KissMeData/004910/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184300,94459980,5690,5690,5690,5690,63
20240318,184200,94459980,5690,5690,5690,5690,0
20240318,184100,94459980,5690,5690,5690,5690,0
20240318,184000,94459980,5690,5690,5690,5690,0
20240318,183900,94459980,5690,5690,5690,5690,0
20240318,183800,94459980,5690,5690,5690,5690,0
20240318,183700,94459980,5690,5690,5690,5690,0
20240318,183600,94459980,5690,5690,5690,5690,0
20240318,183500,94459980,5690,5690,5690,5690,0
20240318,183400,94459980,5690,5690,5690,5690,0
20240318,183300,94459980,5690,5690,5690,5690,0
20240318,183200,94459980,5690,5690,5690,5690,0
20240318,183100,94459980,5690,5690,5690,5690,0
20240318,183000,94459980,5690,5690,5690,5690,0
20240318,182900,94459980,5690,5690,5690,5690,0
20240318,182800,94459980,5690,5690,5690,5690,0
20240318,182700,94459980,5690,5690,5690,5690,0
20240318,182600,94459980,5690,5690,5690,5690,0
20240318,182500,94459980,5690,5690,5690,5690,0
20240318,182400,94459980,5690,5690,5690,5690,0
20240318,182300,94459980,5690,5690,5690,5690,0
20240318,182200,94459980,5690,5690,5690,5690,0
20240318,182100,94459980,5690,5690,5690,5690,0
20240318,182000,94459980,5690,5690,5690,5690,0
20240318,181900,94459980,5690,5690,5690,5690,0
20240318,181800,94459980,5690,5690,5690,5690,0
20240318,181700,94459980,5690,5690,5690,5690,0
20240318,181600,94459980,5690,5690,5690,5690,0
20240318,181500,94459980,5690,5690,5690,5690,0
20240318,181400,94459980,5690,5690,5690,5690,0
20240318,181300,94459980,5690,5690,5690,5690,63
20240318,181200,94459980,5690,5690,5690,5690,0
20240318,181100,94459980,5690,5690,5690,5690,0
20240318,181000,94459980,5690,5690,5690,5690,0
20240318,180900,94459980,5690,5690,5690,5690,0
20240318,180800,94459980,5690,5690,5690,5690,0
20240318,180700,94459980,5690,5690,5690,5690,0
20240318,180600,94459980,5690,5690,5690,5690,0
20240318,180500,94459980,5690,5690,5690,5690,0
20240318,180400,94459980,5690,5690,5690,5690,0
20240318,180300,94459980,5690,5690,5690,5690,0
20240318,180200,94459980,5690,5690,5690,5690,0
20240318,180100,94459980,5690,5690,5690,5690,0
20240318,180000,94459980,5690,5690,5690,5690,0
20240318,175900,94459980,5690,5690,5690,5690,0
20240318,175800,94459980,5690,5690,5690,5690,0
20240318,175700,94459980,5690,5690,5690,5690,0
20240318,175600,94459980,5690,5690,5690,5690,0
20240318,175500,94459980,5690,5690,5690,5690,0
20240318,175400,94459980,5690,5690,5690,5690,0
20240318,175300,94459980,5690,5690,5690,5690,0
20240318,175200,94459980,5690,5690,5690,5690,0
20240318,175100,94459980,5690,5690,5690,5690,0
20240318,175000,94459980,5690,5690,5690,5690,0
20240318,174900,94459980,5690,5690,5690,5690,0
20240318,174800,94459980,5690,5690,5690,5690,0
20240318,174700,94459980,5690,5690,5690,5690,0
20240318,174600,94459980,5690,5690,5690,5690,0
20240318,174500,94459980,5690,5690,5690,5690,0
20240318,174400,94459980,5690,5690,5690,5690,0
20240318,174300,94459980,5690,5690,5690,5690,63
20240318,174200,94459980,5690,5690,5690,5690,0
20240318,174100,94459980,5690,5690,5690,5690,0
20240318,174000,94459980,5690,5690,5690,5690,0
20240318,173900,94459980,5690,5690,5690,5690,0
20240318,173800,94459980,5690,5690,5690,5690,0
20240318,173700,94459980,5690,5690,5690,5690,0
20240318,173600,94459980,5690,5690,5690,5690,0
20240318,173500,94459980,5690,5690,5690,5690,0
20240318,173400,94459980,5690,5690,5690,5690,0
20240318,173300,94459980,5690,5690,5690,5690,0
20240318,173200,94459980,5690,5690,5690,5690,0
