KissMeData/070300/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194600,42708535,2665,2665,2665,2665,352
20240318,194500,42708535,2665,2665,2665,2665,0
20240318,194400,42708535,2665,2665,2665,2665,0
20240318,194300,42708535,2665,2665,2665,2665,0
20240318,194200,42708535,2665,2665,2665,2665,0
20240318,194100,42708535,2665,2665,2665,2665,0
20240318,194000,42708535,2665,2665,2665,2665,0
20240318,193900,42708535,2665,2665,2665,2665,0
20240318,193800,42708535,2665,2665,2665,2665,0
20240318,193700,42708535,2665,2665,2665,2665,0
20240318,193600,42708535,2665,2665,2665,2665,0
20240318,193500,42708535,2665,2665,2665,2665,0
20240318,193400,42708535,2665,2665,2665,2665,0
20240318,193300,42708535,2665,2665,2665,2665,0
20240318,193200,42708535,2665,2665,2665,2665,0
20240318,193100,42708535,2665,2665,2665,2665,0
20240318,193000,42708535,2665,2665,2665,2665,0
20240318,192900,42708535,2665,2665,2665,2665,0
20240318,192800,42708535,2665,2665,2665,2665,0
20240318,192700,42708535,2665,2665,2665,2665,0
20240318,192600,42708535,2665,2665,2665,2665,0
20240318,192500,42708535,2665,2665,2665,2665,0
20240318,192400,42708535,2665,2665,2665,2665,0
20240318,192300,42708535,2665,2665,2665,2665,0
20240318,192200,42708535,2665,2665,2665,2665,0
20240318,192100,42708535,2665,2665,2665,2665,0
20240318,192000,42708535,2665,2665,2665,2665,0
20240318,191900,42708535,2665,2665,2665,2665,0
20240318,191800,42708535,2665,2665,2665,2665,0
20240318,191700,42708535,2665,2665,2665,2665,0
20240318,191600,42708535,2665,2665,2665,2665,352
20240318,191500,42708535,2665,2665,2665,2665,0
20240318,191400,42708535,2665,2665,2665,2665,0
20240318,191300,42708535,2665,2665,2665,2665,0
20240318,191200,42708535,2665,2665,2665,2665,0
20240318,191100,42708535,2665,2665,2665,2665,0
20240318,191000,42708535,2665,2665,2665,2665,0
20240318,190900,42708535,2665,2665,2665,2665,0
20240318,190800,42708535,2665,2665,2665,2665,0
20240318,190700,42708535,2665,2665,2665,2665,0
20240318,190600,42708535,2665,2665,2665,2665,0
20240318,190500,42708535,2665,2665,2665,2665,0
20240318,190400,42708535,2665,2665,2665,2665,0
20240318,190300,42708535,2665,2665,2665,2665,0
20240318,190200,42708535,2665,2665,2665,2665,0
20240318,190100,42708535,2665,2665,2665,2665,0
20240318,190000,42708535,2665,2665,2665,2665,0
20240318,185900,42708535,2665,2665,2665,2665,0
20240318,185800,42708535,2665,2665,2665,2665,0
20240318,185700,42708535,2665,2665,2665,2665,0
20240318,185600,42708535,2665,2665,2665,2665,0
20240318,185500,42708535,2665,2665,2665,2665,0
20240318,185400,42708535,2665,2665,2665,2665,0
20240318,185300,42708535,2665,2665,2665,2665,0
20240318,185200,42708535,2665,2665,2665,2665,0
20240318,185100,42708535,2665,2665,2665,2665,0
20240318,185000,42708535,2665,2665,2665,2665,0
20240318,184900,42708535,2665,2665,2665,2665,0
20240318,184800,42708535,2665,2665,2665,2665,0
20240318,184700,42708535,2665,2665,2665,2665,0
20240318,184600,42708535,2665,2665,2665,2665,352
