KissMeData/334890/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211000,187773055,4665,4665,4665,4665,4459
20240318,210900,187773055,4665,4665,4665,4665,0
20240318,210800,187773055,4665,4665,4665,4665,0
20240318,210700,187773055,4665,4665,4665,4665,0
20240318,210600,187773055,4665,4665,4665,4665,0
20240318,210500,187773055,4665,4665,4665,4665,0
20240318,210400,187773055,4665,4665,4665,4665,0
20240318,210300,187773055,4665,4665,4665,4665,0
20240318,210200,187773055,4665,4665,4665,4665,0
20240318,210100,187773055,4665,4665,4665,4665,0
20240318,210000,187773055,4665,4665,4665,4665,0
20240318,205900,187773055,4665,4665,4665,4665,0
20240318,205800,187773055,4665,4665,4665,4665,0
20240318,205700,187773055,4665,4665,4665,4665,0
20240318,205600,187773055,4665,4665,4665,4665,0
20240318,205500,187773055,4665,4665,4665,4665,0
20240318,205400,187773055,4665,4665,4665,4665,0
20240318,205300,187773055,4665,4665,4665,4665,0
20240318,205200,187773055,4665,4665,4665,4665,0
20240318,205100,187773055,4665,4665,4665,4665,0
20240318,205000,187773055,4665,4665,4665,4665,0
20240318,204900,187773055,4665,4665,4665,4665,0
20240318,204800,187773055,4665,4665,4665,4665,0
20240318,204700,187773055,4665,4665,4665,4665,0
20240318,204600,187773055,4665,4665,4665,4665,0
20240318,204500,187773055,4665,4665,4665,4665,0
20240318,204400,187773055,4665,4665,4665,4665,0
20240318,204300,187773055,4665,4665,4665,4665,0
20240318,204200,187773055,4665,4665,4665,4665,0
20240318,204100,187773055,4665,4665,4665,4665,0
20240318,204000,187773055,4665,4665,4665,4665,4459
20240318,203900,187773055,4665,4665,4665,4665,0
20240318,203800,187773055,4665,4665,4665,4665,0
20240318,203700,187773055,4665,4665,4665,4665,0
20240318,203600,187773055,4665,4665,4665,4665,0
20240318,203500,187773055,4665,4665,4665,4665,0
20240318,203400,187773055,4665,4665,4665,4665,0
20240318,203300,187773055,4665,4665,4665,4665,0
20240318,203200,187773055,4665,4665,4665,4665,0
20240318,203100,187773055,4665,4665,4665,4665,0
20240318,203000,187773055,4665,4665,4665,4665,0
20240318,202900,187773055,4665,4665,4665,4665,0
20240318,202800,187773055,4665,4665,4665,4665,0
20240318,202700,187773055,4665,4665,4665,4665,0
20240318,202600,187773055,4665,4665,4665,4665,0
20240318,202500,187773055,4665,4665,4665,4665,0
20240318,202400,187773055,4665,4665,4665,4665,0
20240318,202300,187773055,4665,4665,4665,4665,0
20240318,202200,187773055,4665,4665,4665,4665,0
20240318,202100,187773055,4665,4665,4665,4665,0
20240318,202000,187773055,4665,4665,4665,4665,0
20240318,201900,187773055,4665,4665,4665,4665,0
20240318,201800,187773055,4665,4665,4665,4665,0
20240318,201700,187773055,4665,4665,4665,4665,0
20240318,201600,187773055,4665,4665,4665,4665,0
20240318,201500,187773055,4665,4665,4665,4665,0
20240318,201400,187773055,4665,4665,4665,4665,0
20240318,201300,187773055,4665,4665,4665,4665,0
20240318,201200,187773055,4665,4665,4665,4665,0
20240318,201100,187773055,4665,4665,4665,4665,0
20240318,201000,187773055,4665,4665,4665,4665,4459
20240318,200900,187773055,4665,4665,4665,4665,0
20240318,200800,187773055,4665,4665,4665,4665,0
20240318,200700,187773055,4665,4665,4665,4665,0
20240318,200600,187773055,4665,4665,4665,4665,0
20240318,200500,187773055,4665,4665,4665,4665,0
20240318,200400,187773055,4665,4665,4665,4665,0
20240318,200300,187773055,4665,4665,4665,4665,0
20240318,200200,187773055,4665,4665,4665,4665,0
20240318,200100,187773055,4665,4665,4665,4665,0
20240318,200000,187773055,4665,4665,4665,4665,0
20240318,195900,187773055,4665,4665,4665,4665,0
20240318,195800,187773055,4665,4665,4665,4665,0
20240318,195700,187773055,4665,4665,4665,4665,0
20240318,195600,187773055,4665,4665,4665,4665,0
20240318,195500,187773055,4665,4665,4665,4665,0
20240318,195400,187773055,4665,4665,4665,4665,0
20240318,195300,187773055,4665,4665,4665,4665,0
20240318,195200,187773055,4665,4665,4665,4665,0
20240318,195100,187773055,4665,4665,4665,4665,0
20240318,195000,187773055,4665,4665,4665,4665,0
20240318,194900,187773055,4665,4665,4665,4665,0
20240318,194800,187773055,4665,4665,4665,4665,0
20240318,194700,187773055,4665,4665,4665,4665,0
20240318,194600,187773055,4665,4665,4665,4665,0
20240318,194500,187773055,4665,4665,4665,4665,0
20240318,194400,187773055,4665,4665,4665,4665,0
20240318,194300,187773055,4665,4665,4665,4665,0
20240318,194200,187773055,4665,4665,4665,4665,0
20240318,194100,187773055,4665,4665,4665,4665,0
