KissMeData/069730/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194600,93127265,4135,4135,4135,4135,3810
20240318,194500,93127265,4135,4135,4135,4135,0
20240318,194400,93127265,4135,4135,4135,4135,0
20240318,194300,93127265,4135,4135,4135,4135,0
20240318,194200,93127265,4135,4135,4135,4135,0
20240318,194100,93127265,4135,4135,4135,4135,0
20240318,194000,93127265,4135,4135,4135,4135,0
20240318,193900,93127265,4135,4135,4135,4135,0
20240318,193800,93127265,4135,4135,4135,4135,0
20240318,193700,93127265,4135,4135,4135,4135,0
20240318,193600,93127265,4135,4135,4135,4135,0
20240318,193500,93127265,4135,4135,4135,4135,0
20240318,193400,93127265,4135,4135,4135,4135,0
20240318,193300,93127265,4135,4135,4135,4135,0
20240318,193200,93127265,4135,4135,4135,4135,0
20240318,193100,93127265,4135,4135,4135,4135,0
20240318,193000,93127265,4135,4135,4135,4135,0
20240318,192900,93127265,4135,4135,4135,4135,0
20240318,192800,93127265,4135,4135,4135,4135,0
20240318,192700,93127265,4135,4135,4135,4135,0
20240318,192600,93127265,4135,4135,4135,4135,0
20240318,192500,93127265,4135,4135,4135,4135,0
20240318,192400,93127265,4135,4135,4135,4135,0
20240318,192300,93127265,4135,4135,4135,4135,0
20240318,192200,93127265,4135,4135,4135,4135,0
20240318,192100,93127265,4135,4135,4135,4135,0
20240318,192000,93127265,4135,4135,4135,4135,0
20240318,191900,93127265,4135,4135,4135,4135,0
20240318,191800,93127265,4135,4135,4135,4135,0
20240318,191700,93127265,4135,4135,4135,4135,0
20240318,191600,93127265,4135,4135,4135,4135,3810
20240318,191500,93127265,4135,4135,4135,4135,0
20240318,191400,93127265,4135,4135,4135,4135,0
20240318,191300,93127265,4135,4135,4135,4135,0
20240318,191200,93127265,4135,4135,4135,4135,0
20240318,191100,93127265,4135,4135,4135,4135,0
20240318,191000,93127265,4135,4135,4135,4135,0
20240318,190900,93127265,4135,4135,4135,4135,0
20240318,190800,93127265,4135,4135,4135,4135,0
20240318,190700,93127265,4135,4135,4135,4135,0
20240318,190600,93127265,4135,4135,4135,4135,0
20240318,190500,93127265,4135,4135,4135,4135,0
20240318,190400,93127265,4135,4135,4135,4135,0
20240318,190300,93127265,4135,4135,4135,4135,0
20240318,190200,93127265,4135,4135,4135,4135,0
20240318,190100,93127265,4135,4135,4135,4135,0
20240318,190000,93127265,4135,4135,4135,4135,0
20240318,185900,93127265,4135,4135,4135,4135,0
20240318,185800,93127265,4135,4135,4135,4135,0
20240318,185700,93127265,4135,4135,4135,4135,0
20240318,185600,93127265,4135,4135,4135,4135,0
20240318,185500,93127265,4135,4135,4135,4135,0
20240318,185400,93127265,4135,4135,4135,4135,0
20240318,185300,93127265,4135,4135,4135,4135,0
20240318,185200,93127265,4135,4135,4135,4135,0
20240318,185100,93127265,4135,4135,4135,4135,0
20240318,185000,93127265,4135,4135,4135,4135,0
20240318,184900,93127265,4135,4135,4135,4135,0
20240318,184800,93127265,4135,4135,4135,4135,0
20240318,184700,93127265,4135,4135,4135,4135,0
20240318,184600,93127265,4135,4135,4135,4135,3810
20240318,184500,93127265,4135,4135,4135,4135,0
20240318,184400,93127265,4135,4135,4135,4135,0
20240318,184300,93127265,4135,4135,4135,4135,0
20240318,184200,93127265,4135,4135,4135,4135,0
20240318,184100,93127265,4135,4135,4135,4135,0
20240318,184000,93127265,4135,4135,4135,4135,0
20240318,183900,93127265,4135,4135,4135,4135,0
20240318,183800,93127265,4135,4135,4135,4135,0
20240318,183700,93127265,4135,4135,4135,4135,0
20240318,183600,93127265,4135,4135,4135,4135,0
20240318,183500,93127265,4135,4135,4135,4135,0
20240318,183400,93127265,4135,4135,4135,4135,0
20240318,183300,93127265,4135,4135,4135,4135,0
20240318,183200,93127265,4135,4135,4135,4135,0
20240318,183100,93127265,4135,4135,4135,4135,0
20240318,183000,93127265,4135,4135,4135,4135,0
20240318,182900,93127265,4135,4135,4135,4135,0
20240318,182800,93127265,4135,4135,4135,4135,0
20240318,182700,93127265,4135,4135,4135,4135,0
