KissMeData/331920/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211000,20014515,3940,3940,3940,3940,280
20240318,210900,20014515,3940,3940,3940,3940,0
20240318,210800,20014515,3940,3940,3940,3940,0
20240318,210700,20014515,3940,3940,3940,3940,0
20240318,210600,20014515,3940,3940,3940,3940,0
20240318,210500,20014515,3940,3940,3940,3940,0
20240318,210400,20014515,3940,3940,3940,3940,0
20240318,210300,20014515,3940,3940,3940,3940,0
20240318,210200,20014515,3940,3940,3940,3940,0
20240318,210100,20014515,3940,3940,3940,3940,0
20240318,210000,20014515,3940,3940,3940,3940,0
20240318,205900,20014515,3940,3940,3940,3940,0
20240318,205800,20014515,3940,3940,3940,3940,0
20240318,205700,20014515,3940,3940,3940,3940,0
20240318,205600,20014515,3940,3940,3940,3940,0
20240318,205500,20014515,3940,3940,3940,3940,0
20240318,205400,20014515,3940,3940,3940,3940,0
20240318,205300,20014515,3940,3940,3940,3940,0
20240318,205200,20014515,3940,3940,3940,3940,0
20240318,205100,20014515,3940,3940,3940,3940,0
20240318,205000,20014515,3940,3940,3940,3940,0
20240318,204900,20014515,3940,3940,3940,3940,0
20240318,204800,20014515,3940,3940,3940,3940,0
20240318,204700,20014515,3940,3940,3940,3940,0
20240318,204600,20014515,3940,3940,3940,3940,0
20240318,204500,20014515,3940,3940,3940,3940,0
20240318,204400,20014515,3940,3940,3940,3940,0
20240318,204300,20014515,3940,3940,3940,3940,0
20240318,204200,20014515,3940,3940,3940,3940,0
20240318,204100,20014515,3940,3940,3940,3940,0
20240318,204000,20014515,3940,3940,3940,3940,280
20240318,203900,20014515,3940,3940,3940,3940,0
20240318,203800,20014515,3940,3940,3940,3940,0
20240318,203700,20014515,3940,3940,3940,3940,0
20240318,203600,20014515,3940,3940,3940,3940,0
20240318,203500,20014515,3940,3940,3940,3940,0
20240318,203400,20014515,3940,3940,3940,3940,0
20240318,203300,20014515,3940,3940,3940,3940,0
20240318,203200,20014515,3940,3940,3940,3940,0
20240318,203100,20014515,3940,3940,3940,3940,0
20240318,203000,20014515,3940,3940,3940,3940,0
20240318,202900,20014515,3940,3940,3940,3940,0
20240318,202800,20014515,3940,3940,3940,3940,0
20240318,202700,20014515,3940,3940,3940,3940,0
20240318,202600,20014515,3940,3940,3940,3940,0
20240318,202500,20014515,3940,3940,3940,3940,0
20240318,202400,20014515,3940,3940,3940,3940,0
20240318,202300,20014515,3940,3940,3940,3940,0
20240318,202200,20014515,3940,3940,3940,3940,0
20240318,202100,20014515,3940,3940,3940,3940,0
20240318,202000,20014515,3940,3940,3940,3940,0
20240318,201900,20014515,3940,3940,3940,3940,0
20240318,201800,20014515,3940,3940,3940,3940,0
20240318,201700,20014515,3940,3940,3940,3940,0
20240318,201600,20014515,3940,3940,3940,3940,0
20240318,201500,20014515,3940,3940,3940,3940,0
20240318,201400,20014515,3940,3940,3940,3940,0
20240318,201300,20014515,3940,3940,3940,3940,0
20240318,201200,20014515,3940,3940,3940,3940,0
20240318,201100,20014515,3940,3940,3940,3940,0
20240318,201000,20014515,3940,3940,3940,3940,280
20240318,200900,20014515,3940,3940,3940,3940,0
20240318,200800,20014515,3940,3940,3940,3940,0
20240318,200700,20014515,3940,3940,3940,3940,0
20240318,200600,20014515,3940,3940,3940,3940,0
20240318,200500,20014515,3940,3940,3940,3940,0
20240318,200400,20014515,3940,3940,3940,3940,0
20240318,200300,20014515,3940,3940,3940,3940,0
20240318,200200,20014515,3940,3940,3940,3940,0
20240318,200100,20014515,3940,3940,3940,3940,0
20240318,200000,20014515,3940,3940,3940,3940,0
20240318,195900,20014515,3940,3940,3940,3940,0
20240318,195800,20014515,3940,3940,3940,3940,0
20240318,195700,20014515,3940,3940,3940,3940,0
20240318,195600,20014515,3940,3940,3940,3940,0
20240318,195500,20014515,3940,3940,3940,3940,0
20240318,195400,20014515,3940,3940,3940,3940,0
20240318,195300,20014515,3940,3940,3940,3940,0
20240318,195200,20014515,3940,3940,3940,3940,0
20240318,195100,20014515,3940,3940,3940,3940,0
20240318,195000,20014515,3940,3940,3940,3940,0
20240318,194900,20014515,3940,3940,3940,3940,0
20240318,194800,20014515,3940,3940,3940,3940,0
20240318,194700,20014515,3940,3940,3940,3940,0
20240318,194600,20014515,3940,3940,3940,3940,0
20240318,194500,20014515,3940,3940,3940,3940,0
20240318,194400,20014515,3940,3940,3940,3940,0
20240318,194300,20014515,3940,3940,3940,3940,0
20240318,194200,20014515,3940,3940,3940,3940,0
