KissMeData/011320/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185500,114430920,4810,4810,4810,4810,637
20240318,185400,114430920,4810,4810,4810,4810,0
20240318,185300,114430920,4810,4810,4810,4810,0
20240318,185200,114430920,4810,4810,4810,4810,0
20240318,185100,114430920,4810,4810,4810,4810,0
20240318,185000,114430920,4810,4810,4810,4810,0
20240318,184900,114430920,4810,4810,4810,4810,0
20240318,184800,114430920,4810,4810,4810,4810,0
20240318,184700,114430920,4810,4810,4810,4810,0
20240318,184600,114430920,4810,4810,4810,4810,0
20240318,184500,114430920,4810,4810,4810,4810,0
20240318,184400,114430920,4810,4810,4810,4810,0
20240318,184300,114430920,4810,4810,4810,4810,0
20240318,184200,114430920,4810,4810,4810,4810,0
20240318,184100,114430920,4810,4810,4810,4810,0
20240318,184000,114430920,4810,4810,4810,4810,0
20240318,183900,114430920,4810,4810,4810,4810,0
20240318,183800,114430920,4810,4810,4810,4810,0
20240318,183700,114430920,4810,4810,4810,4810,0
20240318,183600,114430920,4810,4810,4810,4810,0
20240318,183500,114430920,4810,4810,4810,4810,0
20240318,183400,114430920,4810,4810,4810,4810,0
20240318,183300,114430920,4810,4810,4810,4810,0
20240318,183200,114430920,4810,4810,4810,4810,0
20240318,183100,114430920,4810,4810,4810,4810,0
20240318,183000,114430920,4810,4810,4810,4810,0
20240318,182900,114430920,4810,4810,4810,4810,0
20240318,182800,114430920,4810,4810,4810,4810,0
20240318,182700,114430920,4810,4810,4810,4810,0
20240318,182600,114430920,4810,4810,4810,4810,0
20240318,182500,114430920,4810,4810,4810,4810,637
20240318,182400,114430920,4810,4810,4810,4810,0
20240318,182300,114430920,4810,4810,4810,4810,0
20240318,182200,114430920,4810,4810,4810,4810,0
20240318,182100,114430920,4810,4810,4810,4810,0
20240318,182000,114430920,4810,4810,4810,4810,0
20240318,181900,114430920,4810,4810,4810,4810,0
20240318,181800,114430920,4810,4810,4810,4810,0
20240318,181700,114430920,4810,4810,4810,4810,0
20240318,181600,114430920,4810,4810,4810,4810,0
20240318,181500,114430920,4810,4810,4810,4810,0
20240318,181400,114430920,4810,4810,4810,4810,0
20240318,181300,114430920,4810,4810,4810,4810,0
20240318,181200,114430920,4810,4810,4810,4810,0
20240318,181100,114430920,4810,4810,4810,4810,0
20240318,181000,114430920,4810,4810,4810,4810,0
20240318,180900,114430920,4810,4810,4810,4810,0
20240318,180800,114430920,4810,4810,4810,4810,0
20240318,180700,114430920,4810,4810,4810,4810,0
20240318,180600,114430920,4810,4810,4810,4810,0
20240318,180500,114430920,4810,4810,4810,4810,0
20240318,180400,114430920,4810,4810,4810,4810,0
20240318,180300,114430920,4810,4810,4810,4810,0
20240318,180200,114430920,4810,4810,4810,4810,0
20240318,180100,114430920,4810,4810,4810,4810,0
20240318,180000,114430920,4810,4810,4810,4810,0
20240318,175900,114430920,4810,4810,4810,4810,0
20240318,175800,114430920,4810,4810,4810,4810,0
20240318,175700,114430920,4810,4810,4810,4810,0
20240318,175600,114430920,4810,4810,4810,4810,0
20240318,175500,114430920,4810,4810,4810,4810,637
20240318,175400,114430920,4810,4810,4810,4810,0
20240318,175300,114430920,4810,4810,4810,4810,0
20240318,175200,114430920,4810,4810,4810,4810,0
20240318,175100,114430920,4810,4810,4810,4810,0
20240318,175000,114430920,4810,4810,4810,4810,0
20240318,174900,114430920,4810,4810,4810,4810,0
20240318,174800,114430920,4810,4810,4810,4810,0
20240318,174700,114430920,4810,4810,4810,4810,0
20240318,174600,114430920,4810,4810,4810,4810,0
20240318,174500,114430920,4810,4810,4810,4810,0
20240318,174400,114430920,4810,4810,4810,4810,0
20240318,174300,114430920,4810,4810,4810,4810,0