20240318,173100,94459980,5690,5690,5690,5690,0
20240318,173000,94459980,5690,5690,5690,5690,0
20240318,172900,94459980,5690,5690,5690,5690,0
20240318,172800,94459980,5690,5690,5690,5690,0
20240318,172700,94459980,5690,5690,5690,5690,0
20240318,172600,94459980,5690,5690,5690,5690,0
20240318,172500,94459980,5690,5690,5690,5690,0
20240318,172400,94459980,5690,5690,5690,5690,0
20240318,172300,94459980,5690,5690,5690,5690,0
20240318,172200,94459980,5690,5690,5690,5690,0
20240318,172100,94459980,5690,5690,5690,5690,0
20240318,172000,94459980,5690,5690,5690,5690,0
20240318,171900,94459980,5690,5690,5690,5690,0
20240318,171800,94459980,5690,5690,5690,5690,0
20240318,171700,94459980,5690,5690,5690,5690,0
20240318,171600,94459980,5690,5690,5690,5690,0
20240318,171500,94459980,5690,5690,5690,5690,0
20240318,171400,94459980,5690,5690,5690,5690,0
20240318,171300,94459980,5690,5690,5690,5690,63
20240318,171200,94459980,5690,5690,5690,5690,0
20240318,171100,94459980,5690,5690,5690,5690,0
20240318,171000,94459980,5690,5690,5690,5690,0
20240318,170900,94459980,5690,5690,5690,5690,0
20240318,170800,94459980,5690,5690,5690,5690,0
20240318,170700,94459980,5690,5690,5690,5690,0
20240318,170600,94459980,5690,5690,5690,5690,0
20240318,170500,94459980,5690,5690,5690,5690,0
20240318,170400,94459980,5690,5690,5690,5690,0
20240318,170300,94459980,5690,5690,5690,5690,0
20240318,170200,94459980,5690,5690,5690,5690,0
20240318,170100,94459980,5690,5690,5690,5690,0
20240318,170000,94459980,5690,5690,5690,5690,0
20240318,165900,94459980,5690,5690,5690,5690,0
20240318,165800,94459980,5690,5690,5690,5690,0
20240318,165700,94459980,5690,5690,5690,5690,0
20240318,165600,94459980,5690,5690,5690,5690,0
20240318,165500,94459980,5690,5690,5690,5690,0
20240318,165400,94459980,5690,5690,5690,5690,0
20240318,165300,94459980,5690,5690,5690,5690,0
20240318,165200,94459980,5690,5690,5690,5690,0
20240318,165100,94459980,5690,5690,5690,5690,0
20240318,165000,94459980,5690,5690,5690,5690,0
20240318,164900,94459980,5690,5690,5690,5690,0
20240318,164800,94459980,5690,5690,5690,5690,0
20240318,164700,94459980,5690,5690,5690,5690,0
20240318,164600,94459980,5690,5690,5690,5690,0
20240318,164500,94459980,5690,5690,5690,5690,0
20240318,164400,94459980,5690,5690,5690,5690,0
20240318,164300,94459980,5690,5690,5690,5690,63
20240318,164200,94459980,5690,5690,5690,5690,0
20240318,164100,94459980,5690,5690,5690,5690,0
20240318,164000,94459980,5690,5690,5690,5690,0
20240318,163900,94459980,5690,5690,5690,5690,0
20240318,163800,94459980,5690,5690,5690,5690,0
20240318,163700,94459980,5690,5690,5690,5690,0
20240318,163600,94459980,5690,5690,5690,5690,0
20240318,163500,94459980,5690,5690,5690,5690,0
20240318,163400,94459980,5690,5690,5690,5690,0
20240318,163300,94459980,5690,5690,5690,5690,0
20240318,163200,94459980,5690,5690,5690,5690,0
20240318,163100,94459980,5690,5690,5690,5690,0
20240318,163000,94459980,5690,5690,5690,5690,0
20240318,162900,94459980,5690,5690,5690,5690,0
20240318,162800,94459980,5690,5690,5690,5690,0
20240318,162700,94459980,5690,5690,5690,5690,0
20240318,162600,94459980,5690,5690,5690,5690,0
20240318,162500,94459980,5690,5690,5690,5690,0
20240318,162400,94459980,5690,5690,5690,5690,0
20240318,162300,94459980,5690,5690,5690,5690,0
20240318,162200,94459980,5690,5690,5690,5690,0
20240318,162100,94459980,5690,5690,5690,5690,0
20240318,162000,94459980,5690,5690,5690,5690,0
20240318,161900,94459980,5690,5690,5690,5690,0