20240318,194000,187773055,4665,4665,4665,4665,4459
20240318,193900,187773055,4665,4665,4665,4665,0
20240318,193800,187773055,4665,4665,4665,4665,0
20240318,193700,187773055,4665,4665,4665,4665,0
20240318,193600,187773055,4665,4665,4665,4665,0
20240318,193500,187773055,4665,4665,4665,4665,0
20240318,193400,187773055,4665,4665,4665,4665,0
20240318,193300,187773055,4665,4665,4665,4665,0
20240318,193200,187773055,4665,4665,4665,4665,0
20240318,193100,187773055,4665,4665,4665,4665,0
20240318,193000,187773055,4665,4665,4665,4665,0
20240318,192900,187773055,4665,4665,4665,4665,0
20240318,192800,187773055,4665,4665,4665,4665,0
20240318,192700,187773055,4665,4665,4665,4665,0
20240318,192600,187773055,4665,4665,4665,4665,0
20240318,192500,187773055,4665,4665,4665,4665,0
20240318,192400,187773055,4665,4665,4665,4665,0
20240318,192300,187773055,4665,4665,4665,4665,0
20240318,192200,187773055,4665,4665,4665,4665,0
20240318,192100,187773055,4665,4665,4665,4665,0
20240318,192000,187773055,4665,4665,4665,4665,0
20240318,191900,187773055,4665,4665,4665,4665,0
20240318,191800,187773055,4665,4665,4665,4665,0
20240318,191700,187773055,4665,4665,4665,4665,0
20240318,191600,187773055,4665,4665,4665,4665,0
20240318,191500,187773055,4665,4665,4665,4665,0
20240318,191400,187773055,4665,4665,4665,4665,0
20240318,191300,187773055,4665,4665,4665,4665,0
20240318,191200,187773055,4665,4665,4665,4665,0
20240318,191100,187773055,4665,4665,4665,4665,0
20240318,191000,187773055,4665,4665,4665,4665,4459
20240318,190900,187773055,4665,4665,4665,4665,0
20240318,190800,187773055,4665,4665,4665,4665,0
20240318,190700,187773055,4665,4665,4665,4665,0
20240318,190600,187773055,4665,4665,4665,4665,0
20240318,190500,187773055,4665,4665,4665,4665,0
20240318,190400,187773055,4665,4665,4665,4665,0
20240318,190300,187773055,4665,4665,4665,4665,0
20240318,190200,187773055,4665,4665,4665,4665,0
20240318,190100,187773055,4665,4665,4665,4665,0
20240318,190000,187773055,4665,4665,4665,4665,0
20240318,185900,187773055,4665,4665,4665,4665,0
20240318,185800,187773055,4665,4665,4665,4665,0
20240318,185700,187773055,4665,4665,4665,4665,0
20240318,185600,187773055,4665,4665,4665,4665,0
20240318,185500,187773055,4665,4665,4665,4665,0
20240318,185400,187773055,4665,4665,4665,4665,0
20240318,185300,187773055,4665,4665,4665,4665,0
20240318,185200,187773055,4665,4665,4665,4665,0
20240318,185100,187773055,4665,4665,4665,4665,0
20240318,185000,187773055,4665,4665,4665,4665,0
20240318,184900,187773055,4665,4665,4665,4665,0
20240318,184800,187773055,4665,4665,4665,4665,0
20240318,184700,187773055,4665,4665,4665,4665,0
20240318,184600,187773055,4665,4665,4665,4665,0
20240318,184500,187773055,4665,4665,4665,4665,0
20240318,184400,187773055,4665,4665,4665,4665,0
20240318,184300,187773055,4665,4665,4665,4665,0
20240318,184200,187773055,4665,4665,4665,4665,0
20240318,184100,187773055,4665,4665,4665,4665,0
20240318,184000,187773055,4665,4665,4665,4665,4459
20240318,183900,187773055,4665,4665,4665,4665,0
20240318,183800,187773055,4665,4665,4665,4665,0
20240318,183700,187773055,4665,4665,4665,4665,0
20240318,183600,187773055,4665,4665,4665,4665,0
20240318,183500,187773055,4665,4665,4665,4665,0
20240318,183400,187773055,4665,4665,4665,4665,0
20240318,183300,187773055,4665,4665,4665,4665,0
20240318,183200,187773055,4665,4665,4665,4665,0
20240318,183100,187773055,4665,4665,4665,4665,0
20240318,183000,187773055,4665,4665,4665,4665,0
20240318,182900,187773055,4665,4665,4665,4665,0
20240318,182800,187773055,4665,4665,4665,4665,0
20240318,182700,187773055,4665,4665,4665,4665,0
20240318,182600,187773055,4665,4665,4665,4665,0
20240318,182500,187773055,4665,4665,4665,4665,0
20240318,182400,187773055,4665,4665,4665,4665,0
20240318,182300,187773055,4665,4665,4665,4665,0
20240318,182200,187773055,4665,4665,4665,4665,0
20240318,182100,187773055,4665,4665,4665,4665,0
20240318,182000,187773055,4665,4665,4665,4665,0
20240318,181900,187773055,4665,4665,4665,4665,0
20240318,181800,187773055,4665,4665,4665,4665,0
20240318,181700,187773055,4665,4665,4665,4665,0
20240318,181600,187773055,4665,4665,4665,4665,0
20240318,181500,187773055,4665,4665,4665,4665,0
20240318,181400,187773055,4665,4665,4665,4665,0
20240318,181300,187773055,4665,4665,4665,4665,0
20240318,181200,187773055,4665,4665,4665,4665,0
20240318,181100,187773055,4665,4665,4665,4665,0