20240318,194100,20014515,3940,3940,3940,3940,0
20240318,194000,20014515,3940,3940,3940,3940,280
20240318,193900,20014515,3940,3940,3940,3940,0
20240318,193800,20014515,3940,3940,3940,3940,0
20240318,193700,20014515,3940,3940,3940,3940,0
20240318,193600,20014515,3940,3940,3940,3940,0
20240318,193500,20014515,3940,3940,3940,3940,0
20240318,193400,20014515,3940,3940,3940,3940,0
20240318,193300,20014515,3940,3940,3940,3940,0
20240318,193200,20014515,3940,3940,3940,3940,0
20240318,193100,20014515,3940,3940,3940,3940,0
20240318,193000,20014515,3940,3940,3940,3940,0
20240318,192900,20014515,3940,3940,3940,3940,0
20240318,192800,20014515,3940,3940,3940,3940,0
20240318,192700,20014515,3940,3940,3940,3940,0
20240318,192600,20014515,3940,3940,3940,3940,0
20240318,192500,20014515,3940,3940,3940,3940,0
20240318,192400,20014515,3940,3940,3940,3940,0
20240318,192300,20014515,3940,3940,3940,3940,0
20240318,192200,20014515,3940,3940,3940,3940,0
20240318,192100,20014515,3940,3940,3940,3940,0
20240318,192000,20014515,3940,3940,3940,3940,0
20240318,191900,20014515,3940,3940,3940,3940,0
20240318,191800,20014515,3940,3940,3940,3940,0
20240318,191700,20014515,3940,3940,3940,3940,0
20240318,191600,20014515,3940,3940,3940,3940,0
20240318,191500,20014515,3940,3940,3940,3940,0
20240318,191400,20014515,3940,3940,3940,3940,0
20240318,191300,20014515,3940,3940,3940,3940,0
20240318,191200,20014515,3940,3940,3940,3940,0
20240318,191100,20014515,3940,3940,3940,3940,0
20240318,191000,20014515,3940,3940,3940,3940,280
20240318,190900,20014515,3940,3940,3940,3940,0
20240318,190800,20014515,3940,3940,3940,3940,0
20240318,190700,20014515,3940,3940,3940,3940,0
20240318,190600,20014515,3940,3940,3940,3940,0
20240318,190500,20014515,3940,3940,3940,3940,0
20240318,190400,20014515,3940,3940,3940,3940,0
20240318,190300,20014515,3940,3940,3940,3940,0
20240318,190200,20014515,3940,3940,3940,3940,0
20240318,190100,20014515,3940,3940,3940,3940,0
20240318,190000,20014515,3940,3940,3940,3940,0
20240318,185900,20014515,3940,3940,3940,3940,0
20240318,185800,20014515,3940,3940,3940,3940,0
20240318,185700,20014515,3940,3940,3940,3940,0
20240318,185600,20014515,3940,3940,3940,3940,0
20240318,185500,20014515,3940,3940,3940,3940,0
20240318,185400,20014515,3940,3940,3940,3940,0
20240318,185300,20014515,3940,3940,3940,3940,0
20240318,185200,20014515,3940,3940,3940,3940,0
20240318,185100,20014515,3940,3940,3940,3940,0
20240318,185000,20014515,3940,3940,3940,3940,0
20240318,184900,20014515,3940,3940,3940,3940,0
20240318,184800,20014515,3940,3940,3940,3940,0
20240318,184700,20014515,3940,3940,3940,3940,0
20240318,184600,20014515,3940,3940,3940,3940,0
20240318,184500,20014515,3940,3940,3940,3940,0
20240318,184400,20014515,3940,3940,3940,3940,0
20240318,184300,20014515,3940,3940,3940,3940,0
20240318,184200,20014515,3940,3940,3940,3940,0
20240318,184100,20014515,3940,3940,3940,3940,0
20240318,184000,20014515,3940,3940,3940,3940,280
20240318,183900,20014515,3940,3940,3940,3940,0
20240318,183800,20014515,3940,3940,3940,3940,0
20240318,183700,20014515,3940,3940,3940,3940,0
20240318,183600,20014515,3940,3940,3940,3940,0
20240318,183500,20014515,3940,3940,3940,3940,0
20240318,183400,20014515,3940,3940,3940,3940,0
20240318,183300,20014515,3940,3940,3940,3940,0
20240318,183200,20014515,3940,3940,3940,3940,0
20240318,183100,20014515,3940,3940,3940,3940,0
20240318,183000,20014515,3940,3940,3940,3940,0
20240318,182900,20014515,3940,3940,3940,3940,0
20240318,182800,20014515,3940,3940,3940,3940,0
20240318,182700,20014515,3940,3940,3940,3940,0
20240318,182600,20014515,3940,3940,3940,3940,0
20240318,182500,20014515,3940,3940,3940,3940,0
20240318,182400,20014515,3940,3940,3940,3940,0
20240318,182300,20014515,3940,3940,3940,3940,0
20240318,182200,20014515,3940,3940,3940,3940,0
20240318,182100,20014515,3940,3940,3940,3940,0
20240318,182000,20014515,3940,3940,3940,3940,0
20240318,181900,20014515,3940,3940,3940,3940,0
20240318,181800,20014515,3940,3940,3940,3940,0
20240318,181700,20014515,3940,3940,3940,3940,0
20240318,181600,20014515,3940,3940,3940,3940,0
20240318,181500,20014515,3940,3940,3940,3940,0
20240318,181400,20014515,3940,3940,3940,3940,0
20240318,181300,20014515,3940,3940,3940,3940,0
20240318,181200,20014515,3940,3940,3940,3940,0
20240318,181100,20014515,3940,3940,3940,3940,0