20240318,161800,94459980,5690,5690,5690,5690,0
20240318,161700,94459980,5690,5690,5690,5690,0
20240318,161600,94459980,5690,5690,5690,5690,0
20240318,161500,94459980,5690,5690,5690,5690,0
20240318,161400,94459980,5690,5690,5690,5690,0
20240318,161300,94459980,5690,5690,5690,5690,63
20240318,161200,94459980,5690,5690,5690,5690,0
20240318,161100,94459980,5690,5690,5690,5690,0
20240318,161000,94459980,5690,5690,5690,5690,0
20240318,160900,94459980,5690,5690,5690,5690,0
20240318,160800,94459980,5690,5690,5690,5690,0
20240318,160700,94459980,5690,5690,5690,5690,0
20240318,160600,94459980,5690,5690,5690,5690,0
20240318,160500,94459980,5690,5690,5690,5690,0
20240318,160400,94459980,5690,5690,5690,5690,0
20240318,160300,94459980,5690,5690,5690,5690,0
20240318,160200,94459980,5690,5690,5690,5690,0
20240318,160100,94459980,5690,5690,5690,5690,0
20240318,160000,94459980,5690,5690,5690,5690,0
20240318,155900,94459980,5690,5690,5690,5690,0
20240318,155800,94459980,5690,5690,5690,5690,0
20240318,155700,94459980,5690,5690,5690,5690,0
20240318,155600,94459980,5690,5690,5690,5690,0
20240318,155500,94459980,5690,5690,5690,5690,0
20240318,155400,94459980,5690,5690,5690,5690,0
20240318,155300,94459980,5690,5690,5690,5690,0
20240318,155200,94459980,5690,5690,5690,5690,0
20240318,155100,94459980,5690,5690,5690,5690,0
20240318,155000,94459980,5690,5690,5690,5690,0
20240318,154900,94459980,5690,5690,5690,5690,0
20240318,154800,94459980,5690,5690,5690,5690,0
20240318,154700,94459980,5690,5690,5690,5690,0
20240318,154600,94459980,5690,5690,5690,5690,0
20240318,154500,94459980,5690,5690,5690,5690,0
20240318,154400,94459980,5690,5690,5690,5690,0
20240318,154300,94459980,5690,5690,5690,5690,63
20240318,154200,94459980,5690,5690,5690,5690,0
20240318,154100,94459980,5690,5690,5690,5690,0
20240318,154000,94459980,5690,5690,5690,5690,0
20240318,153900,94459980,5690,5690,5690,5690,0
20240318,153800,94459980,5690,5690,5690,5690,0
20240318,153700,94459980,5690,5690,5690,5690,0
20240318,153600,94459980,5690,5690,5690,5690,0
20240318,153500,94459980,5690,5690,5690,5690,0
20240318,153400,94459980,5690,5690,5690,5690,0
20240318,153300,94459980,5690,5690,5690,5690,0
20240318,153200,94459980,5690,5690,5690,5690,0
20240318,153100,94459980,5690,5690,5690,5690,0
20240318,153000,94459980,5690,5690,5690,5690,63
20240318,152900,94101510,5690,5690,5690,5690,0
20240318,152800,94101510,5690,5690,5690,5690,0
20240318,152700,94101510,5690,5690,5690,5690,0
20240318,152600,94101510,5690,5690,5690,5690,0
20240318,152500,94101510,5690,5690,5690,5690,0
20240318,152400,94101510,5690,5690,5690,5690,0
20240318,152300,94101510,5690,5690,5690,5690,0
20240318,152200,94101510,5690,5690,5690,5690,0
20240318,152100,94101510,5690,5690,5690,5690,0
20240318,152000,94101510,5690,5690,5690,5690,0
20240318,151900,94101510,5690,5690,5690,5690,1
20240318,151800,94095820,5660,5680,5680,5660,1176
20240318,151700,87432330,5680,5680,5680,5680,0
20240318,151600,87432330,5680,5680,5680,5680,0
20240318,151500,87432330,5680,5680,5680,5680,0
20240318,151400,87432330,5680,5680,5680,5680,0
20240318,151300,87432330,5680,5680,5680,5680,0
20240318,151200,87432330,5680,5680,5680,5680,0
20240318,151100,87432330,5680,5680,5680,5680,0
20240318,151000,87432330,5680,5680,5680,5680,2
20240318,150900,87420970,5680,5680,5680,5680,3
20240318,150800,87403930,5680,5680,5680,5680,3
20240318,150700,87386890,5680,5680,5680,5680,91
20240318,150600,86870010,5690,5690,5690,5690,0
20240318,150500,86870010,5690,5690,5690,5690,2