20240318,182600,93127265,4135,4135,4135,4135,0
20240318,182500,93127265,4135,4135,4135,4135,0
20240318,182400,93127265,4135,4135,4135,4135,0
20240318,182300,93127265,4135,4135,4135,4135,0
20240318,182200,93127265,4135,4135,4135,4135,0
20240318,182100,93127265,4135,4135,4135,4135,0
20240318,182000,93127265,4135,4135,4135,4135,0
20240318,181900,93127265,4135,4135,4135,4135,0
20240318,181800,93127265,4135,4135,4135,4135,0
20240318,181700,93127265,4135,4135,4135,4135,0
20240318,181600,93127265,4135,4135,4135,4135,3810
20240318,181500,93127265,4135,4135,4135,4135,0
20240318,181400,93127265,4135,4135,4135,4135,0
20240318,181300,93127265,4135,4135,4135,4135,0
20240318,181200,93127265,4135,4135,4135,4135,0
20240318,181100,93127265,4135,4135,4135,4135,0
20240318,181000,93127265,4135,4135,4135,4135,0
20240318,180900,93127265,4135,4135,4135,4135,0
20240318,180800,93127265,4135,4135,4135,4135,0
20240318,180700,93127265,4135,4135,4135,4135,0
20240318,180600,93127265,4135,4135,4135,4135,0
20240318,180500,93127265,4135,4135,4135,4135,0
20240318,180400,93127265,4135,4135,4135,4135,0
20240318,180300,93127265,4135,4135,4135,4135,0
20240318,180200,93127265,4135,4135,4135,4135,0
20240318,180100,93127265,4135,4135,4135,4135,0
20240318,180000,93127265,4135,4135,4135,4135,0
20240318,175900,93127265,4135,4135,4135,4135,0
20240318,175800,93127265,4135,4135,4135,4135,0
20240318,175700,93127265,4135,4135,4135,4135,0
20240318,175600,93127265,4135,4135,4135,4135,0
20240318,175500,93127265,4135,4135,4135,4135,0
20240318,175400,93127265,4135,4135,4135,4135,0
20240318,175300,93127265,4135,4135,4135,4135,0
20240318,175200,93127265,4135,4135,4135,4135,0
20240318,175100,93127265,4135,4135,4135,4135,0
20240318,175000,93127265,4135,4135,4135,4135,0
20240318,174900,93127265,4135,4135,4135,4135,0
20240318,174800,93127265,4135,4135,4135,4135,0
20240318,174700,93127265,4135,4135,4135,4135,0
20240318,174600,93127265,4135,4135,4135,4135,3810
20240318,174500,93127265,4135,4135,4135,4135,0
20240318,174400,93127265,4135,4135,4135,4135,0
20240318,174300,93127265,4135,4135,4135,4135,0
20240318,174200,93127265,4135,4135,4135,4135,0
20240318,174100,93127265,4135,4135,4135,4135,0
20240318,174000,93127265,4135,4135,4135,4135,0
20240318,173900,93127265,4135,4135,4135,4135,0
20240318,173800,93127265,4135,4135,4135,4135,0
20240318,173700,93127265,4135,4135,4135,4135,0
20240318,173600,93127265,4135,4135,4135,4135,0
20240318,173500,93127265,4135,4135,4135,4135,0
20240318,173400,93127265,4135,4135,4135,4135,0
20240318,173300,93127265,4135,4135,4135,4135,0
20240318,173200,93127265,4135,4135,4135,4135,0
20240318,173100,93127265,4135,4135,4135,4135,0
20240318,173000,93127265,4135,4135,4135,4135,0
20240318,172900,93127265,4135,4135,4135,4135,0
20240318,172800,93127265,4135,4135,4135,4135,0
20240318,172700,93127265,4135,4135,4135,4135,0
20240318,172600,93127265,4135,4135,4135,4135,0
20240318,172500,93127265,4135,4135,4135,4135,0
20240318,172400,93127265,4135,4135,4135,4135,0
20240318,172300,93127265,4135,4135,4135,4135,0
20240318,172200,93127265,4135,4135,4135,4135,0
20240318,172100,93127265,4135,4135,4135,4135,0
20240318,172000,93127265,4135,4135,4135,4135,0
20240318,171900,93127265,4135,4135,4135,4135,0
20240318,171800,93127265,4135,4135,4135,4135,0
20240318,171700,93127265,4135,4135,4135,4135,0
20240318,171600,93127265,4135,4135,4135,4135,3810
20240318,171500,93127265,4135,4135,4135,4135,0
20240318,171400,93127265,4135,4135,4135,4135,0
20240318,171300,93127265,4135,4135,4135,4135,0
20240318,171200,93127265,4135,4135,4135,4135,0
20240318,171100,93127265,4135,4135,4135,4135,0
20240318,171000,93127265,4135,4135,4135,4135,0
20240318,170900,93127265,4135,4135,4135,4135,0
20240318,170800,93127265,4135,4135,4135,4135,0
20240318,170700,93127265,4135,4135,4135,4135,0