20240318,184500,42708535,2665,2665,2665,2665,0
20240318,184400,42708535,2665,2665,2665,2665,0
20240318,184300,42708535,2665,2665,2665,2665,0
20240318,184200,42708535,2665,2665,2665,2665,0
20240318,184100,42708535,2665,2665,2665,2665,0
20240318,184000,42708535,2665,2665,2665,2665,0
20240318,183900,42708535,2665,2665,2665,2665,0
20240318,183800,42708535,2665,2665,2665,2665,0
20240318,183700,42708535,2665,2665,2665,2665,0
20240318,183600,42708535,2665,2665,2665,2665,0
20240318,183500,42708535,2665,2665,2665,2665,0
20240318,183400,42708535,2665,2665,2665,2665,0
20240318,183300,42708535,2665,2665,2665,2665,0
20240318,183200,42708535,2665,2665,2665,2665,0
20240318,183100,42708535,2665,2665,2665,2665,0
20240318,183000,42708535,2665,2665,2665,2665,0
20240318,182900,42708535,2665,2665,2665,2665,0
20240318,182800,42708535,2665,2665,2665,2665,0
20240318,182700,42708535,2665,2665,2665,2665,0
20240318,182600,42708535,2665,2665,2665,2665,0
20240318,182500,42708535,2665,2665,2665,2665,0
20240318,182400,42708535,2665,2665,2665,2665,0
20240318,182300,42708535,2665,2665,2665,2665,0
20240318,182200,42708535,2665,2665,2665,2665,0
20240318,182100,42708535,2665,2665,2665,2665,0
20240318,182000,42708535,2665,2665,2665,2665,0
20240318,181900,42708535,2665,2665,2665,2665,0
20240318,181800,42708535,2665,2665,2665,2665,0
20240318,181700,42708535,2665,2665,2665,2665,0
20240318,181600,42708535,2665,2665,2665,2665,352
20240318,181500,42708535,2665,2665,2665,2665,0
20240318,181400,42708535,2665,2665,2665,2665,0
20240318,181300,42708535,2665,2665,2665,2665,0
20240318,181200,42708535,2665,2665,2665,2665,0
20240318,181100,42708535,2665,2665,2665,2665,0
20240318,181000,42708535,2665,2665,2665,2665,0
20240318,180900,42708535,2665,2665,2665,2665,0
20240318,180800,42708535,2665,2665,2665,2665,0
20240318,180700,42708535,2665,2665,2665,2665,0
20240318,180600,42708535,2665,2665,2665,2665,0
20240318,180500,42708535,2665,2665,2665,2665,0
20240318,180400,42708535,2665,2665,2665,2665,0
20240318,180300,42708535,2665,2665,2665,2665,0
20240318,180200,42708535,2665,2665,2665,2665,0
20240318,180100,42708535,2665,2665,2665,2665,0
20240318,180000,42708535,2665,2665,2665,2665,0
20240318,175900,42708535,2665,2665,2665,2665,0
20240318,175800,42708535,2665,2665,2665,2665,0
20240318,175700,42708535,2665,2665,2665,2665,0
20240318,175600,42708535,2665,2665,2665,2665,0
20240318,175500,42708535,2665,2665,2665,2665,0
20240318,175400,42708535,2665,2665,2665,2665,0
20240318,175300,42708535,2665,2665,2665,2665,0
20240318,175200,42708535,2665,2665,2665,2665,0
20240318,175100,42708535,2665,2665,2665,2665,0
20240318,175000,42708535,2665,2665,2665,2665,0
20240318,174900,42708535,2665,2665,2665,2665,0
20240318,174800,42708535,2665,2665,2665,2665,0
20240318,174700,42708535,2665,2665,2665,2665,0
20240318,174600,42708535,2665,2665,2665,2665,352
20240318,174500,42708535,2665,2665,2665,2665,0
20240318,174400,42708535,2665,2665,2665,2665,0