20240318,174200,114430920,4810,4810,4810,4810,0
20240318,174100,114430920,4810,4810,4810,4810,0
20240318,174000,114430920,4810,4810,4810,4810,0
20240318,173900,114430920,4810,4810,4810,4810,0
20240318,173800,114430920,4810,4810,4810,4810,0
20240318,173700,114430920,4810,4810,4810,4810,0
20240318,173600,114430920,4810,4810,4810,4810,0
20240318,173500,114430920,4810,4810,4810,4810,0
20240318,173400,114430920,4810,4810,4810,4810,0
20240318,173300,114430920,4810,4810,4810,4810,0
20240318,173200,114430920,4810,4810,4810,4810,0
20240318,173100,114430920,4810,4810,4810,4810,0
20240318,173000,114430920,4810,4810,4810,4810,0
20240318,172900,114430920,4810,4810,4810,4810,0
20240318,172800,114430920,4810,4810,4810,4810,0
20240318,172700,114430920,4810,4810,4810,4810,0
20240318,172600,114430920,4810,4810,4810,4810,0
20240318,172500,114430920,4810,4810,4810,4810,637
20240318,172400,114430920,4810,4810,4810,4810,0
20240318,172300,114430920,4810,4810,4810,4810,0
20240318,172200,114430920,4810,4810,4810,4810,0
20240318,172100,114430920,4810,4810,4810,4810,0
20240318,172000,114430920,4810,4810,4810,4810,0
20240318,171900,114430920,4810,4810,4810,4810,0
20240318,171800,114430920,4810,4810,4810,4810,0
20240318,171700,114430920,4810,4810,4810,4810,0
20240318,171600,114430920,4810,4810,4810,4810,0
20240318,171500,114430920,4810,4810,4810,4810,0
20240318,171400,114430920,4810,4810,4810,4810,0
20240318,171300,114430920,4810,4810,4810,4810,0
20240318,171200,114430920,4810,4810,4810,4810,0
20240318,171100,114430920,4810,4810,4810,4810,0
20240318,171000,114430920,4810,4810,4810,4810,0
20240318,170900,114430920,4810,4810,4810,4810,0
20240318,170800,114430920,4810,4810,4810,4810,0
20240318,170700,114430920,4810,4810,4810,4810,0
20240318,170600,114430920,4810,4810,4810,4810,0
20240318,170500,114430920,4810,4810,4810,4810,0
20240318,170400,114430920,4810,4810,4810,4810,0
20240318,170300,114430920,4810,4810,4810,4810,0
20240318,170200,114430920,4810,4810,4810,4810,0
20240318,170100,114430920,4810,4810,4810,4810,0
20240318,170000,114430920,4810,4810,4810,4810,0
20240318,165900,114430920,4810,4810,4810,4810,0
20240318,165800,114430920,4810,4810,4810,4810,0
20240318,165700,114430920,4810,4810,4810,4810,0
20240318,165600,114430920,4810,4810,4810,4810,0
20240318,165500,114430920,4810,4810,4810,4810,637
20240318,165400,114430920,4810,4810,4810,4810,0
20240318,165300,114430920,4810,4810,4810,4810,0
20240318,165200,114430920,4810,4810,4810,4810,0
20240318,165100,114430920,4810,4810,4810,4810,0
20240318,165000,114430920,4810,4810,4810,4810,0
20240318,164900,114430920,4810,4810,4810,4810,0
20240318,164800,114430920,4810,4810,4810,4810,0
20240318,164700,114430920,4810,4810,4810,4810,0
20240318,164600,114430920,4810,4810,4810,4810,0
20240318,164500,114430920,4810,4810,4810,4810,0
20240318,164400,114430920,4810,4810,4810,4810,0
20240318,164300,114430920,4810,4810,4810,4810,0
20240318,164200,114430920,4810,4810,4810,4810,0
20240318,164100,114430920,4810,4810,4810,4810,0
20240318,164000,114430920,4810,4810,4810,4810,0
20240318,163900,114430920,4810,4810,4810,4810,0
20240318,163800,114430920,4810,4810,4810,4810,0
20240318,163700,114430920,4810,4810,4810,4810,0
20240318,163600,114430920,4810,4810,4810,4810,0
20240318,163500,114430920,4810,4810,4810,4810,0
20240318,163400,114430920,4810,4810,4810,4810,0
20240318,163300,114430920,4810,4810,4810,4810,0
20240318,163200,114430920,4810,4810,4810,4810,0
20240318,163100,114430920,4810,4810,4810,4810,0
20240318,163000,114430920,4810,4810,4810,4810,0
20240318,162900,114430920,4810,4810,4810,4810,0