20240318,181000,187773055,4665,4665,4665,4665,4459
20240318,180900,187773055,4665,4665,4665,4665,0
20240318,180800,187773055,4665,4665,4665,4665,0
20240318,180700,187773055,4665,4665,4665,4665,0
20240318,180600,187773055,4665,4665,4665,4665,0
20240318,180500,187773055,4665,4665,4665,4665,0
20240318,180400,187773055,4665,4665,4665,4665,0
20240318,180300,187773055,4665,4665,4665,4665,0
20240318,180200,187773055,4665,4665,4665,4665,0
20240318,180100,187773055,4665,4665,4665,4665,0
20240318,180000,187773055,4665,4665,4665,4665,0
20240318,175900,187773055,4665,4665,4665,4665,0
20240318,175800,187773055,4665,4665,4665,4665,0
20240318,175700,187773055,4665,4665,4665,4665,0
20240318,175600,187773055,4665,4665,4665,4665,0
20240318,175500,187773055,4665,4665,4665,4665,0
20240318,175400,187773055,4665,4665,4665,4665,0
20240318,175300,187773055,4665,4665,4665,4665,0
20240318,175200,187773055,4665,4665,4665,4665,0
20240318,175100,187773055,4665,4665,4665,4665,0
20240318,175000,187773055,4665,4665,4665,4665,0
20240318,174900,187773055,4665,4665,4665,4665,0
20240318,174800,187773055,4665,4665,4665,4665,0
20240318,174700,187773055,4665,4665,4665,4665,0
20240318,174600,187773055,4665,4665,4665,4665,0
20240318,174500,187773055,4665,4665,4665,4665,0
20240318,174400,187773055,4665,4665,4665,4665,0
20240318,174300,187773055,4665,4665,4665,4665,0
20240318,174200,187773055,4665,4665,4665,4665,0
20240318,174100,187773055,4665,4665,4665,4665,0
20240318,174000,187773055,4665,4665,4665,4665,4459
20240318,173900,187773055,4665,4665,4665,4665,0
20240318,173800,187773055,4665,4665,4665,4665,0
20240318,173700,187773055,4665,4665,4665,4665,0
20240318,173600,187773055,4665,4665,4665,4665,0
20240318,173500,187773055,4665,4665,4665,4665,0
20240318,173400,187773055,4665,4665,4665,4665,0
20240318,173300,187773055,4665,4665,4665,4665,0
20240318,173200,187773055,4665,4665,4665,4665,0
20240318,173100,187773055,4665,4665,4665,4665,0
20240318,173000,187773055,4665,4665,4665,4665,0
20240318,172900,187773055,4665,4665,4665,4665,0
20240318,172800,187773055,4665,4665,4665,4665,0
20240318,172700,187773055,4665,4665,4665,4665,0
20240318,172600,187773055,4665,4665,4665,4665,0
20240318,172500,187773055,4665,4665,4665,4665,0
20240318,172400,187773055,4665,4665,4665,4665,0
20240318,172300,187773055,4665,4665,4665,4665,0
20240318,172200,187773055,4665,4665,4665,4665,0
20240318,172100,187773055,4665,4665,4665,4665,0
20240318,172000,187773055,4665,4665,4665,4665,0
20240318,171900,187773055,4665,4665,4665,4665,0
20240318,171800,187773055,4665,4665,4665,4665,0
20240318,171700,187773055,4665,4665,4665,4665,0
20240318,171600,187773055,4665,4665,4665,4665,0
20240318,171500,187773055,4665,4665,4665,4665,0
20240318,171400,187773055,4665,4665,4665,4665,0
20240318,171300,187773055,4665,4665,4665,4665,0
20240318,171200,187773055,4665,4665,4665,4665,0
20240318,171100,187773055,4665,4665,4665,4665,0
20240318,171000,187773055,4665,4665,4665,4665,4459
20240318,170900,187773055,4665,4665,4665,4665,0
20240318,170800,187773055,4665,4665,4665,4665,0
20240318,170700,187773055,4665,4665,4665,4665,0
20240318,170600,187773055,4665,4665,4665,4665,0
20240318,170500,187773055,4665,4665,4665,4665,0
20240318,170400,187773055,4665,4665,4665,4665,0
20240318,170300,187773055,4665,4665,4665,4665,0
20240318,170200,187773055,4665,4665,4665,4665,0
20240318,170100,187773055,4665,4665,4665,4665,0
20240318,170000,187773055,4665,4665,4665,4665,0
20240318,165900,187773055,4665,4665,4665,4665,0
20240318,165800,187773055,4665,4665,4665,4665,0
20240318,165700,187773055,4665,4665,4665,4665,0
20240318,165600,187773055,4665,4665,4665,4665,0
20240318,165500,187773055,4665,4665,4665,4665,0
20240318,165400,187773055,4665,4665,4665,4665,0
20240318,165300,187773055,4665,4665,4665,4665,0
20240318,165200,187773055,4665,4665,4665,4665,0
20240318,165100,187773055,4665,4665,4665,4665,0
20240318,165000,187773055,4665,4665,4665,4665,0
20240318,164900,187773055,4665,4665,4665,4665,0
20240318,164800,187773055,4665,4665,4665,4665,0
20240318,164700,187773055,4665,4665,4665,4665,0
20240318,164600,187773055,4665,4665,4665,4665,0
20240318,164500,187773055,4665,4665,4665,4665,0
20240318,164400,187773055,4665,4665,4665,4665,0
20240318,164300,187773055,4665,4665,4665,4665,0
20240318,164200,187773055,4665,4665,4665,4665,0
20240318,164100,187773055,4665,4665,4665,4665,0
20240318,164000,187773055,4665,4665,4665,4665,4459