20240318,170600,93127265,4135,4135,4135,4135,0
20240318,170500,93127265,4135,4135,4135,4135,0
20240318,170400,93127265,4135,4135,4135,4135,0
20240318,170300,93127265,4135,4135,4135,4135,0
20240318,170200,93127265,4135,4135,4135,4135,0
20240318,170100,93127265,4135,4135,4135,4135,0
20240318,170000,93127265,4135,4135,4135,4135,0
20240318,165900,93127265,4135,4135,4135,4135,0
20240318,165800,93127265,4135,4135,4135,4135,0
20240318,165700,93127265,4135,4135,4135,4135,0
20240318,165600,93127265,4135,4135,4135,4135,0
20240318,165500,93127265,4135,4135,4135,4135,0
20240318,165400,93127265,4135,4135,4135,4135,0
20240318,165300,93127265,4135,4135,4135,4135,0
20240318,165200,93127265,4135,4135,4135,4135,0
20240318,165100,93127265,4135,4135,4135,4135,0
20240318,165000,93127265,4135,4135,4135,4135,0
20240318,164900,93127265,4135,4135,4135,4135,0
20240318,164800,93127265,4135,4135,4135,4135,0
20240318,164700,93127265,4135,4135,4135,4135,0
20240318,164600,93127265,4135,4135,4135,4135,3810
20240318,164500,93127265,4135,4135,4135,4135,0
20240318,164400,93127265,4135,4135,4135,4135,0
20240318,164300,93127265,4135,4135,4135,4135,0
20240318,164200,93127265,4135,4135,4135,4135,0
20240318,164100,93127265,4135,4135,4135,4135,0
20240318,164000,93127265,4135,4135,4135,4135,0
20240318,163900,93127265,4135,4135,4135,4135,0
20240318,163800,93127265,4135,4135,4135,4135,0
20240318,163700,93127265,4135,4135,4135,4135,0
20240318,163600,93127265,4135,4135,4135,4135,0
20240318,163500,93127265,4135,4135,4135,4135,0
20240318,163400,93127265,4135,4135,4135,4135,0
20240318,163300,93127265,4135,4135,4135,4135,0
20240318,163200,93127265,4135,4135,4135,4135,0
20240318,163100,93127265,4135,4135,4135,4135,0
20240318,163000,93127265,4135,4135,4135,4135,0
20240318,162900,93127265,4135,4135,4135,4135,0
20240318,162800,93127265,4135,4135,4135,4135,0
20240318,162700,93127265,4135,4135,4135,4135,0
20240318,162600,93127265,4135,4135,4135,4135,0
20240318,162500,93127265,4135,4135,4135,4135,0
20240318,162400,93127265,4135,4135,4135,4135,0
20240318,162300,93127265,4135,4135,4135,4135,0
20240318,162200,93127265,4135,4135,4135,4135,0
20240318,162100,93127265,4135,4135,4135,4135,0
20240318,162000,93127265,4135,4135,4135,4135,0
20240318,161900,93127265,4135,4135,4135,4135,0
20240318,161800,93127265,4135,4135,4135,4135,0
20240318,161700,93127265,4135,4135,4135,4135,0
20240318,161600,93127265,4135,4135,4135,4135,3810
20240318,161500,93127265,4135,4135,4135,4135,0
20240318,161400,93127265,4135,4135,4135,4135,0
20240318,161300,93127265,4135,4135,4135,4135,0
20240318,161200,93127265,4135,4135,4135,4135,0
20240318,161100,93127265,4135,4135,4135,4135,0
20240318,161000,93127265,4135,4135,4135,4135,0
20240318,160900,93127265,4135,4135,4135,4135,0
20240318,160800,93127265,4135,4135,4135,4135,0
20240318,160700,93127265,4135,4135,4135,4135,0
20240318,160600,93127265,4135,4135,4135,4135,0
20240318,160500,93127265,4135,4135,4135,4135,0
20240318,160400,93127265,4135,4135,4135,4135,0
20240318,160300,93127265,4135,4135,4135,4135,0
20240318,160200,93127265,4135,4135,4135,4135,0
20240318,160100,93127265,4135,4135,4135,4135,0
20240318,160000,93127265,4135,4135,4135,4135,0
20240318,155900,93127265,4135,4135,4135,4135,0
20240318,155800,93127265,4135,4135,4135,4135,0
20240318,155700,93127265,4135,4135,4135,4135,0
20240318,155600,93127265,4135,4135,4135,4135,0
20240318,155500,93127265,4135,4135,4135,4135,0
20240318,155400,93127265,4135,4135,4135,4135,0
20240318,155300,93127265,4135,4135,4135,4135,0
20240318,155200,93127265,4135,4135,4135,4135,0
20240318,155100,93127265,4135,4135,4135,4135,0
20240318,155000,93127265,4135,4135,4135,4135,0
20240318,154900,93127265,4135,4135,4135,4135,0
20240318,154800,93127265,4135,4135,4135,4135,0
20240318,154700,93127265,4135,4135,4135,4135,0
20240318,154600,93127265,4135,4135,4135,4135,3810