20240318,150400,86858630,5690,5690,5690,5690,1
20240318,150300,86852940,5690,5690,5690,5690,0
20240318,150200,86852940,5690,5690,5690,5690,0
20240318,150100,86852940,5690,5690,5690,5690,0
20240318,150000,86852940,5690,5690,5690,5690,0
20240318,145900,86852940,5690,5690,5690,5690,50
20240318,145800,86568440,5690,5690,5690,5690,0
20240318,145700,86568440,5690,5690,5690,5690,0
20240318,145600,86568440,5690,5690,5690,5690,2
20240318,145500,86557060,5690,5690,5690,5690,0
20240318,145400,86557060,5690,5690,5690,5690,0
20240318,145300,86557060,5690,5690,5690,5690,0
20240318,145200,86557060,5690,5690,5690,5690,0
20240318,145100,86557060,5690,5690,5690,5690,0
20240318,145000,86557060,5690,5690,5690,5690,20
20240318,144900,86443260,5690,5690,5690,5690,1
20240318,144800,86437570,5690,5690,5690,5690,1
20240318,144700,86431880,5680,5680,5680,5680,1
20240318,144600,86426200,5690,5690,5690,5690,0
20240318,144500,86426200,5690,5690,5690,5690,0
20240318,144400,86426200,5690,5690,5690,5690,0
20240318,144300,86426200,5690,5690,5690,5690,0
20240318,144200,86426200,5690,5690,5690,5690,0
20240318,144100,86426200,5690,5690,5690,5690,0
20240318,144000,86426200,5690,5690,5690,5690,0
20240318,143900,86426200,5690,5690,5690,5690,0
20240318,143800,86426200,5690,5690,5690,5690,0
20240318,143700,86426200,5690,5690,5690,5690,0
20240318,143600,86426200,5690,5690,5690,5690,9
20240318,143500,86374990,5690,5690,5690,5690,0
20240318,143400,86374990,5690,5690,5690,5690,0
20240318,143300,86374990,5690,5690,5690,5690,0
20240318,143200,86374990,5690,5690,5690,5690,0
20240318,143100,86374990,5690,5690,5690,5690,1045
20240318,143000,80428940,5680,5680,5680,5680,95
20240318,142900,79889340,5680,5680,5680,5680,0
20240318,142800,79889340,5680,5680,5680,5680,0
20240318,142700,79889340,5680,5680,5680,5680,0
20240318,142600,79889340,5680,5680,5680,5680,5
20240318,142500,79860940,5680,5680,5680,5680,0
20240318,142400,79860940,5680,5680,5680,5680,0
20240318,142300,79860940,5680,5680,5680,5680,0
20240318,142200,79860940,5680,5680,5680,5680,0
20240318,142100,79860940,5680,5680,5680,5680,0
20240318,142000,79860940,5680,5680,5680,5680,0
20240318,141900,79860940,5680,5680,5680,5680,0
20240318,141800,79860940,5680,5680,5680,5680,0
20240318,141700,79860940,5680,5680,5680,5680,0
20240318,141600,79860940,5680,5680,5680,5680,0
20240318,141500,79860940,5680,5680,5680,5680,0
20240318,141400,79860940,5680,5680,5680,5680,0
20240318,141300,79860940,5680,5680,5680,5680,0
20240318,141200,79860940,5680,5680,5680,5680,0
20240318,141100,79860940,5680,5680,5680,5680,0
20240318,141000,79860940,5680,5680,5680,5680,2
20240318,140900,79849580,5670,5670,5670,5670,0
20240318,140800,79849580,5670,5670,5670,5670,0
20240318,140700,79849580,5670,5670,5670,5670,0
20240318,140600,79849580,5670,5670,5670,5670,0
20240318,140500,79849580,5670,5670,5670,5670,0
20240318,140400,79849580,5670,5670,5670,5670,0
20240318,140300,79849580,5670,5670,5670,5670,4
20240318,140200,79826900,5680,5690,5690,5680,118
20240318,140100,79156460,5690,5690,5690,5690,0
20240318,140000,79156460,5690,5690,5690,5690,0
20240318,135900,79156460,5690,5690,5690,5690,0
20240318,135800,79156460,5690,5690,5690,5690,0
20240318,135700,79156460,5690,5690,5690,5690,0
20240318,135600,79156460,5690,5690,5690,5690,2
20240318,135500,79145080,5680,5680,5680,5680,0
20240318,135400,79145080,5680,5680,5680,5680,0
20240318,135300,79145080,5680,5680,5680,5680,0
20240318,135200,79145080,5680,5680,5680,5680,0