20240318,163900,187773055,4665,4665,4665,4665,0
20240318,163800,187773055,4665,4665,4665,4665,0
20240318,163700,187773055,4665,4665,4665,4665,0
20240318,163600,187773055,4665,4665,4665,4665,0
20240318,163500,187773055,4665,4665,4665,4665,0
20240318,163400,187773055,4665,4665,4665,4665,0
20240318,163300,187773055,4665,4665,4665,4665,0
20240318,163200,187773055,4665,4665,4665,4665,0
20240318,163100,187773055,4665,4665,4665,4665,0
20240318,163000,187773055,4665,4665,4665,4665,0
20240318,162900,187773055,4665,4665,4665,4665,0
20240318,162800,187773055,4665,4665,4665,4665,0
20240318,162700,187773055,4665,4665,4665,4665,0
20240318,162600,187773055,4665,4665,4665,4665,0
20240318,162500,187773055,4665,4665,4665,4665,0
20240318,162400,187773055,4665,4665,4665,4665,0
20240318,162300,187773055,4665,4665,4665,4665,0
20240318,162200,187773055,4665,4665,4665,4665,0
20240318,162100,187773055,4665,4665,4665,4665,0
20240318,162000,187773055,4665,4665,4665,4665,0
20240318,161900,187773055,4665,4665,4665,4665,0
20240318,161800,187773055,4665,4665,4665,4665,0
20240318,161700,187773055,4665,4665,4665,4665,0
20240318,161600,187773055,4665,4665,4665,4665,0
20240318,161500,187773055,4665,4665,4665,4665,0
20240318,161400,187773055,4665,4665,4665,4665,0
20240318,161300,187773055,4665,4665,4665,4665,0
20240318,161200,187773055,4665,4665,4665,4665,0
20240318,161100,187773055,4665,4665,4665,4665,0
20240318,161000,187773055,4665,4665,4665,4665,4459
20240318,160900,187773055,4665,4665,4665,4665,0
20240318,160800,187773055,4665,4665,4665,4665,0
20240318,160700,187773055,4665,4665,4665,4665,0
20240318,160600,187773055,4665,4665,4665,4665,0
20240318,160500,187773055,4665,4665,4665,4665,0
20240318,160400,187773055,4665,4665,4665,4665,0
20240318,160300,187773055,4665,4665,4665,4665,0
20240318,160200,187773055,4665,4665,4665,4665,0
20240318,160100,187773055,4665,4665,4665,4665,0
20240318,160000,187773055,4665,4665,4665,4665,0
20240318,155900,187773055,4665,4665,4665,4665,0
20240318,155800,187773055,4665,4665,4665,4665,0
20240318,155700,187773055,4665,4665,4665,4665,0
20240318,155600,187773055,4665,4665,4665,4665,0
20240318,155500,187773055,4665,4665,4665,4665,0
20240318,155400,187773055,4665,4665,4665,4665,0
20240318,155300,187773055,4665,4665,4665,4665,0
20240318,155200,187773055,4665,4665,4665,4665,0
20240318,155100,187773055,4665,4665,4665,4665,0
20240318,155000,187773055,4665,4665,4665,4665,0
20240318,154900,187773055,4665,4665,4665,4665,0
20240318,154800,187773055,4665,4665,4665,4665,0
20240318,154700,187773055,4665,4665,4665,4665,0
20240318,154600,187773055,4665,4665,4665,4665,0
20240318,154500,187773055,4665,4665,4665,4665,0
20240318,154400,187773055,4665,4665,4665,4665,0
20240318,154300,187773055,4665,4665,4665,4665,0
20240318,154200,187773055,4665,4665,4665,4665,0
20240318,154100,187773055,4665,4665,4665,4665,0
20240318,154000,187773055,4665,4665,4665,4665,4459
20240318,153900,187773055,4665,4665,4665,4665,0
20240318,153800,187773055,4665,4665,4665,4665,0
20240318,153700,187773055,4665,4665,4665,4665,0
20240318,153600,187773055,4665,4665,4665,4665,0
20240318,153500,187773055,4665,4665,4665,4665,0
20240318,153400,187773055,4665,4665,4665,4665,0
20240318,153300,187773055,4665,4665,4665,4665,0
20240318,153200,187773055,4665,4665,4665,4665,0
20240318,153100,187773055,4665,4665,4665,4665,0
20240318,153000,187773055,4665,4665,4665,4665,4459
20240318,152900,166971820,4660,4660,4660,4660,0
20240318,152800,166971820,4660,4660,4660,4660,0
20240318,152700,166971820,4660,4660,4660,4660,0
20240318,152600,166971820,4660,4660,4660,4660,0
20240318,152500,166971820,4660,4660,4660,4660,0
20240318,152400,166971820,4660,4660,4660,4660,0
20240318,152300,166971820,4660,4660,4660,4660,0
20240318,152200,166971820,4660,4660,4660,4660,0
20240318,152100,166971820,4660,4660,4660,4660,0
20240318,152000,166971820,4660,4660,4660,4660,0
20240318,151900,166971820,4660,4640,4660,4640,548
20240318,151800,164422250,4640,4645,4645,4640,177
20240318,151700,163600655,4650,4650,4650,4650,0
20240318,151600,163600655,4650,4650,4650,4650,0
20240318,151500,163600655,4650,4650,4650,4650,60
20240318,151400,163321655,4650,4650,4650,4650,0
20240318,151300,163321655,4650,4650,4650,4650,0
20240318,151200,163321655,4650,4650,4650,4650,0
20240318,151100,163321655,4650,4650,4650,4650,0
20240318,151000,163321655,4650,4650,4650,4650,425
20240318,150900,161345405,4650,4650,4650,4650,0