20240318,154500,93127265,4135,4135,4135,4135,0
20240318,154400,93127265,4135,4135,4135,4135,0
20240318,154300,93127265,4135,4135,4135,4135,0
20240318,154200,93127265,4135,4135,4135,4135,0
20240318,154100,93127265,4135,4135,4135,4135,0
20240318,154000,93127265,4135,4135,4135,4135,0
20240318,153900,93127265,4135,4135,4135,4135,0
20240318,153800,93127265,4135,4135,4135,4135,0
20240318,153700,93127265,4135,4135,4135,4135,0
20240318,153600,93127265,4135,4135,4135,4135,0
20240318,153500,93127265,4135,4135,4135,4135,0
20240318,153400,93127265,4135,4135,4135,4135,0
20240318,153300,93127265,4135,4135,4135,4135,0
20240318,153200,93127265,4135,4135,4135,4135,0
20240318,153100,93127265,4135,4135,4135,4135,0
20240318,153000,93127265,4135,4135,4135,4135,3810
20240318,152900,77372915,4130,4130,4130,4130,0
20240318,152800,77372915,4130,4130,4130,4130,0
20240318,152700,77372915,4130,4130,4130,4130,0
20240318,152600,77372915,4130,4130,4130,4130,0
20240318,152500,77372915,4130,4130,4130,4130,0
20240318,152400,77372915,4130,4130,4130,4130,0
20240318,152300,77372915,4130,4130,4130,4130,0
20240318,152200,77372915,4130,4130,4130,4130,0
20240318,152100,77372915,4130,4130,4130,4130,0
20240318,152000,77372915,4130,4130,4130,4130,0
20240318,151900,77372915,4130,4130,4130,4130,0
20240318,151800,77372915,4130,4130,4130,4130,0
20240318,151700,77372915,4130,4130,4130,4130,0
20240318,151600,77372915,4130,4130,4130,4130,0
20240318,151500,77372915,4130,4130,4130,4130,369
20240318,151400,75848945,4125,4125,4125,4125,0
20240318,151300,75848945,4125,4125,4125,4125,54
20240318,151200,75626195,4130,4130,4130,4130,0
20240318,151100,75626195,4130,4130,4130,4130,0
20240318,151000,75626195,4130,4130,4130,4130,0
20240318,150900,75626195,4130,4130,4130,4130,0
20240318,150800,75626195,4130,4125,4130,4125,3
20240318,150700,75613815,4130,4130,4130,4130,0
20240318,150600,75613815,4130,4130,4130,4130,0
20240318,150500,75613815,4130,4130,4130,4130,0
20240318,150400,75613815,4130,4130,4130,4130,0
20240318,150300,75613815,4130,4130,4130,4130,0
20240318,150200,75613815,4130,4130,4130,4130,0
20240318,150100,75613815,4130,4130,4130,4130,0
20240318,150000,75613815,4130,4130,4130,4130,0
20240318,145900,75613815,4130,4130,4130,4130,0
20240318,145800,75613815,4130,4130,4130,4130,5
20240318,145700,75593165,4130,4130,4130,4130,0
20240318,145600,75593165,4130,4130,4130,4130,0
20240318,145500,75593165,4130,4130,4130,4130,0
20240318,145400,75593165,4130,4130,4130,4130,0
20240318,145300,75593165,4130,4130,4130,4130,0
20240318,145200,75593165,4130,4130,4130,4130,0
20240318,145100,75593165,4130,4130,4130,4130,0
20240318,145000,75593165,4130,4130,4130,4130,0
20240318,144900,75593165,4130,4130,4130,4130,0
20240318,144800,75593165,4130,4130,4130,4130,0
20240318,144700,75593165,4130,4130,4130,4130,0
20240318,144600,75593165,4130,4130,4130,4130,0
20240318,144500,75593165,4130,4130,4130,4130,0
20240318,144400,75593165,4130,4130,4130,4130,0
20240318,144300,75593165,4130,4130,4130,4130,0
20240318,144200,75593165,4130,4130,4130,4130,400
20240318,144100,73941165,4125,4125,4125,4125,3913
20240318,144000,57800040,4125,4125,4125,4125,0
20240318,143900,57800040,4125,4125,4125,4125,0
20240318,143800,57800040,4125,4125,4125,4125,0
20240318,143700,57800040,4125,4125,4125,4125,100
20240318,143600,57387540,4125,4125,4125,4125,0
20240318,143500,57387540,4125,4125,4125,4125,0
20240318,143400,57387540,4125,4125,4125,4125,0
20240318,143300,57387540,4125,4125,4125,4125,0
20240318,143200,57387540,4125,4125,4125,4125,0
20240318,143100,57387540,4125,4125,4125,4125,0
20240318,143000,57387540,4125,4125,4125,4125,0
20240318,142900,57387540,4125,4125,4125,4125,0
20240318,142800,57387540,4125,4125,4125,4125,0
20240318,142700,57387540,4125,4125,4125,4125,0
20240318,142600,57387540,4125,4125,4125,4125,0
20240318,142500,57387540,4125,4125,4125,4125,0
