
20240318,122400,14820440,2775,2775,2775,2775,0
20240318,122300,14820440,2775,2775,2775,2775,0
20240318,122200,14820440,2775,2775,2775,2775,0
20240318,122100,14820440,2775,2775,2775,2775,0
20240318,122000,14820440,2775,2775,2775,2775,0
20240318,121900,14820440,2775,2780,2780,2775,27
20240318,121800,14745460,2785,2785,2785,2785,5
20240318,121700,14731535,2790,2795,2795,2790,117
20240318,121600,14404795,2795,2795,2795,2795,0
20240318,121500,14404795,2795,2795,2795,2795,49
20240318,121400,14267840,2800,2800,2800,2800,0
20240318,121300,14267840,2800,2800,2800,2800,176
20240318,121200,13775040,2805,2805,2805,2805,5
20240318,121100,13761015,2800,2800,2800,2800,0
20240318,121000,13761015,2800,2800,2800,2800,0
20240318,120900,13761015,2800,2800,2800,2800,0
20240318,120800,13761015,2800,2800,2800,2800,0
20240318,120700,13761015,2800,2800,2800,2800,0
20240318,120600,13761015,2800,2800,2800,2800,0
20240318,120500,13761015,2800,2800,2800,2800,0
20240318,120400,13761015,2800,2800,2800,2800,0
20240318,120300,13761015,2800,2800,2800,2800,0
20240318,120200,13761015,2800,2800,2800,2800,0
20240318,120100,13761015,2800,2800,2800,2800,0
20240318,120000,13761015,2800,2800,2800,2800,0
20240318,115900,13761015,2800,2800,2800,2800,0
20240318,115800,13761015,2800,2800,2800,2800,0
20240318,115700,13761015,2800,2800,2800,2800,0
20240318,115600,13761015,2800,2800,2800,2800,0
20240318,115500,13761015,2800,2800,2800,2800,48
20240318,115400,13626615,2810,2810,2810,2810,0
20240318,115300,13626615,2810,2810,2810,2810,0
20240318,115200,13626615,2810,2810,2810,2810,0
20240318,115100,13626615,2810,2810,2810,2810,0
20240318,115000,13626615,2810,2810,2810,2810,0
20240318,114900,13626615,2810,2810,2810,2810,0
20240318,114800,13626615,2810,2810,2810,2810,0
20240318,114700,13626615,2810,2810,2810,2810,30
20240318,114600,13542315,2810,2810,2810,2810,0
20240318,114500,13542315,2810,2810,2810,2810,0
20240318,114400,13542315,2810,2810,2810,2810,0
20240318,114300,13542315,2810,2810,2810,2810,0
20240318,114200,13542315,2810,2810,2810,2810,0
20240318,114100,13542315,2810,2810,2810,2810,0
20240318,114000,13542315,2810,2810,2810,2810,0
20240318,113900,13542315,2810,2810,2810,2810,0
20240318,113800,13542315,2810,2810,2810,2810,0
20240318,113700,13542315,2810,2800,2810,2800,3
20240318,113600,13533900,2800,2800,2800,2800,0
20240318,113500,13533900,2800,2800,2800,2800,49
20240318,113400,13396700,2820,2820,2820,2820,0
20240318,113300,13396700,2820,2820,2820,2820,0
20240318,113200,13396700,2820,2820,2820,2820,0
20240318,113100,13396700,2820,2820,2820,2820,0
20240318,113000,13396700,2820,2820,2820,2820,0
20240318,112900,13396700,2820,2820,2820,2820,0
20240318,112800,13396700,2820,2820,2820,2820,0
20240318,112700,13396700,2820,2820,2820,2820,0
20240318,112600,13396700,2820,2820,2820,2820,0
20240318,112500,13396700,2820,2820,2820,2820,1
20240318,112400,13393880,2800,2800,2800,2800,0
20240318,112300,13393880,2800,2800,2800,2800,0
20240318,112200,13393880,2800,2800,2800,2800,0
20240318,112100,13393880,2800,2800,2800,2800,0
20240318,112000,13393880,2800,2800,2800,2800,445
20240318,111900,12147880,2805,2805,2805,2805,0
20240318,111800,12147880,2805,2805,2805,2805,0
20240318,111700,12147880,2805,2805,2805,2805,0