20240318,150800,161345405,4650,4650,4650,4650,0
20240318,150700,161345405,4650,4650,4650,4650,0
20240318,150600,161345405,4650,4650,4650,4650,0
20240318,150500,161345405,4650,4650,4650,4650,20
20240318,150400,161252405,4650,4650,4650,4650,0
20240318,150300,161252405,4650,4650,4650,4650,0
20240318,150200,161252405,4650,4650,4650,4650,0
20240318,150100,161252405,4650,4650,4650,4645,217
20240318,150000,160244360,4655,4655,4655,4655,0
20240318,145900,160244360,4655,4655,4655,4655,0
20240318,145800,160244360,4655,4655,4655,4655,0
20240318,145700,160244360,4655,4655,4655,4655,0
20240318,145600,160244360,4655,4655,4655,4655,0
20240318,145500,160244360,4655,4650,4655,4650,1576
20240318,145400,152915955,4650,4650,4650,4650,10
20240318,145300,152869455,4650,4650,4650,4650,0
20240318,145200,152869455,4650,4640,4650,4640,12
20240318,145100,152813760,4640,4640,4640,4640,0
20240318,145000,152813760,4640,4640,4640,4640,0
20240318,144900,152813760,4640,4640,4640,4640,1
20240318,144800,152809120,4635,4635,4635,4635,0
20240318,144700,152809120,4635,4635,4635,4635,0
20240318,144600,152809120,4635,4635,4635,4635,501
20240318,144500,150486985,4635,4635,4635,4635,14
20240318,144400,150422095,4635,4635,4635,4635,0
20240318,144300,150422095,4635,4635,4635,4635,0
20240318,144200,150422095,4635,4635,4635,4635,550
20240318,144100,147872845,4655,4655,4655,4655,0
20240318,144000,147872845,4655,4655,4655,4655,0
20240318,143900,147872845,4655,4655,4655,4655,0
20240318,143800,147872845,4655,4655,4655,4655,0
20240318,143700,147872845,4655,4655,4655,4655,0
20240318,143600,147872845,4655,4655,4655,4655,0
20240318,143500,147872845,4655,4655,4655,4655,0
20240318,143400,147872845,4655,4655,4655,4655,0
20240318,143300,147872845,4655,4655,4655,4655,0
20240318,143200,147872845,4655,4655,4655,4655,0
20240318,143100,147872845,4655,4640,4655,4625,4227
20240318,143000,128310665,4640,4635,4640,4635,2802
20240318,142900,115318395,4640,4655,4660,4640,2091
20240318,142800,105614935,4660,4660,4660,4660,0
20240318,142700,105614935,4660,4660,4660,4660,1
20240318,142600,105610275,4655,4655,4655,4655,0
20240318,142500,105610275,4655,4655,4655,4655,432
20240318,142400,103599315,4655,4655,4655,4655,0
20240318,142300,103599315,4655,4655,4655,4655,0
20240318,142200,103599315,4655,4655,4655,4655,0
20240318,142100,103599315,4655,4655,4655,4655,0
20240318,142000,103599315,4655,4655,4655,4655,0
20240318,141900,103599315,4655,4655,4655,4655,0
20240318,141800,103599315,4655,4655,4655,4655,0
20240318,141700,103599315,4655,4650,4655,4650,60
20240318,141600,103320165,4655,4655,4655,4655,0
20240318,141500,103320165,4655,4655,4655,4655,1
20240318,141400,103315510,4645,4645,4645,4645,0
20240318,141300,103315510,4645,4645,4645,4645,0
20240318,141200,103315510,4645,4645,4645,4645,219
20240318,141100,102298255,4645,4645,4645,4645,38
20240318,141000,102121745,4645,4655,4655,4645,744
20240318,140900,98665855,4645,4650,4650,4645,1035
20240318,140800,93855410,4655,4655,4655,4655,0
20240318,140700,93855410,4655,4655,4655,4655,27
20240318,140600,93729725,4655,4655,4655,4655,73
20240318,140500,93389910,4655,4655,4655,4655,0
20240318,140400,93389910,4655,4655,4655,4655,0
20240318,140300,93389910,4655,4655,4655,4655,0
20240318,140200,93389910,4655,4655,4655,4655,2
20240318,140100,93380600,4655,4655,4655,4655,0
20240318,140000,93380600,4655,4655,4655,4655,0
20240318,135900,93380600,4655,4655,4655,4655,0
20240318,135800,93380600,4655,4655,4655,4655,0
20240318,135700,93380600,4655,4655,4655,4655,0
20240318,135600,93380600,4655,4655,4655,4655,0
20240318,135500,93380600,4655,4655,4655,4655,0
20240318,135400,93380600,4655,4655,4655,4655,0
20240318,135300,93380600,4655,4655,4655,4655,0
20240318,135200,93380600,4655,4655,4655,4655,0
20240318,135100,93380600,4655,4655,4655,4655,0
20240318,135000,93380600,4655,4655,4655,4655,0
20240318,134900,93380600,4655,4655,4655,4655,1500
20240318,134800,86398100,4655,4655,4655,4655,0
20240318,134700,86398100,4655,4655,4655,4655,0
20240318,134600,86398100,4655,4655,4655,4655,0
20240318,134500,86398100,4655,4655,4655,4655,0
20240318,134400,86398100,4655,4655,4655,4655,0
20240318,134300,86398100,4655,4655,4655,4655,0
20240318,134200,86398100,4655,4655,4655,4655,0
20240318,134100,86398100,4655,4655,4655,4655,0
20240318,134000,86398100,4655,4655,4655,4655,151
20240318,133900,85695195,4660,4660,4660,4660,0
20240318,133800,85695195,4660,4660,4660,4660,0