20240318,162800,114430920,4810,4810,4810,4810,0
20240318,162700,114430920,4810,4810,4810,4810,0
20240318,162600,114430920,4810,4810,4810,4810,0
20240318,162500,114430920,4810,4810,4810,4810,637
20240318,162400,114430920,4810,4810,4810,4810,0
20240318,162300,114430920,4810,4810,4810,4810,0
20240318,162200,114430920,4810,4810,4810,4810,0
20240318,162100,114430920,4810,4810,4810,4810,0
20240318,162000,114430920,4810,4810,4810,4810,0
20240318,161900,114430920,4810,4810,4810,4810,0
20240318,161800,114430920,4810,4810,4810,4810,0
20240318,161700,114430920,4810,4810,4810,4810,0
20240318,161600,114430920,4810,4810,4810,4810,0
20240318,161500,114430920,4810,4810,4810,4810,0
20240318,161400,114430920,4810,4810,4810,4810,0
20240318,161300,114430920,4810,4810,4810,4810,0
20240318,161200,114430920,4810,4810,4810,4810,0
20240318,161100,114430920,4810,4810,4810,4810,0
20240318,161000,114430920,4810,4810,4810,4810,0
20240318,160900,114430920,4810,4810,4810,4810,0
20240318,160800,114430920,4810,4810,4810,4810,0
20240318,160700,114430920,4810,4810,4810,4810,0
20240318,160600,114430920,4810,4810,4810,4810,0
20240318,160500,114430920,4810,4810,4810,4810,0
20240318,160400,114430920,4810,4810,4810,4810,0
20240318,160300,114430920,4810,4810,4810,4810,0
20240318,160200,114430920,4810,4810,4810,4810,0
20240318,160100,114430920,4810,4810,4810,4810,0
20240318,160000,114430920,4810,4810,4810,4810,0
20240318,155900,114430920,4810,4810,4810,4810,0
20240318,155800,114430920,4810,4810,4810,4810,0
20240318,155700,114430920,4810,4810,4810,4810,0
20240318,155600,114430920,4810,4810,4810,4810,0
20240318,155500,114430920,4810,4810,4810,4810,637
20240318,155400,114430920,4810,4810,4810,4810,0
20240318,155300,114430920,4810,4810,4810,4810,0
20240318,155200,114430920,4810,4810,4810,4810,0
20240318,155100,114430920,4810,4810,4810,4810,0
20240318,155000,114430920,4810,4810,4810,4810,0
20240318,154900,114430920,4810,4810,4810,4810,0
20240318,154800,114430920,4810,4810,4810,4810,0
20240318,154700,114430920,4810,4810,4810,4810,0
20240318,154600,114430920,4810,4810,4810,4810,0
20240318,154500,114430920,4810,4810,4810,4810,0
20240318,154400,114430920,4810,4810,4810,4810,0
20240318,154300,114430920,4810,4810,4810,4810,0
20240318,154200,114430920,4810,4810,4810,4810,0
20240318,154100,114430920,4810,4810,4810,4810,0
20240318,154000,114430920,4810,4810,4810,4810,0
20240318,153900,114430920,4810,4810,4810,4810,0
20240318,153800,114430920,4810,4810,4810,4810,0
20240318,153700,114430920,4810,4810,4810,4810,0
20240318,153600,114430920,4810,4810,4810,4810,0
20240318,153500,114430920,4810,4810,4810,4810,0
20240318,153400,114430920,4810,4810,4810,4810,0
20240318,153300,114430920,4810,4810,4810,4810,0
20240318,153200,114430920,4810,4810,4810,4810,0
20240318,153100,114430920,4810,4810,4810,4810,0
20240318,153000,114430920,4810,4810,4810,4810,637
20240318,152900,111366950,4800,4800,4800,4800,0
20240318,152800,111366950,4800,4800,4800,4800,0
20240318,152700,111366950,4800,4800,4800,4800,0
20240318,152600,111366950,4800,4800,4800,4800,0
20240318,152500,111366950,4800,4800,4800,4800,0
20240318,152400,111366950,4800,4800,4800,4800,0
20240318,152300,111366950,4800,4800,4800,4800,0
20240318,152200,111366950,4800,4800,4800,4800,0
20240318,152100,111366950,4800,4800,4800,4800,0
20240318,152000,111366950,4800,4800,4800,4800,0
20240318,151900,111366950,4800,4800,4800,4800,163
20240318,151800,110584550,4800,4800,4800,4800,160
20240318,151700,109816550,4800,4800,4800,4800,174
20240318,151600,108981350,4800,4800,4800,4800,0
20240318,151500,108981350,4800,4800,4800,4800,50