20240318,135100,79145080,5680,5680,5680,5680,0
20240318,135000,79145080,5680,5680,5680,5680,0
20240318,134900,79145080,5680,5690,5690,5680,174
20240318,134800,78155070,5690,5690,5690,5690,0
20240318,134700,78155070,5690,5690,5690,5690,0
20240318,134600,78155070,5690,5690,5690,5690,0
20240318,134500,78155070,5690,5690,5690,5690,2
20240318,134400,78143690,5690,5690,5690,5690,0
20240318,134300,78143690,5690,5690,5690,5690,0
20240318,134200,78143690,5690,5690,5690,5690,0
20240318,134100,78143690,5690,5690,5690,5690,5
20240318,134000,78115240,5690,5690,5690,5690,5
20240318,133900,78086790,5690,5690,5690,5690,0
20240318,133800,78086790,5690,5690,5690,5690,0
20240318,133700,78086790,5690,5690,5690,5690,0
20240318,133600,78086790,5690,5690,5690,5690,0
20240318,133500,78086790,5690,5690,5690,5690,0
20240318,133400,78086790,5690,5690,5690,5690,0
20240318,133300,78086790,5690,5690,5690,5690,0
20240318,133200,78086790,5690,5690,5690,5690,0
20240318,133100,78086790,5690,5690,5690,5690,0
20240318,133000,78086790,5690,5690,5690,5690,0
20240318,132900,78086790,5690,5690,5690,5690,0
20240318,132800,78086790,5690,5690,5690,5690,0
20240318,132700,78086790,5690,5690,5690,5690,0
20240318,132600,78086790,5690,5690,5690,5690,1
20240318,132500,78081100,5680,5680,5680,5680,0
20240318,132400,78081100,5680,5680,5680,5680,0
20240318,132300,78081100,5680,5680,5680,5680,0
20240318,132200,78081100,5680,5680,5680,5680,1
20240318,132100,78075420,5680,5680,5680,5680,1
20240318,132000,78069740,5680,5680,5690,5680,51
20240318,131900,77779760,5680,5680,5680,5680,0
20240318,131800,77779760,5680,5680,5680,5680,0
20240318,131700,77779760,5680,5680,5680,5680,27
20240318,131600,77626400,5680,5680,5680,5680,0
20240318,131500,77626400,5680,5680,5680,5680,0
20240318,131400,77626400,5680,5680,5680,5680,0
20240318,131300,77626400,5680,5680,5680,5680,2
20240318,131200,77615040,5680,5680,5680,5680,2
20240318,131100,77603680,5680,5690,5690,5680,62
20240318,131000,77250920,5680,5680,5680,5680,0
20240318,130900,77250920,5680,5680,5680,5680,0
20240318,130800,77250920,5680,5680,5680,5680,0
20240318,130700,77250920,5680,5680,5680,5680,0
20240318,130600,77250920,5680,5680,5680,5680,0
20240318,130500,77250920,5680,5680,5680,5680,0
20240318,130400,77250920,5680,5680,5680,5680,0
20240318,130300,77250920,5680,5680,5680,5680,0
20240318,130200,77250920,5680,5680,5680,5680,0
20240318,130100,77250920,5680,5680,5680,5680,0
20240318,130000,77250920,5680,5680,5680,5680,0
20240318,125900,77250920,5680,5680,5680,5680,0
20240318,125800,77250920,5680,5680,5680,5680,0
20240318,125700,77250920,5680,5680,5680,5680,0
20240318,125600,77250920,5680,5680,5680,5680,0
20240318,125500,77250920,5680,5680,5680,5680,0
20240318,125400,77250920,5680,5680,5680,5680,0
20240318,125300,77250920,5680,5680,5680,5680,0
20240318,125200,77250920,5680,5680,5680,5680,0
20240318,125100,77250920,5680,5680,5680,5680,0
20240318,125000,77250920,5680,5680,5680,5680,1
20240318,124900,77245240,5680,5690,5690,5680,111
20240318,124800,76613690,5690,5690,5690,5690,2
20240318,124700,76602310,5680,5680,5680,5680,0
20240318,124600,76602310,5680,5680,5680,5680,0
20240318,124500,76602310,5680,5680,5680,5680,0
20240318,124400,76602310,5680,5680,5680,5680,0
20240318,124300,76602310,5680,5680,5680,5680,0
20240318,124200,76602310,5680,5680,5680,5680,0
20240318,124100,76602310,5680,5680,5680,5680,0
20240318,124000,76602310,5680,5680,5680,5680,4
20240318,123900,76579590,5680,5680,5680,5680,8