20240318,133700,85695195,4660,4660,4660,4660,0
20240318,133600,85695195,4660,4660,4660,4660,0
20240318,133500,85695195,4660,4660,4660,4660,0
20240318,133400,85695195,4660,4655,4660,4655,501
20240318,133300,83363035,4660,4660,4660,4660,0
20240318,133200,83363035,4660,4655,4660,4655,2
20240318,133100,83353720,4645,4650,4650,4645,30
20240318,133000,83214365,4660,4660,4660,4660,0
20240318,132900,83214365,4660,4660,4660,4660,0
20240318,132800,83214365,4660,4660,4660,4660,2
20240318,132700,83205045,4660,4660,4660,4660,0
20240318,132600,83205045,4660,4655,4660,4655,453
20240318,132500,81094405,4655,4655,4655,4655,0
20240318,132400,81094405,4655,4655,4655,4655,0
20240318,132300,81094405,4655,4655,4655,4655,0
20240318,132200,81094405,4655,4655,4655,4655,0
20240318,132100,81094405,4655,4655,4655,4655,10
20240318,132000,81047855,4655,4655,4655,4655,1834
20240318,131900,72510585,4655,4655,4655,4655,145
20240318,131800,71835610,4655,4655,4655,4655,0
20240318,131700,71835610,4655,4655,4655,4655,0
20240318,131600,71835610,4655,4655,4655,4655,0
20240318,131500,71835610,4655,4655,4655,4655,0
20240318,131400,71835610,4655,4655,4655,4655,0
20240318,131300,71835610,4655,4655,4655,4655,0
20240318,131200,71835610,4655,4655,4655,4655,0
20240318,131100,71835610,4655,4655,4655,4655,0
20240318,131000,71835610,4655,4655,4655,4655,0
20240318,130900,71835610,4655,4655,4655,4655,1
20240318,130800,71830955,4645,4645,4645,4645,170
20240318,130700,71041305,4655,4655,4655,4655,0
20240318,130600,71041305,4655,4655,4655,4655,0
20240318,130500,71041305,4655,4655,4655,4655,1
20240318,130400,71036650,4650,4650,4650,4650,0
20240318,130300,71036650,4650,4650,4650,4650,0
20240318,130200,71036650,4650,4650,4650,4650,0
20240318,130100,71036650,4650,4650,4650,4650,256
20240318,130000,69846250,4655,4655,4655,4655,0
20240318,125900,69846250,4655,4655,4655,4655,0
20240318,125800,69846250,4655,4655,4655,4655,0
20240318,125700,69846250,4655,4655,4655,4655,0
20240318,125600,69846250,4655,4655,4655,4655,0
20240318,125500,69846250,4655,4655,4655,4655,0
20240318,125400,69846250,4655,4655,4655,4655,0
20240318,125300,69846250,4655,4655,4655,4655,0
20240318,125200,69846250,4655,4655,4655,4655,1
20240318,125100,69841595,4645,4645,4645,4645,10
20240318,125000,69795145,4645,4645,4645,4645,20
20240318,124900,69702245,4645,4645,4645,4645,3
20240318,124800,69688310,4645,4645,4645,4645,0
20240318,124700,69688310,4645,4645,4645,4645,2
20240318,124600,69679020,4655,4655,4655,4655,0
20240318,124500,69679020,4655,4655,4655,4655,1
20240318,124400,69674365,4655,4655,4655,4655,0
20240318,124300,69674365,4655,4655,4655,4655,1
20240318,124200,69669710,4645,4645,4645,4645,0
20240318,124100,69669710,4645,4645,4645,4645,555
20240318,124000,67091735,4650,4650,4650,4650,1400
20240318,123900,60581735,4655,4655,4655,4655,0
20240318,123800,60581735,4655,4655,4655,4655,0
20240318,123700,60581735,4655,4655,4655,4655,0
20240318,123600,60581735,4655,4655,4655,4655,0
20240318,123500,60581735,4655,4655,4655,4655,0
20240318,123400,60581735,4655,4655,4655,4655,0
20240318,123300,60581735,4655,4655,4655,4655,0
20240318,123200,60581735,4655,4655,4655,4655,0
20240318,123100,60581735,4655,4655,4655,4655,33
20240318,123000,60428120,4655,4655,4655,4655,0
20240318,122900,60428120,4655,4655,4655,4655,0
20240318,122800,60428120,4655,4655,4655,4655,0
20240318,122700,60428120,4655,4655,4655,4655,0
20240318,122600,60428120,4655,4655,4655,4655,5
20240318,122500,60404845,4655,4655,4655,4655,0
20240318,122400,60404845,4655,4655,4655,4655,0
20240318,122300,60404845,4655,4655,4655,4655,0
20240318,122200,60404845,4655,4655,4655,4655,0
20240318,122100,60404845,4655,4655,4655,4655,5
20240318,122000,60381570,4655,4655,4655,4655,0
20240318,121900,60381570,4655,4655,4655,4655,0
20240318,121800,60381570,4655,4655,4655,4655,0
20240318,121700,60381570,4655,4655,4655,4655,0
20240318,121600,60381570,4655,4655,4655,4655,0
20240318,121500,60381570,4655,4655,4655,4655,0
20240318,121400,60381570,4655,4655,4655,4655,0
20240318,121300,60381570,4655,4655,4655,4655,625
20240318,121200,57472195,4660,4660,4660,4660,0
20240318,121100,57472195,4660,4660,4660,4660,2
20240318,121000,57462875,4655,4655,4655,4655,0
20240318,120900,57462875,4655,4655,4655,4655,0
20240318,120800,57462875,4655,4655,4655,4655,0
20240318,120700,57462875,4655,4655,4655,4655,0
20240318,120600,57462875,4655,4655,4655,4655,0