20240318,151400,108741350,4790,4790,4790,4790,257
20240318,151300,107510320,4795,4795,4795,4795,0
20240318,151200,107510320,4795,4795,4795,4795,0
20240318,151100,107510320,4795,4795,4795,4795,3
20240318,151000,107495935,4800,4800,4800,4800,0
20240318,150900,107495935,4800,4790,4800,4790,26
20240318,150800,107371385,4790,4790,4790,4790,0
20240318,150700,107371385,4790,4790,4790,4790,0
20240318,150600,107371385,4790,4790,4790,4790,0
20240318,150500,107371385,4790,4790,4790,4790,0
20240318,150400,107371385,4790,4790,4790,4790,0
20240318,150300,107371385,4790,4790,4790,4790,0
20240318,150200,107371385,4790,4790,4790,4790,0
20240318,150100,107371385,4790,4790,4790,4790,2
20240318,150000,107361805,4790,4800,4800,4790,109
20240318,145900,106839685,4800,4800,4800,4800,0
20240318,145800,106839685,4800,4800,4800,4800,0
20240318,145700,106839685,4800,4800,4800,4800,0
20240318,145600,106839685,4800,4800,4800,4800,200
20240318,145500,105879685,4800,4800,4800,4800,3
20240318,145400,105865285,4800,4800,4800,4800,3
20240318,145300,105850885,4800,4800,4800,4800,0
20240318,145200,105850885,4800,4800,4800,4800,5
20240318,145100,105826885,4800,4800,4800,4790,115
20240318,145000,105275885,4800,4800,4800,4800,5
20240318,144900,105251885,4800,4800,4800,4800,0
20240318,144800,105251885,4800,4800,4800,4800,0
20240318,144700,105251885,4800,4800,4800,4800,0
20240318,144600,105251885,4800,4800,4800,4800,1
20240318,144500,105247085,4795,4795,4795,4795,2
20240318,144400,105237495,4790,4790,4790,4790,0
20240318,144300,105237495,4790,4790,4790,4790,0
20240318,144200,105237495,4790,4790,4790,4790,0
20240318,144100,105237495,4790,4790,4790,4790,30
20240318,144000,105093795,4790,4800,4800,4790,403
20240318,143900,103163395,4790,4790,4790,4790,1
20240318,143800,103158605,4790,4790,4790,4790,0
20240318,143700,103158605,4790,4790,4790,4790,41
20240318,143600,102962215,4790,4790,4790,4790,0
20240318,143500,102962215,4790,4790,4790,4790,0
20240318,143400,102962215,4790,4790,4790,4790,0
20240318,143300,102962215,4790,4790,4790,4790,21
20240318,143200,102861625,4790,4790,4790,4790,133
20240318,143100,102224555,4800,4800,4800,4800,1
20240318,143000,102219755,4790,4790,4790,4790,0
20240318,142900,102219755,4790,4790,4790,4790,0
20240318,142800,102219755,4790,4790,4790,4790,0
20240318,142700,102219755,4790,4790,4790,4790,0
20240318,142600,102219755,4790,4790,4790,4790,0
20240318,142500,102219755,4790,4790,4790,4790,0
20240318,142400,102219755,4790,4790,4790,4790,0
20240318,142300,102219755,4790,4790,4790,4790,0
20240318,142200,102219755,4790,4790,4790,4790,0
20240318,142100,102219755,4790,4790,4790,4790,0
20240318,142000,102219755,4790,4790,4790,4790,0
20240318,141900,102219755,4790,4790,4790,4790,0
20240318,141800,102219755,4790,4790,4790,4790,0
20240318,141700,102219755,4790,4790,4790,4790,0
20240318,141600,102219755,4790,4795,4795,4790,316
20240318,141500,100706110,4790,4795,4795,4790,1500
20240318,141400,93519230,4795,4795,4795,4795,1
20240318,141300,93514435,4795,4795,4795,4795,2
20240318,141200,93504845,4800,4795,4800,4795,102
20240318,141100,93015255,4795,4795,4795,4795,0
20240318,141000,93015255,4795,4795,4795,4795,0
20240318,140900,93015255,4795,4790,4795,4790,461
20240318,140800,90804770,4795,4795,4795,4795,33
20240318,140700,90646535,4795,4795,4795,4795,0
20240318,140600,90646535,4795,4795,4795,4795,0
20240318,140500,90646535,4795,4795,4795,4795,0
20240318,140400,90646535,4795,4795,4795,4795,0
20240318,140300,90646535,4795,4795,4795,4795,0
20240318,140200,90646535,4795,4795,4795,4795,0