20240318,142400,57387540,4125,4125,4125,4125,0
20240318,142300,57387540,4125,4125,4125,4125,0
20240318,142200,57387540,4125,4125,4125,4125,0
20240318,142100,57387540,4125,4125,4125,4125,0
20240318,142000,57387540,4125,4125,4125,4125,0
20240318,141900,57387540,4125,4125,4125,4125,0
20240318,141800,57387540,4125,4125,4125,4125,0
20240318,141700,57387540,4125,4125,4125,4125,0
20240318,141600,57387540,4125,4125,4125,4125,0
20240318,141500,57387540,4125,4125,4125,4125,0
20240318,141400,57387540,4125,4125,4125,4125,0
20240318,141300,57387540,4125,4125,4125,4125,0
20240318,141200,57387540,4125,4125,4125,4125,0
20240318,141100,57387540,4125,4125,4125,4125,0
20240318,141000,57387540,4125,4125,4125,4125,0
20240318,140900,57387540,4125,4125,4125,4125,0
20240318,140800,57387540,4125,4125,4125,4125,534
20240318,140700,55184790,4125,4125,4125,4125,0
20240318,140600,55184790,4125,4125,4125,4125,0
20240318,140500,55184790,4125,4125,4125,4125,0
20240318,140400,55184790,4125,4125,4125,4125,0
20240318,140300,55184790,4125,4125,4125,4125,0
20240318,140200,55184790,4125,4125,4125,4125,0
20240318,140100,55184790,4125,4125,4125,4125,0
20240318,140000,55184790,4125,4130,4130,4125,378
20240318,135900,53624815,4125,4125,4125,4125,0
20240318,135800,53624815,4125,4125,4125,4125,0
20240318,135700,53624815,4125,4125,4125,4125,0
20240318,135600,53624815,4125,4125,4125,4125,0
20240318,135500,53624815,4125,4125,4125,4125,0
20240318,135400,53624815,4125,4125,4125,4125,0
20240318,135300,53624815,4125,4125,4125,4125,0
20240318,135200,53624815,4125,4125,4125,4125,0
20240318,135100,53624815,4125,4125,4125,4125,0
20240318,135000,53624815,4125,4125,4125,4125,0
20240318,134900,53624815,4125,4125,4125,4125,0
20240318,134800,53624815,4125,4125,4125,4125,0
20240318,134700,53624815,4125,4125,4125,4125,0
20240318,134600,53624815,4125,4125,4125,4125,0
20240318,134500,53624815,4125,4125,4125,4125,0
20240318,134400,53624815,4125,4125,4125,4125,41
20240318,134300,53455690,4130,4130,4130,4130,0
20240318,134200,53455690,4130,4130,4130,4130,0
20240318,134100,53455690,4130,4130,4130,4130,0
20240318,134000,53455690,4130,4130,4130,4130,0
20240318,133900,53455690,4130,4130,4130,4130,0
20240318,133800,53455690,4130,4130,4130,4130,0
20240318,133700,53455690,4130,4130,4130,4130,0
20240318,133600,53455690,4130,4130,4130,4130,0
20240318,133500,53455690,4130,4130,4130,4130,846
20240318,133400,49961710,4130,4130,4130,4130,0
20240318,133300,49961710,4130,4130,4130,4130,0
20240318,133200,49961710,4130,4130,4130,4130,2
20240318,133100,49953450,4130,4130,4130,4130,0
20240318,133000,49953450,4130,4130,4130,4130,0
20240318,132900,49953450,4130,4130,4130,4130,0
20240318,132800,49953450,4130,4130,4130,4130,0
20240318,132700,49953450,4130,4130,4130,4130,0
20240318,132600,49953450,4130,4130,4130,4130,0
20240318,132500,49953450,4130,4130,4130,4130,0
20240318,132400,49953450,4130,4130,4130,4130,0
20240318,132300,49953450,4130,4130,4130,4130,0
20240318,132200,49953450,4130,4130,4130,4130,0
20240318,132100,49953450,4130,4130,4130,4130,0
20240318,132000,49953450,4130,4130,4130,4130,0
20240318,131900,49953450,4130,4130,4130,4130,15
20240318,131800,49891500,4135,4135,4135,4135,0
20240318,131700,49891500,4135,4135,4135,4135,0
20240318,131600,49891500,4135,4135,4135,4135,0
20240318,131500,49891500,4135,4135,4135,4135,0
20240318,131400,49891500,4135,4135,4135,4135,0
20240318,131300,49891500,4135,4135,4135,4135,0
20240318,131200,49891500,4135,4135,4135,4135,0
20240318,131100,49891500,4135,4135,4135,4135,0
20240318,131000,49891500,4135,4135,4135,4135,0
20240318,130900,49891500,4135,4135,4135,4135,0
20240318,130800,49891500,4135,4135,4135,4135,0
20240318,130700,49891500,4135,4135,4135,4135,0
20240318,130600,49891500,4135,4135,4135,4135,0
20240318,130500,49891500,4135,4135,4135,4135,0
20240318,130400,49891500,4135,4135,4135,4135,0