20240318,111600,12147880,2805,2805,2805,2805,0
20240318,111500,12147880,2805,2805,2805,2805,48
20240318,111400,12013240,2830,2830,2830,2830,0
20240318,111300,12013240,2830,2830,2830,2830,0
20240318,111200,12013240,2830,2830,2830,2830,0
20240318,111100,12013240,2830,2830,2830,2830,0
20240318,111000,12013240,2830,2830,2830,2830,0
20240318,110900,12013240,2830,2830,2830,2830,0
20240318,110800,12013240,2830,2830,2830,2830,0
20240318,110700,12013240,2830,2830,2830,2830,0
20240318,110600,12013240,2830,2830,2830,2830,0
20240318,110500,12013240,2830,2830,2830,2830,0
20240318,110400,12013240,2830,2830,2830,2830,11
20240318,110300,11982110,2810,2810,2810,2810,0
20240318,110200,11982110,2810,2810,2810,2810,0
20240318,110100,11982110,2810,2810,2810,2810,0
20240318,110000,11982110,2810,2810,2810,2810,0
20240318,105900,11982110,2810,2810,2810,2810,0
20240318,105800,11982110,2810,2810,2810,2810,0
20240318,105700,11982110,2810,2810,2810,2810,0
20240318,105600,11982110,2810,2810,2810,2810,0
20240318,105500,11982110,2810,2810,2810,2810,48
20240318,105400,11847230,2810,2810,2810,2810,0
20240318,105300,11847230,2810,2810,2810,2810,0
20240318,105200,11847230,2810,2810,2810,2810,0
20240318,105100,11847230,2810,2810,2810,2810,0
20240318,105000,11847230,2810,2810,2810,2810,0
20240318,104900,11847230,2810,2810,2810,2810,0
20240318,104800,11847230,2810,2810,2810,2810,0
20240318,104700,11847230,2810,2810,2810,2810,0
20240318,104600,11847230,2810,2810,2810,2810,0
20240318,104500,11847230,2810,2810,2810,2810,9
20240318,104400,11821940,2810,2810,2810,2810,0
20240318,104300,11821940,2810,2810,2810,2810,0
20240318,104200,11821940,2810,2810,2810,2810,0
20240318,104100,11821940,2810,2810,2810,2810,0
20240318,104000,11821940,2810,2810,2810,2810,0
20240318,103900,11821940,2810,2810,2810,2810,0
20240318,103800,11821940,2810,2810,2810,2810,21
20240318,103700,11762930,2810,2810,2810,2810,0
20240318,103600,11762930,2810,2810,2810,2810,0
20240318,103500,11762930,2810,2810,2810,2810,18
20240318,103400,11712350,2835,2835,2835,2835,0
20240318,103300,11712350,2835,2835,2835,2835,0
20240318,103200,11712350,2835,2835,2835,2835,0
20240318,103100,11712350,2835,2835,2835,2835,0
20240318,103000,11712350,2835,2835,2835,2835,0
20240318,102900,11712350,2835,2835,2835,2835,0
20240318,102800,11712350,2835,2835,2835,2835,0
20240318,102700,11712350,2835,2835,2835,2835,0
20240318,102600,11712350,2835,2835,2835,2835,0
20240318,102500,11712350,2835,2835,2835,2835,0
20240318,102400,11712350,2835,2830,2835,2830,2
20240318,102300,11706685,2810,2810,2810,2810,1
20240318,102200,11703875,2830,2830,2830,2830,0
20240318,102100,11703875,2830,2830,2830,2830,0
20240318,102000,11703875,2830,2830,2830,2830,1
20240318,101900,11701045,2805,2805,2805,2805,0
20240318,101800,11701045,2805,2805,2805,2805,0
20240318,101700,11701045,2805,2830,2835,2805,5
20240318,101600,11686915,2800,2800,2800,2800,1
20240318,101500,11684115,2805,2805,2805,2805,48
20240318,101400,11549475,2805,2805,2805,2805,4
20240318,101300,11538255,2840,2840,2840,2840,0
20240318,101200,11538255,2840,2830,2850,2800,329
20240318,101100,10616535,2800,2800,2800,2800,0
20240318,101000,10616535,2800,2825,2825,2800,407
20240318,100900,9474795,2830,2830,2830,2830,1