20240318,140100,90646535,4795,4795,4795,4795,0
20240318,140000,90646535,4795,4795,4795,4795,0
20240318,135900,90646535,4795,4795,4795,4795,0
20240318,135800,90646535,4795,4795,4795,4795,0
20240318,135700,90646535,4795,4795,4795,4795,0
20240318,135600,90646535,4795,4795,4795,4795,171
20240318,135500,89826590,4795,4795,4795,4795,0
20240318,135400,89826590,4795,4795,4795,4795,0
20240318,135300,89826590,4795,4795,4795,4795,60
20240318,135200,89538890,4795,4795,4795,4795,0
20240318,135100,89538890,4795,4795,4795,4795,2
20240318,135000,89529300,4795,4790,4795,4790,198
20240318,134900,88580380,4795,4795,4795,4795,5
20240318,134800,88556405,4795,4795,4795,4795,0
20240318,134700,88556405,4795,4795,4795,4795,108
20240318,134600,88038545,4800,4800,4800,4800,0
20240318,134500,88038545,4800,4800,4800,4800,0
20240318,134400,88038545,4800,4800,4800,4800,0
20240318,134300,88038545,4800,4800,4800,4800,0
20240318,134200,88038545,4800,4800,4800,4800,0
20240318,134100,88038545,4800,4800,4800,4800,0
20240318,134000,88038545,4800,4800,4800,4800,0
20240318,133900,88038545,4800,4800,4800,4800,0
20240318,133800,88038545,4800,4800,4800,4800,0
20240318,133700,88038545,4800,4800,4800,4800,21
20240318,133600,87937745,4800,4800,4800,4800,0
20240318,133500,87937745,4800,4800,4800,4800,0
20240318,133400,87937745,4800,4795,4800,4795,470
20240318,133300,85682325,4795,4795,4795,4795,0
20240318,133200,85682325,4795,4795,4795,4795,0
20240318,133100,85682325,4795,4795,4795,4795,184
20240318,133000,84800045,4790,4790,4790,4790,0
20240318,132900,84800045,4790,4790,4790,4790,0
20240318,132800,84800045,4790,4795,4795,4790,406
20240318,132700,82853805,4795,4795,4795,4795,321
20240318,132600,81314610,4795,4795,4795,4795,0
20240318,132500,81314610,4795,4795,4795,4795,0
20240318,132400,81314610,4795,4795,4795,4795,0
20240318,132300,81314610,4795,4795,4795,4795,0
20240318,132200,81314610,4795,4795,4795,4795,0
20240318,132100,81314610,4795,4795,4795,4795,0
20240318,132000,81314610,4795,4795,4795,4795,12
20240318,131900,81257070,4795,4795,4795,4795,0
20240318,131800,81257070,4795,4795,4795,4795,0
20240318,131700,81257070,4795,4795,4795,4795,0
20240318,131600,81257070,4795,4795,4795,4795,0
20240318,131500,81257070,4795,4795,4795,4795,222
20240318,131400,80192580,4795,4795,4795,4795,1
20240318,131300,80187785,4795,4795,4795,4795,6
20240318,131200,80159015,4800,4800,4800,4800,0
20240318,131100,80159015,4800,4800,4800,4800,0
20240318,131000,80159015,4800,4800,4800,4800,70
20240318,130900,79823015,4800,4800,4800,4800,84
20240318,130800,79419815,4800,4800,4800,4800,0
20240318,130700,79419815,4800,4800,4800,4800,1
20240318,130600,79415015,4790,4790,4790,4790,0
20240318,130500,79415015,4790,4790,4790,4790,0
20240318,130400,79415015,4790,4790,4790,4790,0
20240318,130300,79415015,4790,4790,4790,4790,0
20240318,130200,79415015,4790,4790,4790,4790,0
20240318,130100,79415015,4790,4790,4790,4790,0
20240318,130000,79415015,4790,4790,4790,4790,0
20240318,125900,79415015,4790,4790,4790,4790,0
20240318,125800,79415015,4790,4790,4790,4790,0
20240318,125700,79415015,4790,4795,4795,4790,1103
20240318,125600,74129725,4800,4800,4800,4800,0
20240318,125500,74129725,4800,4800,4800,4800,5
20240318,125400,74105725,4800,4800,4800,4800,100
20240318,125300,73625725,4795,4795,4795,4795,0
20240318,125200,73625725,4795,4795,4795,4795,0
20240318,125100,73625725,4795,4795,4795,4795,1
20240318,125000,73620930,4800,4800,4800,4800,305
20240318,124900,72156930,4800,4800,4800,4800,20
20240318,124800,72060930,4800,4800,4800,4800,0
20240318,124700,72060930,4800,4800,4800,4800,100