20240318,181000,20014515,3940,3940,3940,3940,280
20240318,180900,20014515,3940,3940,3940,3940,0
20240318,180800,20014515,3940,3940,3940,3940,0
20240318,180700,20014515,3940,3940,3940,3940,0
20240318,180600,20014515,3940,3940,3940,3940,0
20240318,180500,20014515,3940,3940,3940,3940,0
20240318,180400,20014515,3940,3940,3940,3940,0
20240318,180300,20014515,3940,3940,3940,3940,0
20240318,180200,20014515,3940,3940,3940,3940,0
20240318,180100,20014515,3940,3940,3940,3940,0
20240318,180000,20014515,3940,3940,3940,3940,0
20240318,175900,20014515,3940,3940,3940,3940,0
20240318,175800,20014515,3940,3940,3940,3940,0
20240318,175700,20014515,3940,3940,3940,3940,0
20240318,175600,20014515,3940,3940,3940,3940,0
20240318,175500,20014515,3940,3940,3940,3940,0
20240318,175400,20014515,3940,3940,3940,3940,0
20240318,175300,20014515,3940,3940,3940,3940,0
20240318,175200,20014515,3940,3940,3940,3940,0
20240318,175100,20014515,3940,3940,3940,3940,0
20240318,175000,20014515,3940,3940,3940,3940,0
20240318,174900,20014515,3940,3940,3940,3940,0
20240318,174800,20014515,3940,3940,3940,3940,0
20240318,174700,20014515,3940,3940,3940,3940,0
20240318,174600,20014515,3940,3940,3940,3940,0
20240318,174500,20014515,3940,3940,3940,3940,0
20240318,174400,20014515,3940,3940,3940,3940,0
20240318,174300,20014515,3940,3940,3940,3940,0
20240318,174200,20014515,3940,3940,3940,3940,0
20240318,174100,20014515,3940,3940,3940,3940,0
20240318,174000,20014515,3940,3940,3940,3940,280
20240318,173900,20014515,3940,3940,3940,3940,0
20240318,173800,20014515,3940,3940,3940,3940,0
20240318,173700,20014515,3940,3940,3940,3940,0
20240318,173600,20014515,3940,3940,3940,3940,0
20240318,173500,20014515,3940,3940,3940,3940,0
20240318,173400,20014515,3940,3940,3940,3940,0
20240318,173300,20014515,3940,3940,3940,3940,0
20240318,173200,20014515,3940,3940,3940,3940,0
20240318,173100,20014515,3940,3940,3940,3940,0
20240318,173000,20014515,3940,3940,3940,3940,0
20240318,172900,20014515,3940,3940,3940,3940,0
20240318,172800,20014515,3940,3940,3940,3940,0
20240318,172700,20014515,3940,3940,3940,3940,0
20240318,172600,20014515,3940,3940,3940,3940,0
20240318,172500,20014515,3940,3940,3940,3940,0
20240318,172400,20014515,3940,3940,3940,3940,0
20240318,172300,20014515,3940,3940,3940,3940,0
20240318,172200,20014515,3940,3940,3940,3940,0
20240318,172100,20014515,3940,3940,3940,3940,0
20240318,172000,20014515,3940,3940,3940,3940,0
20240318,171900,20014515,3940,3940,3940,3940,0
20240318,171800,20014515,3940,3940,3940,3940,0
20240318,171700,20014515,3940,3940,3940,3940,0
20240318,171600,20014515,3940,3940,3940,3940,0
20240318,171500,20014515,3940,3940,3940,3940,0
20240318,171400,20014515,3940,3940,3940,3940,0
20240318,171300,20014515,3940,3940,3940,3940,0
20240318,171200,20014515,3940,3940,3940,3940,0
20240318,171100,20014515,3940,3940,3940,3940,0
20240318,171000,20014515,3940,3940,3940,3940,280
20240318,170900,20014515,3940,3940,3940,3940,0
20240318,170800,20014515,3940,3940,3940,3940,0
20240318,170700,20014515,3940,3940,3940,3940,0
20240318,170600,20014515,3940,3940,3940,3940,0
20240318,170500,20014515,3940,3940,3940,3940,0
20240318,170400,20014515,3940,3940,3940,3940,0
20240318,170300,20014515,3940,3940,3940,3940,0
20240318,170200,20014515,3940,3940,3940,3940,0
20240318,170100,20014515,3940,3940,3940,3940,0
20240318,170000,20014515,3940,3940,3940,3940,0
20240318,165900,20014515,3940,3940,3940,3940,0
20240318,165800,20014515,3940,3940,3940,3940,0
20240318,165700,20014515,3940,3940,3940,3940,0
20240318,165600,20014515,3940,3940,3940,3940,0
20240318,165500,20014515,3940,3940,3940,3940,0
20240318,165400,20014515,3940,3940,3940,3940,0
20240318,165300,20014515,3940,3940,3940,3940,0
20240318,165200,20014515,3940,3940,3940,3940,0
20240318,165100,20014515,3940,3940,3940,3940,0
20240318,165000,20014515,3940,3940,3940,3940,0
20240318,164900,20014515,3940,3940,3940,3940,0
20240318,164800,20014515,3940,3940,3940,3940,0
20240318,164700,20014515,3940,3940,3940,3940,0
20240318,164600,20014515,3940,3940,3940,3940,0
20240318,164500,20014515,3940,3940,3940,3940,0
20240318,164400,20014515,3940,3940,3940,3940,0
20240318,164300,20014515,3940,3940,3940,3940,0
20240318,164200,20014515,3940,3940,3940,3940,0
20240318,164100,20014515,3940,3940,3940,3940,0
20240318,164000,20014515,3940,3940,3940,3940,280