20240318,120500,57462875,4655,4655,4655,4655,10
20240318,120400,57416325,4660,4660,4660,4660,0
20240318,120300,57416325,4660,4660,4660,4660,0
20240318,120200,57416325,4660,4660,4660,4660,0
20240318,120100,57416325,4660,4660,4660,4660,1
20240318,120000,57411665,4655,4655,4655,4655,107
20240318,115900,56913580,4660,4660,4660,4660,0
20240318,115800,56913580,4660,4660,4660,4660,0
20240318,115700,56913580,4660,4660,4660,4660,0
20240318,115600,56913580,4660,4660,4660,4660,0
20240318,115500,56913580,4660,4660,4660,4660,0
20240318,115400,56913580,4660,4655,4660,4655,301
20240318,115300,55511920,4660,4660,4660,4660,0
20240318,115200,55511920,4660,4660,4660,4660,0
20240318,115100,55511920,4660,4660,4660,4660,0
20240318,115000,55511920,4660,4660,4660,4660,0
20240318,114900,55511920,4660,4660,4660,4660,1
20240318,114800,55507260,4655,4655,4655,4655,0
20240318,114700,55507260,4655,4660,4660,4655,123
20240318,114600,54934580,4655,4655,4655,4655,0
20240318,114500,54934580,4655,4655,4655,4655,0
20240318,114400,54934580,4655,4655,4655,4655,0
20240318,114300,54934580,4655,4655,4655,4655,0
20240318,114200,54934580,4655,4655,4655,4655,0
20240318,114100,54934580,4655,4655,4655,4655,0
20240318,114000,54934580,4655,4655,4655,4655,44
20240318,113900,54729760,4655,4655,4655,4655,0
20240318,113800,54729760,4655,4655,4655,4655,0
20240318,113700,54729760,4655,4655,4655,4655,0
20240318,113600,54729760,4655,4655,4655,4655,1
20240318,113500,54725105,4655,4655,4655,4655,4
20240318,113400,54706485,4655,4655,4655,4655,0
20240318,113300,54706485,4655,4655,4655,4655,0
20240318,113200,54706485,4655,4655,4655,4655,1
20240318,113100,54701830,4650,4655,4655,4650,200
20240318,113000,53771680,4660,4660,4660,4660,0
20240318,112900,53771680,4660,4660,4660,4660,0
20240318,112800,53771680,4660,4660,4660,4660,2
20240318,112700,53762360,4660,4660,4660,4660,0
20240318,112600,53762360,4660,4660,4660,4660,57
20240318,112500,53496740,4650,4650,4650,4650,0
20240318,112400,53496740,4650,4650,4650,4650,0
20240318,112300,53496740,4650,4650,4650,4650,0
20240318,112200,53496740,4650,4650,4650,4650,0
20240318,112100,53496740,4650,4650,4650,4650,1000
20240318,112000,48846740,4650,4650,4650,4650,3
20240318,111900,48832790,4665,4665,4665,4665,0
20240318,111800,48832790,4665,4665,4665,4665,0
20240318,111700,48832790,4665,4665,4665,4665,0
20240318,111600,48832790,4665,4665,4665,4665,0
20240318,111500,48832790,4665,4665,4665,4665,0
20240318,111400,48832790,4665,4660,4665,4660,2
20240318,111300,48823465,4660,4660,4660,4660,46
20240318,111200,48609105,4660,4660,4660,4660,0
20240318,111100,48609105,4660,4660,4660,4660,0
20240318,111000,48609105,4660,4660,4660,4660,69
20240318,110900,48287565,4665,4665,4665,4665,0
20240318,110800,48287565,4665,4665,4665,4665,3
20240318,110700,48273570,4660,4660,4660,4660,1
20240318,110600,48268910,4650,4650,4650,4650,0
20240318,110500,48268910,4650,4650,4650,4650,0
20240318,110400,48268910,4650,4655,4655,4650,50
20240318,110300,48036400,4665,4665,4665,4665,0
20240318,110200,48036400,4665,4665,4665,4665,5
20240318,110100,48013075,4665,4655,4665,4655,27
20240318,110000,47887380,4650,4650,4650,4650,0
20240318,105900,47887380,4650,4650,4650,4650,50
20240318,105800,47654880,4655,4655,4655,4655,0
20240318,105700,47654880,4655,4655,4655,4655,24
20240318,105600,47543160,4665,4655,4665,4655,151
20240318,105500,46840245,4655,4655,4655,4655,0
20240318,105400,46840245,4655,4655,4655,4655,50
20240318,105300,46607495,4665,4665,4665,4665,0
20240318,105200,46607495,4665,4665,4665,4665,0
20240318,105100,46607495,4665,4665,4665,4665,0
20240318,105000,46607495,4665,4665,4665,4665,0
20240318,104900,46607495,4665,4665,4665,4665,0
20240318,104800,46607495,4665,4665,4665,4665,1
20240318,104700,46602830,4650,4650,4650,4650,0
20240318,104600,46602830,4650,4650,4650,4650,0
20240318,104500,46602830,4650,4650,4650,4650,0
20240318,104400,46602830,4650,4650,4650,4650,0
20240318,104300,46602830,4650,4650,4650,4650,0
20240318,104200,46602830,4650,4650,4650,4650,0
20240318,104100,46602830,4650,4650,4650,4650,26
20240318,104000,46481930,4650,4655,4655,4650,2083
20240318,103900,36790975,4660,4670,4670,4660,250
20240318,103800,35625965,4675,4675,4675,4675,0
20240318,103700,35625965,4675,4675,4675,4675,0
20240318,103600,35625965,4675,4675,4675,4675,0
20240318,103500,35625965,4675,4675,4675,4675,0
20240318,103400,35625965,4675,4675,4675,4675,0
20240318,103300,35625965,4675,4675,4675,4675,0