20240318,124600,71580930,4800,4800,4800,4800,246
20240318,124500,70400130,4800,4800,4800,4800,0
20240318,124400,70400130,4800,4800,4800,4800,0
20240318,124300,70400130,4800,4800,4800,4800,0
20240318,124200,70400130,4800,4800,4800,4800,0
20240318,124100,70400130,4800,4800,4800,4800,0
20240318,124000,70400130,4800,4800,4800,4800,4
20240318,123900,70380930,4810,4810,4810,4810,0
20240318,123800,70380930,4810,4810,4810,4810,0
20240318,123700,70380930,4810,4810,4810,4810,0
20240318,123600,70380930,4810,4810,4810,4810,0
20240318,123500,70380930,4810,4810,4810,4810,0
20240318,123400,70380930,4810,4810,4810,4810,5
20240318,123300,70356880,4810,4810,4810,4810,0
20240318,123200,70356880,4810,4810,4810,4810,0
20240318,123100,70356880,4810,4810,4810,4810,0
20240318,123000,70356880,4810,4810,4810,4810,0
20240318,122900,70356880,4810,4810,4810,4810,0
20240318,122800,70356880,4810,4810,4810,4810,0
20240318,122700,70356880,4810,4810,4810,4810,0
20240318,122600,70356880,4810,4810,4810,4810,0
20240318,122500,70356880,4810,4810,4810,4810,0
20240318,122400,70356880,4810,4810,4810,4810,0
20240318,122300,70356880,4810,4810,4810,4810,0
20240318,122200,70356880,4810,4810,4810,4810,0
20240318,122100,70356880,4810,4810,4810,4810,0
20240318,122000,70356880,4810,4810,4810,4810,0
20240318,121900,70356880,4810,4810,4810,4810,0
20240318,121800,70356880,4810,4810,4810,4810,0
20240318,121700,70356880,4810,4810,4810,4810,0
20240318,121600,70356880,4810,4810,4810,4810,0
20240318,121500,70356880,4810,4810,4810,4810,45
20240318,121400,70140430,4810,4815,4815,4810,372
20240318,121300,68349315,4815,4815,4815,4815,0
20240318,121200,68349315,4815,4815,4815,4815,0
20240318,121100,68349315,4815,4815,4815,4815,0
20240318,121000,68349315,4815,4815,4815,4815,25
20240318,120900,68228940,4820,4820,4820,4820,0
20240318,120800,68228940,4820,4820,4820,4820,0
20240318,120700,68228940,4820,4820,4820,4820,0
20240318,120600,68228940,4820,4820,4820,4820,0
20240318,120500,68228940,4820,4820,4820,4820,0
20240318,120400,68228940,4820,4820,4820,4820,0
20240318,120300,68228940,4820,4820,4820,4820,1
20240318,120200,68224120,4790,4790,4790,4790,0
20240318,120100,68224120,4790,4790,4790,4790,0
20240318,120000,68224120,4790,4790,4790,4790,0
20240318,115900,68224120,4790,4790,4790,4790,0
20240318,115800,68224120,4790,4790,4790,4790,0
20240318,115700,68224120,4790,4790,4790,4790,0
20240318,115600,68224120,4790,4790,4790,4790,0
20240318,115500,68224120,4790,4790,4790,4790,1
20240318,115400,68219330,4790,4790,4790,4790,0
20240318,115300,68219330,4790,4795,4820,4790,2602
20240318,115200,55683765,4795,4795,4795,4795,0
20240318,115100,55683765,4795,4795,4795,4795,0
20240318,115000,55683765,4795,4795,4795,4795,127
20240318,114900,55074800,4790,4790,4790,4790,103
20240318,114800,54581430,4795,4805,4805,4795,2469
20240318,114700,42734530,4810,4810,4810,4810,0
20240318,114600,42734530,4810,4810,4810,4810,0
20240318,114500,42734530,4810,4810,4810,4810,0
20240318,114400,42734530,4810,4810,4810,4810,10
20240318,114300,42686430,4810,4810,4810,4810,0
20240318,114200,42686430,4810,4810,4810,4810,35
20240318,114100,42518080,4810,4810,4810,4810,1
20240318,114000,42513270,4800,4800,4800,4800,0
20240318,113900,42513270,4800,4800,4800,4800,0
20240318,113800,42513270,4800,4800,4800,4800,0
20240318,113700,42513270,4800,4800,4800,4800,0
20240318,113600,42513270,4800,4800,4800,4800,0
20240318,113500,42513270,4800,4800,4800,4800,0
20240318,113400,42513270,4800,4800,4800,4800,0
20240318,113300,42513270,4800,4800,4800,4800,0
20240318,113200,42513270,4800,4800,4800,4800,0
20240318,113100,42513270,4800,4800,4800,4800,0