20240318,130300,49891500,4135,4135,4135,4135,0
20240318,130200,49891500,4135,4135,4135,4135,0
20240318,130100,49891500,4135,4135,4135,4135,0
20240318,130000,49891500,4135,4135,4135,4135,0
20240318,125900,49891500,4135,4135,4135,4135,0
20240318,125800,49891500,4135,4135,4135,4135,0
20240318,125700,49891500,4135,4135,4135,4135,0
20240318,125600,49891500,4135,4135,4135,4135,0
20240318,125500,49891500,4135,4135,4135,4135,0
20240318,125400,49891500,4135,4135,4135,4135,0
20240318,125300,49891500,4135,4135,4135,4135,0
20240318,125200,49891500,4135,4135,4135,4135,0
20240318,125100,49891500,4135,4135,4135,4135,24
20240318,125000,49792260,4135,4135,4135,4135,0
20240318,124900,49792260,4135,4135,4135,4135,0
20240318,124800,49792260,4135,4135,4135,4135,0
20240318,124700,49792260,4135,4135,4135,4135,0
20240318,124600,49792260,4135,4135,4135,4135,0
20240318,124500,49792260,4135,4135,4135,4135,0
20240318,124400,49792260,4135,4135,4135,4135,0
20240318,124300,49792260,4135,4135,4135,4135,0
20240318,124200,49792260,4135,4135,4135,4135,0
20240318,124100,49792260,4135,4135,4135,4135,0
20240318,124000,49792260,4135,4135,4135,4135,0
20240318,123900,49792260,4135,4130,4135,4130,300
20240318,123800,48552135,4130,4130,4130,4130,0
20240318,123700,48552135,4130,4130,4130,4130,0
20240318,123600,48552135,4130,4130,4130,4130,3000
20240318,123500,36162135,4130,4130,4130,4130,0
20240318,123400,36162135,4130,4130,4130,4130,0
20240318,123300,36162135,4130,4130,4130,4130,0
20240318,123200,36162135,4130,4130,4130,4130,0
20240318,123100,36162135,4130,4130,4130,4130,0
20240318,123000,36162135,4130,4130,4130,4130,0
20240318,122900,36162135,4130,4130,4130,4130,0
20240318,122800,36162135,4130,4130,4130,4130,0
20240318,122700,36162135,4130,4130,4130,4130,0
20240318,122600,36162135,4130,4130,4130,4130,0
20240318,122500,36162135,4130,4130,4130,4130,0
20240318,122400,36162135,4130,4130,4130,4130,0
20240318,122300,36162135,4130,4130,4130,4130,0
20240318,122200,36162135,4130,4130,4130,4130,0
20240318,122100,36162135,4130,4130,4130,4130,0
20240318,122000,36162135,4130,4130,4130,4130,0
20240318,121900,36162135,4130,4130,4130,4130,0
20240318,121800,36162135,4130,4130,4130,4130,0
20240318,121700,36162135,4130,4130,4130,4130,0
20240318,121600,36162135,4130,4130,4130,4130,0
20240318,121500,36162135,4130,4130,4130,4130,0
20240318,121400,36162135,4130,4125,4130,4125,300
20240318,121300,34924415,4125,4125,4125,4125,0
20240318,121200,34924415,4125,4125,4125,4125,0
20240318,121100,34924415,4125,4125,4125,4125,0
20240318,121000,34924415,4125,4125,4125,4125,46
20240318,120900,34734665,4130,4130,4130,4130,700
20240318,120800,31843665,4130,4130,4130,4130,0
20240318,120700,31843665,4130,4130,4130,4130,0
20240318,120600,31843665,4130,4130,4130,4130,0
20240318,120500,31843665,4130,4130,4130,4130,0
20240318,120400,31843665,4130,4130,4130,4130,0
20240318,120300,31843665,4130,4130,4130,4130,0
20240318,120200,31843665,4130,4130,4130,4130,0
20240318,120100,31843665,4130,4130,4130,4130,0
20240318,120000,31843665,4130,4130,4130,4130,0
20240318,115900,31843665,4130,4130,4130,4130,0
20240318,115800,31843665,4130,4130,4130,4130,0
20240318,115700,31843665,4130,4130,4130,4130,26
20240318,115600,31736285,4120,4120,4120,4120,0
20240318,115500,31736285,4120,4120,4120,4120,0
20240318,115400,31736285,4120,4120,4120,4120,0
20240318,115300,31736285,4120,4120,4120,4120,0
20240318,115200,31736285,4120,4120,4120,4120,0
20240318,115100,31736285,4120,4120,4120,4120,0
20240318,115000,31736285,4120,4120,4120,4120,0
20240318,114900,31736285,4120,4120,4120,4120,0
20240318,114800,31736285,4120,4120,4120,4120,0
20240318,114700,31736285,4120,4120,4120,4120,0
20240318,114600,31736285,4120,4120,4120,4120,0
20240318,114500,31736285,4120,4120,4120,4120,0
20240318,114400,31736285,4120,4120,4120,4120,0
20240318,114300,31736285,4120,4120,4120,4120,0