20240318,123800,76534150,5680,5680,5680,5680,0
20240318,123700,76534150,5680,5680,5680,5680,53
20240318,123600,76233110,5680,5680,5680,5680,3
20240318,123500,76216070,5680,5680,5680,5680,0
20240318,123400,76216070,5680,5690,5690,5680,101
20240318,123300,75641390,5690,5690,5690,5690,0
20240318,123200,75641390,5690,5690,5690,5690,0
20240318,123100,75641390,5690,5690,5690,5690,0
20240318,123000,75641390,5690,5690,5690,5690,0
20240318,122900,75641390,5690,5690,5690,5690,0
20240318,122800,75641390,5690,5690,5690,5690,0
20240318,122700,75641390,5690,5690,5690,5690,1
20240318,122600,75635700,5680,5680,5680,5680,0
20240318,122500,75635700,5680,5680,5680,5680,0
20240318,122400,75635700,5680,5680,5680,5680,0
20240318,122300,75635700,5680,5680,5680,5680,0
20240318,122200,75635700,5680,5680,5680,5680,0
20240318,122100,75635700,5680,5680,5680,5680,0
20240318,122000,75635700,5680,5680,5680,5680,0
20240318,121900,75635700,5680,5680,5680,5680,0
20240318,121800,75635700,5680,5680,5680,5680,0
20240318,121700,75635700,5680,5680,5680,5680,0
20240318,121600,75635700,5680,5680,5680,5680,0
20240318,121500,75635700,5680,5680,5680,5680,0
20240318,121400,75635700,5680,5680,5680,5680,1
20240318,121300,75630020,5690,5690,5690,5690,0
20240318,121200,75630020,5690,5690,5690,5690,20
20240318,121100,75516220,5690,5690,5690,5690,0
20240318,121000,75516220,5690,5690,5690,5690,0
20240318,120900,75516220,5690,5690,5690,5690,0
20240318,120800,75516220,5690,5690,5690,5690,0
20240318,120700,75516220,5690,5690,5690,5690,0
20240318,120600,75516220,5690,5690,5690,5690,0
20240318,120500,75516220,5690,5690,5690,5690,0
20240318,120400,75516220,5690,5690,5690,5690,0
20240318,120300,75516220,5690,5690,5690,5690,0
20240318,120200,75516220,5690,5690,5690,5690,0
20240318,120100,75516220,5690,5690,5690,5690,0
20240318,120000,75516220,5690,5690,5690,5690,0
20240318,115900,75516220,5690,5690,5690,5690,0
20240318,115800,75516220,5690,5690,5690,5690,0
20240318,115700,75516220,5690,5690,5690,5690,0
20240318,115600,75516220,5690,5690,5690,5690,0
20240318,115500,75516220,5690,5690,5690,5690,0
20240318,115400,75516220,5690,5690,5690,5690,0
20240318,115300,75516220,5690,5690,5690,5690,0
20240318,115200,75516220,5690,5690,5690,5690,0
20240318,115100,75516220,5690,5690,5690,5690,0
20240318,115000,75516220,5690,5690,5690,5690,0
20240318,114900,75516220,5690,5690,5690,5690,0
20240318,114800,75516220,5690,5690,5690,5690,0
20240318,114700,75516220,5690,5690,5690,5690,3
20240318,114600,75499150,5680,5680,5680,5680,0
20240318,114500,75499150,5680,5680,5680,5680,0
20240318,114400,75499150,5680,5680,5680,5680,0
20240318,114300,75499150,5680,5680,5680,5680,0
20240318,114200,75499150,5680,5680,5680,5680,0
20240318,114100,75499150,5680,5680,5680,5680,0
20240318,114000,75499150,5680,5680,5680,5680,0
20240318,113900,75499150,5680,5680,5680,5680,0
20240318,113800,75499150,5680,5680,5680,5680,0
20240318,113700,75499150,5680,5680,5680,5680,0
20240318,113600,75499150,5680,5680,5680,5680,0
20240318,113500,75499150,5680,5680,5680,5680,278
20240318,113400,73920110,5680,5680,5680,5680,0
20240318,113300,73920110,5680,5680,5680,5680,0
20240318,113200,73920110,5680,5680,5680,5680,0
20240318,113100,73920110,5680,5680,5680,5680,501
20240318,113000,71074430,5680,5680,5680,5680,0
20240318,112900,71074430,5680,5680,5680,5680,0
20240318,112800,71074430,5680,5680,5680,5680,0
20240318,112700,71074430,5680,5680,5680,5680,17
20240318,112600,70977870,5680,5680,5680,5680,0