20240318,103200,35625965,4675,4670,4675,4670,2
20240318,103100,35616620,4660,4660,4660,4660,0
20240318,103000,35616620,4660,4660,4660,4660,847
20240318,102900,31669600,4660,4660,4660,4655,769
20240318,102800,28087405,4660,4660,4660,4660,0
20240318,102700,28087405,4660,4660,4660,4660,0
20240318,102600,28087405,4660,4660,4660,4660,1
20240318,102500,28082745,4660,4660,4660,4660,0
20240318,102400,28082745,4660,4660,4660,4660,500
20240318,102300,25752745,4660,4660,4660,4660,5
20240318,102200,25729445,4660,4660,4660,4660,0
20240318,102100,25729445,4660,4660,4660,4660,216
20240318,102000,24722885,4660,4665,4665,4660,1101
20240318,101900,19591115,4665,4670,4670,4665,1026
20240318,101800,14801195,4675,4675,4675,4675,0
20240318,101700,14801195,4675,4675,4675,4675,0
20240318,101600,14801195,4675,4675,4675,4675,0
20240318,101500,14801195,4675,4675,4675,4675,0
20240318,101400,14801195,4675,4675,4675,4675,0
20240318,101300,14801195,4675,4675,4675,4675,0
20240318,101200,14801195,4675,4675,4675,4675,393
20240318,101100,12963920,4680,4680,4680,4680,0
20240318,101000,12963920,4680,4680,4680,4680,0
20240318,100900,12963920,4680,4680,4680,4680,0
20240318,100800,12963920,4680,4680,4680,4680,0
20240318,100700,12963920,4680,4680,4680,4680,0
20240318,100600,12963920,4680,4680,4680,4680,1
20240318,100500,12959240,4675,4675,4675,4675,35
20240318,100400,12795615,4675,4675,4675,4675,0
20240318,100300,12795615,4675,4680,4680,4675,41
20240318,100200,12603910,4685,4685,4685,4685,0
20240318,100100,12603910,4685,4685,4685,4685,0
20240318,100000,12603910,4685,4685,4685,4685,0
20240318,095900,12603910,4685,4685,4685,4685,38
20240318,095800,12425880,4685,4685,4685,4685,1
20240318,095700,12421195,4680,4680,4680,4680,49
20240318,095600,12191875,4680,4680,4680,4680,28
20240318,095500,12060835,4675,4675,4675,4675,6
20240318,095400,12032785,4675,4675,4675,4675,0
20240318,095300,12032785,4675,4675,4675,4675,0
20240318,095200,12032785,4675,4675,4675,4675,0
20240318,095100,12032785,4675,4675,4675,4675,385
20240318,095000,10232910,4675,4675,4675,4675,0
20240318,094900,10232910,4675,4675,4675,4675,0
20240318,094800,10232910,4675,4675,4675,4675,3
20240318,094700,10218885,4675,4675,4675,4675,10
20240318,094600,10172135,4675,4675,4675,4675,1
20240318,094500,10167460,4670,4670,4670,4670,246
20240318,094400,9018640,4675,4675,4675,4675,1
20240318,094300,9013965,4675,4675,4675,4675,0
20240318,094200,9013965,4675,4675,4675,4675,0
20240318,094100,9013965,4675,4675,4675,4675,0
20240318,094000,9013965,4675,4670,4675,4670,35
20240318,093900,8850490,4675,4675,4675,4675,3
20240318,093800,8836465,4670,4670,4670,4670,0
20240318,093700,8836465,4670,4670,4670,4670,0
20240318,093600,8836465,4670,4670,4670,4670,0
20240318,093500,8836465,4670,4670,4670,4670,0
20240318,093400,8836465,4670,4670,4670,4670,0
20240318,093300,8836465,4670,4670,4670,4670,0
20240318,093200,8836465,4670,4670,4670,4670,50
20240318,093100,8602965,4675,4675,4675,4675,0
20240318,093000,8602965,4675,4675,4675,4675,1001
20240318,092900,3923290,4670,4670,4670,4670,0
20240318,092800,3923290,4670,4670,4670,4670,0
20240318,092700,3923290,4670,4670,4670,4670,0
20240318,092600,3923290,4670,4670,4670,4670,200
20240318,092500,2989290,4675,4675,4675,4675,0
20240318,092400,2989290,4675,4675,4675,4675,4
20240318,092300,2970590,4675,4675,4675,4675,10
20240318,092200,2923840,4680,4680,4680,4680,22
20240318,092100,2820880,4685,4675,4685,4675,10
20240318,092000,2774120,4675,4675,4675,4675,0
20240318,091900,2774120,4675,4675,4675,4675,1
20240318,091800,2769445,4670,4670,4670,4670,60
20240318,091700,2489245,4670,4670,4670,4670,0
20240318,091600,2489245,4670,4670,4670,4670,0
20240318,091500,2489245,4670,4670,4670,4670,483
20240318,091400,233635,4685,4685,4685,4685,0
20240318,091300,233635,4685,4685,4685,4685,0
20240318,091200,233635,4685,4685,4685,4685,0
20240318,091100,233635,4685,4685,4685,4685,0
20240318,091000,233635,4685,4685,4685,4685,0
20240318,090900,233635,4685,4685,4685,4685,0
20240318,090800,233635,4685,4685,4685,4685,0
20240318,090700,233635,4685,4685,4685,4685,0
20240318,090600,233635,4685,4680,4685,4680,2
20240318,090500,224270,4675,4675,4675,4675,20
20240318,090400,130770,4675,4675,4675,4675,0
20240318,090300,130770,4675,4675,4675,4675,0
20240318,090200,130770,4675,4675,4675,4675,2
20240318,090100,121420,4670,4670,4670,4670,8
20240318,090000,84060,4670,4670,4670,4670,18