20240318,163900,20014515,3940,3940,3940,3940,0
20240318,163800,20014515,3940,3940,3940,3940,0
20240318,163700,20014515,3940,3940,3940,3940,0
20240318,163600,20014515,3940,3940,3940,3940,0
20240318,163500,20014515,3940,3940,3940,3940,0
20240318,163400,20014515,3940,3940,3940,3940,0
20240318,163300,20014515,3940,3940,3940,3940,0
20240318,163200,20014515,3940,3940,3940,3940,0
20240318,163100,20014515,3940,3940,3940,3940,0
20240318,163000,20014515,3940,3940,3940,3940,0
20240318,162900,20014515,3940,3940,3940,3940,0
20240318,162800,20014515,3940,3940,3940,3940,0
20240318,162700,20014515,3940,3940,3940,3940,0
20240318,162600,20014515,3940,3940,3940,3940,0
20240318,162500,20014515,3940,3940,3940,3940,0
20240318,162400,20014515,3940,3940,3940,3940,0
20240318,162300,20014515,3940,3940,3940,3940,0
20240318,162200,20014515,3940,3940,3940,3940,0
20240318,162100,20014515,3940,3940,3940,3940,0
20240318,162000,20014515,3940,3940,3940,3940,0
20240318,161900,20014515,3940,3940,3940,3940,0
20240318,161800,20014515,3940,3940,3940,3940,0
20240318,161700,20014515,3940,3940,3940,3940,0
20240318,161600,20014515,3940,3940,3940,3940,0
20240318,161500,20014515,3940,3940,3940,3940,0
20240318,161400,20014515,3940,3940,3940,3940,0
20240318,161300,20014515,3940,3940,3940,3940,0
20240318,161200,20014515,3940,3940,3940,3940,0
20240318,161100,20014515,3940,3940,3940,3940,0
20240318,161000,20014515,3940,3940,3940,3940,280
20240318,160900,20014515,3940,3940,3940,3940,0
20240318,160800,20014515,3940,3940,3940,3940,0
20240318,160700,20014515,3940,3940,3940,3940,0
20240318,160600,20014515,3940,3940,3940,3940,0
20240318,160500,20014515,3940,3940,3940,3940,0
20240318,160400,20014515,3940,3940,3940,3940,0
20240318,160300,20014515,3940,3940,3940,3940,0
20240318,160200,20014515,3940,3940,3940,3940,0
20240318,160100,20014515,3940,3940,3940,3940,0
20240318,160000,20014515,3940,3940,3940,3940,0
20240318,155900,20014515,3940,3940,3940,3940,0
20240318,155800,20014515,3940,3940,3940,3940,0
20240318,155700,20014515,3940,3940,3940,3940,0
20240318,155600,20014515,3940,3940,3940,3940,0
20240318,155500,20014515,3940,3940,3940,3940,0
20240318,155400,20014515,3940,3940,3940,3940,0
20240318,155300,20014515,3940,3940,3940,3940,0
20240318,155200,20014515,3940,3940,3940,3940,0
20240318,155100,20014515,3940,3940,3940,3940,0
20240318,155000,20014515,3940,3940,3940,3940,0
20240318,154900,20014515,3940,3940,3940,3940,0
20240318,154800,20014515,3940,3940,3940,3940,0
20240318,154700,20014515,3940,3940,3940,3940,0
20240318,154600,20014515,3940,3940,3940,3940,0
20240318,154500,20014515,3940,3940,3940,3940,0
20240318,154400,20014515,3940,3940,3940,3940,0
20240318,154300,20014515,3940,3940,3940,3940,0
20240318,154200,20014515,3940,3940,3940,3940,0
20240318,154100,20014515,3940,3940,3940,3940,0
20240318,154000,20014515,3940,3940,3940,3940,280
20240318,153900,20014515,3940,3940,3940,3940,0
20240318,153800,20014515,3940,3940,3940,3940,0
20240318,153700,20014515,3940,3940,3940,3940,0
20240318,153600,20014515,3940,3940,3940,3940,0
20240318,153500,20014515,3940,3940,3940,3940,0
20240318,153400,20014515,3940,3940,3940,3940,0
20240318,153300,20014515,3940,3940,3940,3940,0
20240318,153200,20014515,3940,3940,3940,3940,0
20240318,153100,20014515,3940,3940,3940,3940,0
20240318,153000,20014515,3940,3940,3940,3940,280
20240318,152900,18911315,3965,3965,3965,3965,0
20240318,152800,18911315,3965,3965,3965,3965,0
20240318,152700,18911315,3965,3965,3965,3965,0
20240318,152600,18911315,3965,3965,3965,3965,0
20240318,152500,18911315,3965,3965,3965,3965,0
20240318,152400,18911315,3965,3965,3965,3965,0
20240318,152300,18911315,3965,3965,3965,3965,0
20240318,152200,18911315,3965,3965,3965,3965,0
20240318,152100,18911315,3965,3965,3965,3965,0
20240318,152000,18911315,3965,3965,3965,3965,0
20240318,151900,18911315,3965,3965,3965,3965,1
20240318,151800,18907350,3960,3960,3960,3960,0
20240318,151700,18907350,3960,3960,3960,3960,36
20240318,151600,18764790,3965,3965,3965,3965,9
20240318,151500,18729105,3950,3950,3950,3950,0
20240318,151400,18729105,3950,3950,3950,3950,0
20240318,151300,18729105,3950,3955,3955,3950,338
20240318,151200,17393825,3990,3990,3990,3990,0
20240318,151100,17393825,3990,3980,3990,3980,16
20240318,151000,17330110,3980,3980,3980,3980,0
20240318,150900,17330110,3980,3980,3980,3980,0