20240318,113000,42513270,4800,4800,4800,4800,0
20240318,112900,42513270,4800,4800,4800,4800,0
20240318,112800,42513270,4800,4800,4800,4800,0
20240318,112700,42513270,4800,4800,4800,4800,0
20240318,112600,42513270,4800,4800,4800,4800,0
20240318,112500,42513270,4800,4800,4800,4800,0
20240318,112400,42513270,4800,4800,4800,4800,0
20240318,112300,42513270,4800,4800,4800,4800,0
20240318,112200,42513270,4800,4800,4800,4800,0
20240318,112100,42513270,4800,4800,4800,4800,0
20240318,112000,42513270,4800,4800,4800,4800,0
20240318,111900,42513270,4800,4800,4800,4800,0
20240318,111800,42513270,4800,4800,4800,4800,143
20240318,111700,41826870,4815,4815,4815,4815,0
20240318,111600,41826870,4815,4815,4815,4815,1
20240318,111500,41822055,4815,4815,4815,4815,0
20240318,111400,41822055,4815,4815,4815,4815,0
20240318,111300,41822055,4815,4815,4815,4815,0
20240318,111200,41822055,4815,4815,4815,4815,0
20240318,111100,41822055,4815,4815,4815,4815,0
20240318,111000,41822055,4815,4815,4815,4815,0
20240318,110900,41822055,4815,4815,4815,4815,0
20240318,110800,41822055,4815,4815,4815,4815,0
20240318,110700,41822055,4815,4815,4815,4815,0
20240318,110600,41822055,4815,4815,4815,4815,0
20240318,110500,41822055,4815,4815,4815,4815,0
20240318,110400,41822055,4815,4815,4815,4815,0
20240318,110300,41822055,4815,4815,4815,4815,0
20240318,110200,41822055,4815,4815,4815,4815,20
20240318,110100,41725755,4800,4815,4815,4800,1131
20240318,110000,36281655,4800,4800,4800,4800,0
20240318,105900,36281655,4800,4805,4805,4800,261
20240318,105800,35028515,4805,4805,4805,4805,140
20240318,105700,34355815,4810,4810,4810,4810,0
20240318,105600,34355815,4810,4810,4810,4810,0
20240318,105500,34355815,4810,4810,4810,4810,3
20240318,105400,34341385,4810,4810,4810,4810,0
20240318,105300,34341385,4810,4810,4810,4810,0
20240318,105200,34341385,4810,4810,4810,4810,61
20240318,105100,34047975,4810,4810,4810,4810,0
20240318,105000,34047975,4810,4810,4810,4810,0
20240318,104900,34047975,4810,4810,4810,4810,0
20240318,104800,34047975,4810,4810,4810,4810,6
20240318,104700,34019115,4810,4810,4810,4810,0
20240318,104600,34019115,4810,4810,4810,4810,0
20240318,104500,34019115,4810,4810,4810,4810,0
20240318,104400,34019115,4810,4810,4810,4810,0
20240318,104300,34019115,4810,4810,4810,4810,0
20240318,104200,34019115,4810,4810,4810,4810,0
20240318,104100,34019115,4810,4810,4810,4810,70
20240318,104000,33682415,4820,4820,4820,4820,0
20240318,103900,33682415,4820,4820,4820,4820,1
20240318,103800,33677595,4810,4810,4810,4810,0
20240318,103700,33677595,4810,4810,4810,4810,0
20240318,103600,33677595,4810,4810,4810,4810,0
20240318,103500,33677595,4810,4810,4810,4810,0
20240318,103400,33677595,4810,4810,4810,4810,0
20240318,103300,33677595,4810,4810,4810,4810,0
20240318,103200,33677595,4810,4810,4810,4810,0
20240318,103100,33677595,4810,4810,4810,4810,0
20240318,103000,33677595,4810,4810,4810,4810,0
20240318,102900,33677595,4810,4810,4810,4810,0
20240318,102800,33677595,4810,4810,4810,4810,2
20240318,102700,33667975,4810,4810,4810,4810,0
20240318,102600,33667975,4810,4810,4810,4810,0
20240318,102500,33667975,4810,4820,4820,4810,4
20240318,102400,33648725,4820,4820,4820,4820,0
20240318,102300,33648725,4820,4820,4820,4820,0
20240318,102200,33648725,4820,4820,4820,4820,0
20240318,102100,33648725,4820,4820,4820,4820,0
20240318,102000,33648725,4820,4820,4820,4820,0
20240318,101900,33648725,4820,4820,4820,4820,0
20240318,101800,33648725,4820,4820,4820,4820,0
20240318,101700,33648725,4820,4820,4820,4820,0
20240318,101600,33648725,4820,4820,4820,4820,51