20240318,114200,31736285,4120,4120,4120,4120,114
20240318,114100,31266605,4120,4120,4120,4120,10
20240318,114000,31225405,4130,4130,4130,4130,0
20240318,113900,31225405,4130,4130,4130,4130,0
20240318,113800,31225405,4130,4130,4130,4130,0
20240318,113700,31225405,4130,4130,4130,4130,0
20240318,113600,31225405,4130,4130,4130,4130,0
20240318,113500,31225405,4130,4130,4130,4130,0
20240318,113400,31225405,4130,4130,4130,4130,1
20240318,113300,31221275,4125,4125,4125,4125,0
20240318,113200,31221275,4125,4125,4125,4125,0
20240318,113100,31221275,4125,4125,4125,4125,110
20240318,113000,30767525,4130,4130,4130,4130,0
20240318,112900,30767525,4130,4130,4130,4130,0
20240318,112800,30767525,4130,4130,4130,4130,0
20240318,112700,30767525,4130,4130,4130,4130,0
20240318,112600,30767525,4130,4130,4130,4130,0
20240318,112500,30767525,4130,4130,4130,4130,0
20240318,112400,30767525,4130,4130,4130,4130,0
20240318,112300,30767525,4130,4130,4130,4130,0
20240318,112200,30767525,4130,4130,4130,4130,0
20240318,112100,30767525,4130,4130,4130,4130,0
20240318,112000,30767525,4130,4130,4130,4130,0
20240318,111900,30767525,4130,4130,4130,4130,0
20240318,111800,30767525,4130,4130,4130,4130,0
20240318,111700,30767525,4130,4130,4130,4130,0
20240318,111600,30767525,4130,4130,4130,4130,1
20240318,111500,30763395,4130,4130,4130,4130,0
20240318,111400,30763395,4130,4130,4130,4130,0
20240318,111300,30763395,4130,4130,4130,4130,0
20240318,111200,30763395,4130,4130,4130,4130,0
20240318,111100,30763395,4130,4130,4130,4130,0
20240318,111000,30763395,4130,4130,4130,4130,0
20240318,110900,30763395,4130,4130,4130,4130,0
20240318,110800,30763395,4130,4130,4130,4130,0
20240318,110700,30763395,4130,4130,4130,4130,0
20240318,110600,30763395,4130,4130,4130,4130,800
20240318,110500,27459395,4130,4130,4130,4130,0
20240318,110400,27459395,4130,4130,4130,4130,0
20240318,110300,27459395,4130,4130,4130,4130,0
20240318,110200,27459395,4130,4130,4130,4130,0
20240318,110100,27459395,4130,4130,4130,4130,0
20240318,110000,27459395,4130,4130,4130,4130,0
20240318,105900,27459395,4130,4130,4130,4130,0
20240318,105800,27459395,4130,4130,4130,4130,300
20240318,105700,26220395,4130,4130,4130,4130,600
20240318,105600,23742395,4115,4115,4115,4115,0
20240318,105500,23742395,4115,4115,4115,4115,0
20240318,105400,23742395,4115,4115,4115,4115,0
20240318,105300,23742395,4115,4115,4115,4115,0
20240318,105200,23742395,4115,4115,4115,4115,0
20240318,105100,23742395,4115,4115,4115,4115,5
20240318,105000,23721820,4115,4115,4115,4115,135
20240318,104900,23166295,4120,4120,4120,4120,0
20240318,104800,23166295,4120,4120,4120,4120,11
20240318,104700,23120975,4120,4120,4120,4120,0
20240318,104600,23120975,4120,4120,4120,4120,21
20240318,104500,23034455,4120,4120,4120,4120,0
20240318,104400,23034455,4120,4120,4120,4120,0
20240318,104300,23034455,4120,4120,4120,4120,2
20240318,104200,23026215,4120,4125,4125,4120,66
20240318,104100,22753975,4125,4125,4125,4125,0
20240318,104000,22753975,4125,4125,4125,4125,0
20240318,103900,22753975,4125,4125,4125,4125,0
20240318,103800,22753975,4125,4125,4125,4125,0
20240318,103700,22753975,4125,4125,4125,4125,0
20240318,103600,22753975,4125,4125,4125,4125,0
20240318,103500,22753975,4125,4125,4125,4125,0
20240318,103400,22753975,4125,4125,4125,4125,0
20240318,103300,22753975,4125,4125,4125,4125,0
20240318,103200,22753975,4125,4125,4125,4125,15
20240318,103100,22692100,4125,4125,4125,4125,1200
20240318,103000,17742100,4135,4135,4135,4135,0
20240318,102900,17742100,4135,4135,4135,4135,0
20240318,102800,17742100,4135,4135,4135,4135,0
20240318,102700,17742100,4135,4135,4135,4135,25
20240318,102600,17638725,4120,4120,4120,4120,0
20240318,102500,17638725,4120,4120,4120,4120,0
20240318,102400,17638725,4120,4130,4130,4120,200
20240318,102300,16814275,4130,4130,4130,4130,28