20240318,150800,17330110,3980,3980,3980,3980,1
20240318,150700,17326130,3950,3950,3950,3950,0
20240318,150600,17326130,3950,3950,3950,3950,2
20240318,150500,17318230,3985,3985,3985,3985,0
20240318,150400,17318230,3985,3985,3985,3985,0
20240318,150300,17318230,3985,3985,3985,3985,0
20240318,150200,17318230,3985,3985,3985,3985,0
20240318,150100,17318230,3985,3985,3985,3985,0
20240318,150000,17318230,3985,3985,3985,3985,0
20240318,145900,17318230,3985,3985,3985,3985,1
20240318,145800,17314245,3950,3950,3950,3950,2
20240318,145700,17306345,3985,3985,3985,3985,0
20240318,145600,17306345,3985,3985,3985,3985,0
20240318,145500,17306345,3985,3985,3985,3985,0
20240318,145400,17306345,3985,3985,3985,3985,0
20240318,145300,17306345,3985,3985,3985,3985,0
20240318,145200,17306345,3985,3985,3985,3985,0
20240318,145100,17306345,3985,3985,3985,3985,0
20240318,145000,17306345,3985,3985,3985,3985,1
20240318,144900,17302360,3940,3940,3940,3940,0
20240318,144800,17302360,3940,3940,3940,3940,2
20240318,144700,17294480,3940,3940,3940,3940,0
20240318,144600,17294480,3940,3940,3940,3940,0
20240318,144500,17294480,3940,3940,3940,3940,0
20240318,144400,17294480,3940,3940,3940,3940,0
20240318,144300,17294480,3940,3940,3940,3940,0
20240318,144200,17294480,3940,3940,3940,3940,0
20240318,144100,17294480,3940,3940,3940,3940,0
20240318,144000,17294480,3940,3940,3940,3940,0
20240318,143900,17294480,3940,3940,3940,3940,2
20240318,143800,17286600,3990,3990,3990,3990,0
20240318,143700,17286600,3990,3990,3990,3990,0
20240318,143600,17286600,3990,3990,3990,3990,0
20240318,143500,17286600,3990,3990,3990,3990,0
20240318,143400,17286600,3990,3990,3990,3990,0
20240318,143300,17286600,3990,3990,3990,3990,0
20240318,143200,17286600,3990,3990,3990,3990,0
20240318,143100,17286600,3990,3990,3990,3990,0
20240318,143000,17286600,3990,3990,3990,3990,0
20240318,142900,17286600,3990,3990,3990,3990,0
20240318,142800,17286600,3990,3990,3990,3990,0
20240318,142700,17286600,3990,3990,3990,3990,0
20240318,142600,17286600,3990,3990,3990,3990,0
20240318,142500,17286600,3990,3990,3990,3990,0
20240318,142400,17286600,3990,3990,3990,3990,0
20240318,142300,17286600,3990,3990,3990,3990,0
20240318,142200,17286600,3990,3990,3990,3990,0
20240318,142100,17286600,3990,3990,3990,3990,0
20240318,142000,17286600,3990,3990,3990,3990,0
20240318,141900,17286600,3990,3990,3990,3990,0
20240318,141800,17286600,3990,3985,3990,3985,2
20240318,141700,17278625,3985,3985,3985,3985,0
20240318,141600,17278625,3985,3970,3985,3970,10
20240318,141500,17238790,3985,3985,3985,3985,0
20240318,141400,17238790,3985,3985,3985,3985,0
20240318,141300,17238790,3985,3985,3985,3985,0
20240318,141200,17238790,3985,3985,3985,3985,0
20240318,141100,17238790,3985,3985,3985,3985,0
20240318,141000,17238790,3985,3985,3985,3985,0
20240318,140900,17238790,3985,3985,3985,3985,0
20240318,140800,17238790,3985,3985,3985,3985,0
20240318,140700,17238790,3985,3985,3985,3985,0
20240318,140600,17238790,3985,3985,3985,3985,0
20240318,140500,17238790,3985,3985,3985,3985,0
20240318,140400,17238790,3985,3985,3985,3985,0
20240318,140300,17238790,3985,3985,3985,3985,0
20240318,140200,17238790,3985,3985,3985,3985,0
20240318,140100,17238790,3985,3985,3985,3985,0
20240318,140000,17238790,3985,3985,3985,3985,0
20240318,135900,17238790,3985,3985,3985,3985,0
20240318,135800,17238790,3985,3985,3985,3985,0
20240318,135700,17238790,3985,3985,3985,3985,0
20240318,135600,17238790,3985,3985,3985,3985,1
20240318,135500,17234805,3940,3950,3950,3940,60
20240318,135400,16998315,3995,3995,3995,3995,0
20240318,135300,16998315,3995,3980,3995,3980,60
20240318,135200,16758630,3975,3975,3975,3975,6
20240318,135100,16734780,4000,4000,4000,4000,0
20240318,135000,16734780,4000,4000,4000,4000,0
20240318,134900,16734780,4000,4000,4000,4000,0
20240318,134800,16734780,4000,3955,4000,3955,1000
20240318,134700,12749195,3960,3960,3960,3960,0
20240318,134600,12749195,3960,3960,3960,3960,0
20240318,134500,12749195,3960,3960,3960,3960,0
20240318,134400,12749195,3960,3960,3960,3960,0
20240318,134300,12749195,3960,3960,3960,3960,0
20240318,134200,12749195,3960,3960,3960,3960,0
20240318,134100,12749195,3960,3960,3960,3960,0
20240318,134000,12749195,3960,3960,3960,3960,0
20240318,133900,12749195,3960,3960,3960,3960,0
20240318,133800,12749195,3960,3960,3960,3960,0