20240318,112500,70977870,5680,5680,5680,5680,2
20240318,112400,70966510,5680,5680,5680,5680,1
20240318,112300,70960830,5680,5680,5680,5680,0
20240318,112200,70960830,5680,5680,5680,5680,2
20240318,112100,70949470,5680,5680,5680,5680,0
20240318,112000,70949470,5680,5680,5680,5680,0
20240318,111900,70949470,5680,5680,5680,5680,1
20240318,111800,70943790,5680,5680,5680,5680,20
20240318,111700,70830190,5680,5680,5680,5680,62
20240318,111600,70478030,5680,5680,5680,5680,142
20240318,111500,69671470,5680,5680,5680,5680,0
20240318,111400,69671470,5680,5680,5680,5680,0
20240318,111300,69671470,5680,5680,5680,5680,0
20240318,111200,69671470,5680,5680,5680,5680,0
20240318,111100,69671470,5680,5680,5680,5680,0
20240318,111000,69671470,5680,5680,5680,5680,0
20240318,110900,69671470,5680,5680,5680,5680,0
20240318,110800,69671470,5680,5680,5680,5680,0
20240318,110700,69671470,5680,5680,5680,5680,0
20240318,110600,69671470,5680,5680,5680,5680,0
20240318,110500,69671470,5680,5680,5680,5680,0
20240318,110400,69671470,5680,5680,5680,5680,0
20240318,110300,69671470,5680,5680,5680,5680,0
20240318,110200,69671470,5680,5680,5680,5680,0
20240318,110100,69671470,5680,5680,5680,5680,0
20240318,110000,69671470,5680,5680,5680,5680,0
20240318,105900,69671470,5680,5680,5680,5680,0
20240318,105800,69671470,5680,5680,5680,5680,0
20240318,105700,69671470,5680,5680,5680,5680,3
20240318,105600,69654430,5680,5680,5680,5680,0
20240318,105500,69654430,5680,5680,5680,5680,0
20240318,105400,69654430,5680,5680,5680,5680,0
20240318,105300,69654430,5680,5680,5680,5680,0
20240318,105200,69654430,5680,5680,5680,5680,0
20240318,105100,69654430,5680,5680,5680,5680,0
20240318,105000,69654430,5680,5680,5680,5680,2
20240318,104900,69643070,5670,5670,5670,5670,0
20240318,104800,69643070,5670,5670,5670,5670,0
20240318,104700,69643070,5670,5670,5670,5670,0
20240318,104600,69643070,5670,5670,5670,5670,0
20240318,104500,69643070,5670,5670,5670,5670,0
20240318,104400,69643070,5670,5670,5670,5670,0
20240318,104300,69643070,5670,5670,5670,5670,0
20240318,104200,69643070,5670,5670,5670,5670,0
20240318,104100,69643070,5670,5680,5680,5670,352
20240318,104000,67643720,5680,5680,5680,5680,0
20240318,103900,67643720,5680,5680,5680,5680,0
20240318,103800,67643720,5680,5680,5680,5680,0
20240318,103700,67643720,5680,5680,5680,5680,0
20240318,103600,67643720,5680,5680,5680,5680,0
20240318,103500,67643720,5680,5680,5680,5680,1
20240318,103400,67638040,5680,5680,5680,5680,0
20240318,103300,67638040,5680,5680,5680,5680,1
20240318,103200,67632360,5680,5680,5680,5680,0
20240318,103100,67632360,5680,5680,5680,5680,0
20240318,103000,67632360,5680,5670,5680,5670,7
20240318,102900,67592650,5680,5680,5680,5680,4
20240318,102800,67569930,5660,5650,5660,5650,83
20240318,102700,67100160,5660,5650,5660,5650,50
20240318,102600,66817170,5630,5630,5630,5630,0
20240318,102500,66817170,5630,5630,5630,5630,0
20240318,102400,66817170,5630,5630,5630,5630,0
20240318,102300,66817170,5630,5640,5640,5630,15
20240318,102200,66732690,5650,5650,5650,5650,1
20240318,102100,66727040,5650,5650,5650,5650,4
20240318,102000,66704440,5650,5650,5650,5630,169
20240318,101900,65752340,5660,5660,5660,5660,0
20240318,101800,65752340,5660,5660,5660,5660,0
20240318,101700,65752340,5660,5660,5660,5660,0
20240318,101600,65752340,5660,5660,5660,5660,0
20240318,101500,65752340,5660,5660,5660,5660,60
20240318,101400,65412740,5660,5660,5660,5660,226
20240318,101300,64133580,5660,5660,5660,5660,400