20240318,102200,16698635,4130,4130,4130,4130,0
20240318,102100,16698635,4130,4130,4130,4130,600
20240318,102000,14220635,4130,4130,4130,4130,0
20240318,101900,14220635,4130,4130,4130,4130,0
20240318,101800,14220635,4130,4130,4130,4130,0
20240318,101700,14220635,4130,4130,4130,4130,0
20240318,101600,14220635,4130,4130,4130,4130,900
20240318,101500,10503635,4130,4130,4130,4130,0
20240318,101400,10503635,4130,4130,4130,4130,0
20240318,101300,10503635,4130,4130,4130,4130,0
20240318,101200,10503635,4130,4130,4130,4130,0
20240318,101100,10503635,4130,4130,4130,4130,0
20240318,101000,10503635,4130,4130,4130,4130,0
20240318,100900,10503635,4130,4130,4130,4130,0
20240318,100800,10503635,4130,4130,4130,4130,0
20240318,100700,10503635,4130,4130,4130,4130,0
20240318,100600,10503635,4130,4130,4130,4130,0
20240318,100500,10503635,4130,4130,4130,4130,0
20240318,100400,10503635,4130,4130,4130,4130,0
20240318,100300,10503635,4130,4130,4130,4130,0
20240318,100200,10503635,4130,4130,4130,4130,0
20240318,100100,10503635,4130,4135,4135,4130,203
20240318,100000,9665240,4130,4130,4130,4130,0
20240318,095900,9665240,4130,4130,4130,4130,0
20240318,095800,9665240,4130,4130,4130,4130,0
20240318,095700,9665240,4130,4130,4130,4130,13
20240318,095600,9611550,4130,4130,4135,4130,262
20240318,095500,8529440,4130,4130,4130,4130,103
20240318,095400,8104050,4135,4135,4135,4135,0
20240318,095300,8104050,4135,4135,4135,4135,0
20240318,095200,8104050,4135,4135,4135,4135,0
20240318,095100,8104050,4135,4135,4135,4135,0
20240318,095000,8104050,4135,4135,4135,4135,0
20240318,094900,8104050,4135,4135,4135,4135,0
20240318,094800,8104050,4135,4135,4135,4135,0
20240318,094700,8104050,4135,4135,4135,4135,7
20240318,094600,8075105,4130,4130,4130,4130,0
20240318,094500,8075105,4130,4130,4130,4130,222
20240318,094400,7158245,4130,4130,4130,4130,1
20240318,094300,7154115,4130,4115,4130,4115,258
20240318,094200,6088665,4130,4130,4130,4130,0
20240318,094100,6088665,4130,4130,4130,4130,0
20240318,094000,6088665,4130,4130,4130,4130,0
20240318,093900,6088665,4130,4130,4130,4130,0
20240318,093800,6088665,4130,4130,4130,4130,0
20240318,093700,6088665,4130,4130,4130,4130,0
20240318,093600,6088665,4130,4130,4130,4130,0
20240318,093500,6088665,4130,4130,4130,4130,0
20240318,093400,6088665,4130,4130,4130,4130,1
20240318,093300,6084535,4110,4110,4110,4110,100
20240318,093200,5673535,4110,4110,4110,4110,100
20240318,093100,5262535,4110,4110,4110,4110,0
20240318,093000,5262535,4110,4110,4110,4110,106
20240318,092900,4826875,4110,4110,4110,4110,0
20240318,092800,4826875,4110,4110,4110,4110,0
20240318,092700,4826875,4110,4110,4110,4110,0
20240318,092600,4826875,4110,4110,4110,4110,0
20240318,092500,4826875,4110,4120,4120,4110,924
20240318,092400,1026700,4115,4115,4115,4115,0
20240318,092300,1026700,4115,4120,4120,4115,87
20240318,092200,668265,4120,4120,4120,4120,0
20240318,092100,668265,4120,4120,4120,4120,0
20240318,092000,668265,4120,4120,4120,4120,0
20240318,091900,668265,4120,4120,4120,4120,0
20240318,091800,668265,4120,4120,4120,4120,0
20240318,091700,668265,4120,4120,4120,4120,4
20240318,091600,651785,4120,4125,4125,4120,130
20240318,091500,115555,4125,4125,4125,4125,0
20240318,091400,115555,4125,4125,4125,4125,0
20240318,091300,115555,4125,4125,4125,4125,6
20240318,091200,90805,4125,4125,4125,4125,0
20240318,091100,90805,4125,4125,4125,4125,0
20240318,091000,90805,4125,4125,4125,4125,3
20240318,090900,78430,4125,4125,4125,4125,8
20240318,090800,45430,4130,4130,4130,4130,0
20240318,090700,45430,4130,4130,4130,4130,1
20240318,090600,41300,4130,4130,4130,4130,2
20240318,090500,33040,4130,4130,4130,4130,0
20240318,090400,33040,4130,4130,4130,4130,3
20240318,090300,20650,4130,4130,4130,4130,0
20240318,090200,20650,4130,4130,4130,4130,0
20240318,090100,20650,4130,4130,4130,4130,0
20240318,090000,20650,4130,4130,4130,4130,5