20240318,101500,33402905,4800,4800,4800,4800,0
20240318,101400,33402905,4800,4800,4800,4800,0
20240318,101300,33402905,4800,4800,4800,4800,0
20240318,101200,33402905,4800,4800,4800,4800,0
20240318,101100,33402905,4800,4800,4800,4800,85
20240318,101000,32994905,4825,4800,4825,4800,56
20240318,100900,32725955,4800,4800,4800,4800,0
20240318,100800,32725955,4800,4830,4830,4800,1082
20240318,100700,27518835,4830,4825,4835,4825,1197
20240318,100600,21733550,4825,4830,4830,4825,7
20240318,100500,21699770,4825,4830,4830,4825,41
20240318,100400,21501880,4820,4830,4830,4820,4
20240318,100300,21482580,4825,4825,4825,4825,0
20240318,100200,21482580,4825,4820,4825,4820,200
20240318,100100,20517880,4815,4815,4815,4815,553
20240318,100000,17855185,4815,4815,4815,4815,1
20240318,095900,17850370,4815,4815,4815,4815,4
20240318,095800,17831110,4795,4795,4795,4795,0
20240318,095700,17831110,4795,4795,4795,4795,160
20240318,095600,17063910,4800,4800,4800,4800,790
20240318,095500,13271910,4815,4815,4815,4815,0
20240318,095400,13271910,4815,4815,4815,4815,3
20240318,095300,13257465,4800,4800,4800,4800,211
20240318,095200,12244665,4795,4795,4795,4795,0
20240318,095100,12244665,4795,4795,4795,4795,0
20240318,095000,12244665,4795,4795,4795,4795,0
20240318,094900,12244665,4795,4795,4795,4795,0
20240318,094800,12244665,4795,4795,4795,4795,0
20240318,094700,12244665,4795,4795,4795,4795,3
20240318,094600,12230280,4795,4795,4795,4795,0
20240318,094500,12230280,4795,4795,4795,4795,0
20240318,094400,12230280,4795,4795,4795,4795,261
20240318,094300,10978785,4795,4795,4795,4795,3
20240318,094200,10964400,4795,4795,4795,4795,540
20240318,094100,8375100,4800,4800,4800,4800,0
20240318,094000,8375100,4800,4800,4800,4800,4
20240318,093900,8355900,4800,4800,4800,4800,0
20240318,093800,8355900,4800,4800,4800,4800,171
20240318,093700,7535100,4800,4800,4800,4800,0
20240318,093600,7535100,4800,4800,4815,4800,50
20240318,093500,7295070,4815,4815,4815,4815,0
20240318,093400,7295070,4815,4815,4815,4815,0
20240318,093300,7295070,4815,4815,4815,4815,0
20240318,093200,7295070,4815,4815,4815,4815,0
20240318,093100,7295070,4815,4815,4815,4815,0
20240318,093000,7295070,4815,4815,4815,4815,0
20240318,092900,7295070,4815,4800,4815,4800,355
20240318,092800,5591055,4800,4810,4810,4800,388
20240318,092700,3727050,4810,4810,4810,4810,0
20240318,092600,3727050,4810,4810,4810,4810,0
20240318,092500,3727050,4810,4810,4810,4810,5
20240318,092400,3703000,4820,4820,4820,4820,0
20240318,092300,3703000,4820,4820,4820,4820,0
20240318,092200,3703000,4820,4820,4820,4820,33
20240318,092100,3543940,4820,4820,4820,4820,30
20240318,092000,3399340,4820,4820,4820,4820,1
20240318,091900,3394520,4800,4800,4800,4800,0
20240318,091800,3394520,4800,4800,4800,4800,0
20240318,091700,3394520,4800,4800,4800,4800,0
20240318,091600,3394520,4800,4800,4820,4800,210
20240318,091500,2386440,4800,4820,4820,4800,169
20240318,091400,1574515,4810,4810,4810,4810,10
20240318,091300,1526415,4820,4820,4820,4820,0
20240318,091200,1526415,4820,4820,4820,4820,0
20240318,091100,1526415,4820,4820,4820,4820,1
20240318,091000,1521595,4815,4815,4815,4815,0
20240318,090900,1521595,4815,4815,4815,4815,2
20240318,090800,1511965,4820,4820,4820,4820,5
20240318,090700,1487865,4820,4820,4820,4820,2
20240318,090600,1478225,4820,4820,4820,4820,0
20240318,090500,1478225,4820,4820,4820,4820,6
20240318,090400,1449305,4805,4805,4805,4805,1
20240318,090300,1444500,4815,4815,4815,4815,0
20240318,090200,1444500,4815,4815,4815,4815,0
20240318,090100,1444500,4815,4815,4815,4815,0
20240318,090000,1444500,4815,4815,4815,4815,300