20240318,101200,61869580,5660,5660,5660,5660,650
20240318,101100,58190580,5640,5640,5640,5640,0
20240318,101000,58190580,5640,5640,5640,5640,8
20240318,100900,58145460,5650,5650,5650,5650,0
20240318,100800,58145460,5650,5650,5650,5640,570
20240318,100700,54925750,5650,5650,5650,5650,23
20240318,100600,54795800,5650,5660,5660,5650,736
20240318,100500,50633160,5670,5690,5690,5650,1702
20240318,100400,41000540,5700,5700,5700,5700,0
20240318,100300,41000540,5700,5700,5700,5700,795
20240318,100200,36469040,5700,5720,5720,5700,501
20240318,100100,33612860,5750,5750,5750,5750,0
20240318,100000,33612860,5750,5700,5750,5700,1384
20240318,095900,25723310,5680,5680,5680,5680,0
20240318,095800,25723310,5680,5680,5680,5680,50
20240318,095700,25439310,5700,5700,5700,5700,0
20240318,095600,25439310,5700,5700,5700,5700,0
20240318,095500,25439310,5700,5700,5700,5700,0
20240318,095400,25439310,5700,5700,5700,5700,0
20240318,095300,25439310,5700,5700,5700,5700,0
20240318,095200,25439310,5700,5700,5700,5700,1
20240318,095100,25433610,5700,5700,5700,5700,6
20240318,095000,25399410,5680,5680,5680,5680,0
20240318,094900,25399410,5680,5680,5680,5680,84
20240318,094800,24922290,5680,5680,5680,5680,0
20240318,094700,24922290,5680,5680,5680,5680,0
20240318,094600,24922290,5680,5680,5680,5680,0
20240318,094500,24922290,5680,5700,5710,5680,302
20240318,094400,23206880,5680,5690,5690,5680,300
20240318,094300,21501790,5700,5700,5700,5700,0
20240318,094200,21501790,5700,5700,5700,5700,0
20240318,094100,21501790,5700,5700,5700,5700,0
20240318,094000,21501790,5700,5700,5700,5700,51
20240318,093900,21211090,5710,5710,5710,5710,0
20240318,093800,21211090,5710,5710,5710,5710,0
20240318,093700,21211090,5710,5710,5710,5710,0
20240318,093600,21211090,5710,5710,5710,5710,0
20240318,093500,21211090,5710,5710,5710,5710,367
20240318,093400,19115520,5690,5690,5690,5690,0
20240318,093300,19115520,5690,5690,5690,5690,18
20240318,093200,19013100,5710,5710,5710,5710,0
20240318,093100,19013100,5710,5710,5710,5710,10
20240318,093000,18956000,5700,5720,5720,5700,400
20240318,092900,16675550,5780,5720,5780,5720,5
20240318,092800,16646720,5690,5690,5690,5690,0
20240318,092700,16646720,5690,5690,5690,5690,0
20240318,092600,16646720,5690,5690,5690,5690,0
20240318,092500,16646720,5690,5690,5690,5690,0
20240318,092400,16646720,5690,5690,5690,5690,0
20240318,092300,16646720,5690,5690,5690,5690,0
20240318,092200,16646720,5690,5700,5700,5690,99
20240318,092100,16083400,5700,5700,5700,5700,0
20240318,092000,16083400,5700,5720,5720,5700,526
20240318,091900,13083040,5730,5730,5730,5730,0
20240318,091800,13083040,5730,5730,5730,5730,0
20240318,091700,13083040,5730,5730,5730,5730,0
20240318,091600,13083040,5730,5770,5770,5730,501
20240318,091500,10208490,5800,5800,5800,5800,0
20240318,091400,10208490,5800,5800,5800,5800,0
20240318,091300,10208490,5800,5800,5800,5800,0
20240318,091200,10208490,5800,5770,5800,5770,163
20240318,091100,9263250,5750,5750,5750,5750,9
20240318,091000,9211500,5800,5780,5800,5780,309
20240318,090900,7420510,5750,5750,5750,5750,0
20240318,090800,7420510,5750,5720,5750,5720,1139
20240318,090700,886080,5690,5690,5690,5690,0
20240318,090600,886080,5690,5690,5690,5690,110
20240318,090500,260180,5690,5690,5690,5690,0
20240318,090400,260180,5690,5690,5690,5690,2
20240318,090300,248800,5690,5690,5690,5690,0
20240318,090200,248800,5690,5690,5690,5690,0
20240318,090100,248800,5690,5690,5690,5690,5
20240318,090000,220350,5650,5650,5650,5650,39