20240318,100800,9471965,2840,2840,2840,2840,6
20240318,100700,9454925,2840,2840,2840,2835,37
20240318,100600,9349945,2845,2845,2845,2840,13
20240318,100500,9312965,2840,2840,2840,2840,14
20240318,100400,9273205,2845,2845,2845,2845,10
20240318,100300,9244755,2850,2850,2850,2850,0
20240318,100200,9244755,2850,2850,2850,2850,10
20240318,100100,9216255,2855,2855,2855,2855,3
20240318,100000,9207690,2845,2855,2855,2845,145
20240318,095900,8793875,2890,2890,2890,2890,101
20240318,095800,8501985,2915,2900,2915,2900,12
20240318,095700,8467020,2955,2955,2955,2955,0
20240318,095600,8467020,2955,2890,2955,2890,29
20240318,095500,8382525,2990,2855,2990,2855,449
20240318,095400,7057420,2900,2875,2900,2875,145
20240318,095300,6637695,2880,2875,2880,2870,11
20240318,095200,6606075,2875,2865,2875,2865,50
20240318,095100,6462670,2870,2870,2870,2870,82
20240318,095000,6227330,2870,2850,2875,2850,27
20240318,094900,6150080,2845,2825,2845,2825,407
20240318,094800,4997610,2825,2820,2825,2820,10
20240318,094700,4969370,2820,2820,2820,2820,1
20240318,094600,4966550,2815,2815,2815,2815,0
20240318,094500,4966550,2815,2820,2820,2815,3
20240318,094400,4958095,2820,2820,2820,2820,0
20240318,094300,4958095,2820,2820,2820,2820,0
20240318,094200,4958095,2820,2820,2820,2820,4
20240318,094100,4946815,2820,2820,2820,2820,0
20240318,094000,4946815,2820,2820,2820,2820,8
20240318,093900,4924255,2820,2820,2820,2820,0
20240318,093800,4924255,2820,2820,2820,2820,0
20240318,093700,4924255,2820,2820,2820,2820,1
20240318,093600,4921435,2820,2820,2820,2820,6
20240318,093500,4904515,2765,2765,2765,2765,48
20240318,093400,4771795,2755,2795,2795,2755,457
20240318,093300,3505345,2820,2820,2820,2820,1
20240318,093200,3502525,2825,2820,2825,2820,35
20240318,093100,3403655,2825,2825,2825,2825,0
20240318,093000,3403655,2825,2825,2825,2825,0
20240318,092900,3403655,2825,2825,2825,2825,0
20240318,092800,3403655,2825,2825,2825,2825,0
20240318,092700,3403655,2825,2825,2825,2825,42
20240318,092600,3285005,2785,2785,2785,2785,0
20240318,092500,3285005,2785,2785,2785,2785,0
20240318,092400,3285005,2785,2785,2785,2785,0
20240318,092300,3285005,2785,2785,2785,2785,0
20240318,092200,3285005,2785,2785,2785,2785,0
20240318,092100,3285005,2785,2785,2785,2785,0
20240318,092000,3285005,2785,2825,2830,2785,10
20240318,091900,3256920,2825,2825,2825,2825,0
20240318,091800,3256920,2825,2825,2825,2825,0
20240318,091700,3256920,2825,2825,2825,2825,0
20240318,091600,3256920,2825,2820,2825,2820,3
20240318,091500,3248450,2790,2790,2790,2790,48
20240318,091400,3114530,2830,2830,2830,2830,0
20240318,091300,3114530,2830,2830,2830,2830,0
20240318,091200,3114530,2830,2830,2830,2830,0
20240318,091100,3114530,2830,2830,2830,2830,0
20240318,091000,3114530,2830,2830,2830,2830,0
20240318,090900,3114530,2830,2830,2830,2830,0
20240318,090800,3114530,2830,2830,2830,2830,0
20240318,090700,3114530,2830,2785,2830,2785,187
20240318,090600,2593270,2790,2795,2795,2790,117
20240318,090500,2266820,2800,2800,2800,2800,160
20240318,090400,1818820,2815,2815,2815,2815,0
20240318,090300,1818820,2815,2815,2815,2815,0
20240318,090200,1818820,2815,2815,2815,2815,500
20240318,090100,411320,2845,2845,2845,2845,0
20240318,090000,411320,2845,2815,2845,2815,146