20240318,133700,12749195,3960,3960,3960,3960,0
20240318,133600,12749195,3960,3960,3960,3960,0
20240318,133500,12749195,3960,3960,3960,3960,0
20240318,133400,12749195,3960,3960,3960,3960,0
20240318,133300,12749195,3960,3960,3960,3960,0
20240318,133200,12749195,3960,3960,3960,3960,0
20240318,133100,12749195,3960,3960,3960,3960,0
20240318,133000,12749195,3960,3960,3960,3960,0
20240318,132900,12749195,3960,3960,3960,3960,0
20240318,132800,12749195,3960,3960,3960,3960,0
20240318,132700,12749195,3960,3960,3960,3960,0
20240318,132600,12749195,3960,3960,3960,3960,0
20240318,132500,12749195,3960,3960,3960,3960,0
20240318,132400,12749195,3960,3960,3960,3960,0
20240318,132300,12749195,3960,3960,3960,3960,0
20240318,132200,12749195,3960,3960,3960,3960,0
20240318,132100,12749195,3960,3960,3960,3960,0
20240318,132000,12749195,3960,3960,3960,3960,0
20240318,131900,12749195,3960,3960,3960,3960,0
20240318,131800,12749195,3960,3960,3960,3960,0
20240318,131700,12749195,3960,3960,3960,3960,0
20240318,131600,12749195,3960,3960,3960,3960,0
20240318,131500,12749195,3960,3960,3960,3960,0
20240318,131400,12749195,3960,3960,3960,3960,0
20240318,131300,12749195,3960,3960,3960,3960,0
20240318,131200,12749195,3960,3960,3960,3960,0
20240318,131100,12749195,3960,3960,3960,3960,0
20240318,131000,12749195,3960,3960,3960,3960,0
20240318,130900,12749195,3960,3960,3960,3960,0
20240318,130800,12749195,3960,3960,3960,3960,0
20240318,130700,12749195,3960,3960,3960,3960,0
20240318,130600,12749195,3960,3960,3960,3960,0
20240318,130500,12749195,3960,3960,3960,3960,0
20240318,130400,12749195,3960,3960,3960,3960,0
20240318,130300,12749195,3960,3960,3960,3960,0
20240318,130200,12749195,3960,3960,3960,3960,0
20240318,130100,12749195,3960,3950,3960,3950,2
20240318,130000,12741285,3940,3950,3950,3940,127
20240318,125900,12240050,3950,3955,3955,3950,974
20240318,125800,8388400,3960,3960,3960,3960,0
20240318,125700,8388400,3960,3960,3960,3960,0
20240318,125600,8388400,3960,3960,3960,3960,14
20240318,125500,8332960,3960,3960,3960,3960,0
20240318,125400,8332960,3960,3960,3960,3960,0
20240318,125300,8332960,3960,3960,3960,3960,0
20240318,125200,8332960,3960,3960,3960,3960,0
20240318,125100,8332960,3960,3960,3960,3960,0
20240318,125000,8332960,3960,3960,3960,3960,0
20240318,124900,8332960,3960,3960,3960,3960,50
20240318,124800,8134960,3960,3960,3960,3960,0
20240318,124700,8134960,3960,3960,3960,3960,0
20240318,124600,8134960,3960,3960,3960,3960,0
20240318,124500,8134960,3960,3960,3960,3960,0
20240318,124400,8134960,3960,3960,3960,3960,0
20240318,124300,8134960,3960,3960,3960,3960,0
20240318,124200,8134960,3960,3960,3960,3960,0
20240318,124100,8134960,3960,3960,3960,3960,0
20240318,124000,8134960,3960,3960,3960,3960,0
20240318,123900,8134960,3960,3960,3960,3960,0
20240318,123800,8134960,3960,3960,3960,3960,0
20240318,123700,8134960,3960,3960,3960,3960,0
20240318,123600,8134960,3960,3960,3960,3960,0
20240318,123500,8134960,3960,3960,3960,3960,0
20240318,123400,8134960,3960,3960,3960,3960,0
20240318,123300,8134960,3960,3960,3960,3960,0
20240318,123200,8134960,3960,3960,3960,3960,0
20240318,123100,8134960,3960,3960,3960,3960,0
20240318,123000,8134960,3960,3960,3960,3960,0
20240318,122900,8134960,3960,3960,3960,3960,0
20240318,122800,8134960,3960,3960,3960,3960,0
20240318,122700,8134960,3960,3960,3960,3960,0
20240318,122600,8134960,3960,3960,3960,3960,10
20240318,122500,8095360,3960,3960,3960,3960,0
20240318,122400,8095360,3960,3960,3960,3960,0
20240318,122300,8095360,3960,3960,3960,3960,0
20240318,122200,8095360,3960,3960,3960,3960,0
20240318,122100,8095360,3960,3960,3960,3960,0
20240318,122000,8095360,3960,3960,3960,3960,0
20240318,121900,8095360,3960,3960,3960,3960,0
20240318,121800,8095360,3960,3960,3960,3960,0
20240318,121700,8095360,3960,3960,3960,3960,0
20240318,121600,8095360,3960,3960,3960,3960,0
20240318,121500,8095360,3960,3960,3960,3960,0
20240318,121400,8095360,3960,3960,3960,3960,10
20240318,121300,8055760,3955,3955,3955,3955,0
20240318,121200,8055760,3955,3955,3955,3955,0
20240318,121100,8055760,3955,3955,3955,3955,0
20240318,121000,8055760,3955,3955,3955,3955,0
20240318,120900,8055760,3955,3955,3955,3955,0
20240318,120800,8055760,3955,3955,3955,3955,0
20240318,120700,8055760,3955,3955,3955,3955,0
20240318,120600,8055760,3955,3955,3955,3955,0
20240318,120500,8055760,3955,3955,3955,3955,0
20240318,120400,8055760,3955,3955,3955,3955,0
20240318,120300,8055760,3955,3955,3955,3955,0
20240318,120200,8055760,3955,3955,3955,3955,0
20240318,120100,8055760,3955,3955,3955,3955,14
20240318,120000,8000390,3955,3955,3955,3955,0
20240318,115900,8000390,3955,3955,3955,3955,0
20240318,115800,8000390,3955,3955,3955,3955,200
20240318,115700,7209390,3955,3955,3955,3955,0
20240318,115600,7209390,3955,3955,3955,3955,0
20240318,115500,7209390,3955,3955,3955,3955,0
20240318,115400,7209390,3955,3955,3955,3955,0
20240318,115300,7209390,3955,3955,3955,3955,0
20240318,115200,7209390,3955,3955,3955,3955,50
20240318,115100,7011640,3955,3955,3955,3955,50
20240318,115000,6813890,3955,3955,3955,3955,50
20240318,114900,6616140,3955,3955,3955,3955,0
20240318,114800,6616140,3955,3955,3955,3955,0
20240318,114700,6616140,3955,3955,3955,3955,300
20240318,114600,5429640,3955,3955,3955,3955,0
20240318,114500,5429640,3955,3955,3955,3955,0
20240318,114400,5429640,3955,3955,3955,3955,0
20240318,114300,5429640,3955,3955,3955,3955,0
20240318,114200,5429640,3955,3955,3955,3955,0
20240318,114100,5429640,3955,3955,3955,3955,0
20240318,114000,5429640,3955,3955,3955,3955,0
20240318,113900,5429640,3955,3955,3955,3955,0
20240318,113800,5429640,3955,3955,3955,3955,0
20240318,113700,5429640,3955,3955,3955,3955,0
20240318,113600,5429640,3955,3955,3955,3955,0
20240318,113500,5429640,3955,3955,3955,3955,0
20240318,113400,5429640,3955,3955,3955,3955,0
20240318,113300,5429640,3955,3955,3955,3955,0
20240318,113200,5429640,3955,3955,3955,3955,0
20240318,113100,5429640,3955,3955,3955,3955,0
20240318,113000,5429640,3955,3955,3955,3955,0
20240318,112900,5429640,3955,3955,3955,3955,100
20240318,112800,5034140,3965,3960,3965,3960,72
20240318,112700,4748665,3955,3955,3955,3955,0
20240318,112600,4748665,3955,3955,3955,3955,0
20240318,112500,4748665,3955,3955,3955,3955,0
20240318,112400,4748665,3955,3955,3955,3955,0
20240318,112300,4748665,3955,3955,3955,3955,0
20240318,112200,4748665,3955,3955,3955,3955,0
20240318,112100,4748665,3955,3955,3955,3955,0
20240318,112000,4748665,3955,3955,3955,3955,0
20240318,111900,4748665,3955,3955,3955,3955,0
20240318,111800,4748665,3955,3955,3955,3955,0
20240318,111700,4748665,3955,3955,3955,3955,0
20240318,111600,4748665,3955,3955,3955,3955,0
20240318,111500,4748665,3955,3955,3955,3955,0
20240318,111400,4748665,3955,3955,3955,3955,0
20240318,111300,4748665,3955,3955,3955,3955,0
20240318,111200,4748665,3955,3955,3955,3955,0
20240318,111100,4748665,3955,3955,3955,3955,0
20240318,111000,4748665,3955,3955,3955,3955,0
20240318,110900,4748665,3955,3955,3955,3955,0
20240318,110800,4748665,3955,3955,3955,3955,0
20240318,110700,4748665,3955,3955,3955,3955,0
20240318,110600,4748665,3955,3955,3955,3955,0
20240318,110500,4748665,3955,3955,3955,3955,0
20240318,110400,4748665,3955,3955,3955,3955,0
20240318,110300,4748665,3955,3955,3955,3955,0
20240318,110200,4748665,3955,3955,3955,3955,0
20240318,110100,4748665,3955,3955,3955,3955,0
20240318,110000,4748665,3955,3955,3955,3955,0
20240318,105900,4748665,3955,3955,3955,3955,0
20240318,105800,4748665,3955,3955,3955,3955,0
20240318,105700,4748665,3955,3955,3955,3955,0
20240318,105600,4748665,3955,3955,3955,3955,0
20240318,105500,4748665,3955,3955,3955,3955,0
20240318,105400,4748665,3955,3955,3955,3955,0
20240318,105300,4748665,3955,3955,3955,3955,0
20240318,105200,4748665,3955,3955,3955,3955,0
20240318,105100,4748665,3955,3955,3955,3955,0
20240318,105000,4748665,3955,3955,3955,3955,0
20240318,104900,4748665,3955,3955,3955,3955,0
20240318,104800,4748665,3955,3955,3955,3955,0
20240318,104700,4748665,3955,3955,3955,3955,0
20240318,104600,4748665,3955,3955,3955,3955,0
20240318,104500,4748665,3955,3955,3955,3955,0
20240318,104400,4748665,3955,3955,3955,3955,0
20240318,104300,4748665,3955,3955,3955,3955,0
20240318,104200,4748665,3955,3955,3955,3955,0
20240318,104100,4748665,3955,3955,3955,3955,0
20240318,104000,4748665,3955,3955,3955,3955,301
20240318,103900,3558210,3955,3955,3955,3955,0
20240318,103800,3558210,3955,3955,3955,3955,0
20240318,103700,3558210,3955,3955,3955,3955,0
20240318,103600,3558210,3955,3955,3955,3955,0
20240318,103500,3558210,3955,3955,3955,3955,0
20240318,103400,3558210,3955,3955,3955,3955,0
20240318,103300,3558210,3955,3955,3955,3955,0
20240318,103200,3558210,3955,3955,3955,3955,0
20240318,103100,3558210,3955,3955,3955,3955,0
20240318,103000,3558210,3955,3960,3960,3955,38
20240318,102900,3407735,3960,3960,3960,3960,0
20240318,102800,3407735,3960,3960,3960,3960,0
20240318,102700,3407735,3960,3960,3960,3960,0
20240318,102600,3407735,3960,3960,3960,3960,2
20240318,102500,3399815,3965,3965,3965,3965,30
20240318,102400,3280865,3965,3965,3965,3965,0
20240318,102300,3280865,3965,3965,3965,3965,77
20240318,102200,2975560,3985,3985,3985,3985,0
20240318,102100,2975560,3985,3985,3985,3985,0
20240318,102000,2975560,3985,3985,3985,3985,0
20240318,101900,2975560,3985,3985,3985,3985,0
20240318,101800,2975560,3985,3985,3985,3985,0
20240318,101700,2975560,3985,3985,3985,3985,0
20240318,101600,2975560,3985,3975,3985,3970,9
20240318,101500,2939780,3975,3975,3975,3975,0
20240318,101400,2939780,3975,3975,3975,3975,0
20240318,101300,2939780,3975,3975,3975,3975,0
20240318,101200,2939780,3975,3990,3990,3975,4
20240318,101100,2923850,3945,3945,3945,3945,6
20240318,101000,2900180,3945,3990,3990,3945,12
20240318,100900,2852615,4000,4000,4000,4000,0
20240318,100800,2852615,4000,4000,4000,4000,0
20240318,100700,2852615,4000,4000,4000,4000,0
20240318,100600,2852615,4000,4000,4000,4000,0
20240318,100500,2852615,4000,4000,4000,4000,3
20240318,100400,2840615,3995,3995,3995,3995,0
20240318,100300,2840615,3995,3995,3995,3995,0
20240318,100200,2840615,3995,3995,3995,3995,5
20240318,100100,2820640,3995,3995,3995,3995,0
20240318,100000,2820640,3995,3995,3995,3995,1
20240318,095900,2816645,3995,3995,3995,3995,1
20240318,095800,2812650,4010,4010,4010,4010,0
20240318,095700,2812650,4010,4010,4010,4010,0
20240318,095600,2812650,4010,4010,4010,4010,0
20240318,095500,2812650,4010,4010,4010,4010,0
20240318,095400,2812650,4010,4010,4010,4010,0
20240318,095300,2812650,4010,4010,4010,4010,0
20240318,095200,2812650,4010,4010,4010,4010,0
20240318,095100,2812650,4010,4010,4010,4010,0
20240318,095000,2812650,4010,4010,4010,4010,0
20240318,094900,2812650,4010,4010,4010,4010,0
20240318,094800,2812650,4010,3980,4010,3980,2
20240318,094700,2804660,3940,3940,3940,3940,0
20240318,094600,2804660,3940,3940,3940,3940,0
20240318,094500,2804660,3940,3960,3960,3940,151
20240318,094400,2208115,4015,4015,4015,4015,0
20240318,094300,2208115,4015,4015,4015,4015,0
20240318,094200,2208115,4015,4015,4015,4015,0
20240318,094100,2208115,4015,4015,4015,4015,0
20240318,094000,2208115,4015,4015,4015,4015,0
20240318,093900,2208115,4015,4015,4015,4015,0
20240318,093800,2208115,4015,4015,4015,4015,0
20240318,093700,2208115,4015,4015,4015,4015,0
20240318,093600,2208115,4015,4015,4015,4015,120
20240318,093500,1726315,4030,4030,4030,4030,0
20240318,093400,1726315,4030,4030,4030,4030,0
20240318,093300,1726315,4030,4030,4030,4030,4
20240318,093200,1710195,3960,4045,4045,3960,210
20240318,093100,876125,3960,3950,3960,3950,24
20240318,093000,781105,3955,3955,3955,3955,2
20240318,092900,773195,3950,3950,3950,3950,12
20240318,092800,725795,3960,3955,3960,3955,2
20240318,092700,717880,3950,3950,3950,3950,3
20240318,092600,706030,3940,3940,3940,3940,57
20240318,092500,481450,3940,3940,3940,3940,0
20240318,092400,481450,3940,3940,3940,3940,0
20240318,092300,481450,3940,3940,3940,3940,43
20240318,092200,312030,3950,3950,3950,3950,0
20240318,092100,312030,3950,3950,3950,3950,0
20240318,092000,312030,3950,3950,3950,3950,0
20240318,091900,312030,3950,3950,3950,3950,0
20240318,091800,312030,3950,3950,3950,3950,0
20240318,091700,312030,3950,3950,3950,3950,0
20240318,091600,312030,3950,3945,3950,3945,10
20240318,091500,272535,3950,3950,3950,3950,0
20240318,091400,272535,3950,3950,3950,3950,0
20240318,091300,272535,3950,3950,3950,3950,0
20240318,091200,272535,3950,3950,3950,3950,0
20240318,091100,272535,3950,3950,3950,3950,0
20240318,091000,272535,3950,3950,3950,3950,0
20240318,090900,272535,3950,3940,3950,3940,20
20240318,090800,193545,3950,3950,3950,3950,0
20240318,090700,193545,3950,3945,3950,3945,49
20240318,090600,0,3950,3950,3950,3950,0
20240318,090500,0,3950,3950,3950,3950,0
20240318,090400,0,3950,3950,3950,3950,0
20240318,090300,0,3950,3950,3950,3950,0
20240318,090200,0,3950,3950,3950,3950,0
20240318,090100,0,3950,3950,3950,3950,0
20240318,090000,0,3950,3950,3950,3950,0