20240318,174300,42708535,2665,2665,2665,2665,0
20240318,174200,42708535,2665,2665,2665,2665,0
20240318,174100,42708535,2665,2665,2665,2665,0
20240318,174000,42708535,2665,2665,2665,2665,0
20240318,173900,42708535,2665,2665,2665,2665,0
20240318,173800,42708535,2665,2665,2665,2665,0
20240318,173700,42708535,2665,2665,2665,2665,0
20240318,173600,42708535,2665,2665,2665,2665,0
20240318,173500,42708535,2665,2665,2665,2665,0
20240318,173400,42708535,2665,2665,2665,2665,0
20240318,173300,42708535,2665,2665,2665,2665,0
20240318,173200,42708535,2665,2665,2665,2665,0
20240318,173100,42708535,2665,2665,2665,2665,0
20240318,173000,42708535,2665,2665,2665,2665,0
20240318,172900,42708535,2665,2665,2665,2665,0
20240318,172800,42708535,2665,2665,2665,2665,0
20240318,172700,42708535,2665,2665,2665,2665,0
20240318,172600,42708535,2665,2665,2665,2665,0
20240318,172500,42708535,2665,2665,2665,2665,0
20240318,172400,42708535,2665,2665,2665,2665,0
20240318,172300,42708535,2665,2665,2665,2665,0
20240318,172200,42708535,2665,2665,2665,2665,0
20240318,172100,42708535,2665,2665,2665,2665,0
20240318,172000,42708535,2665,2665,2665,2665,0
20240318,171900,42708535,2665,2665,2665,2665,0
20240318,171800,42708535,2665,2665,2665,2665,0
20240318,171700,42708535,2665,2665,2665,2665,0
20240318,171600,42708535,2665,2665,2665,2665,352
20240318,171500,42708535,2665,2665,2665,2665,0
20240318,171400,42708535,2665,2665,2665,2665,0
20240318,171300,42708535,2665,2665,2665,2665,0
20240318,171200,42708535,2665,2665,2665,2665,0
20240318,171100,42708535,2665,2665,2665,2665,0
20240318,171000,42708535,2665,2665,2665,2665,0
20240318,170900,42708535,2665,2665,2665,2665,0
20240318,170800,42708535,2665,2665,2665,2665,0
20240318,170700,42708535,2665,2665,2665,2665,0
20240318,170600,42708535,2665,2665,2665,2665,0
20240318,170500,42708535,2665,2665,2665,2665,0
20240318,170400,42708535,2665,2665,2665,2665,0
20240318,170300,42708535,2665,2665,2665,2665,0
20240318,170200,42708535,2665,2665,2665,2665,0
20240318,170100,42708535,2665,2665,2665,2665,0
20240318,170000,42708535,2665,2665,2665,2665,0
20240318,165900,42708535,2665,2665,2665,2665,0
20240318,165800,42708535,2665,2665,2665,2665,0
20240318,165700,42708535,2665,2665,2665,2665,0
20240318,165600,42708535,2665,2665,2665,2665,0
20240318,165500,42708535,2665,2665,2665,2665,0
20240318,165400,42708535,2665,2665,2665,2665,0
20240318,165300,42708535,2665,2665,2665,2665,0
20240318,165200,42708535,2665,2665,2665,2665,0
20240318,165100,42708535,2665,2665,2665,2665,0
20240318,165000,42708535,2665,2665,2665,2665,0
20240318,164900,42708535,2665,2665,2665,2665,0
20240318,164800,42708535,2665,2665,2665,2665,0
20240318,164700,42708535,2665,2665,2665,2665,0
20240318,164600,42708535,2665,2665,2665,2665,352
20240318,164500,42708535,2665,2665,2665,2665,0
20240318,164400,42708535,2665,2665,2665,2665,0
20240318,164300,42708535,2665,2665,2665,2665,0
20240318,164200,42708535,2665,2665,2665,2665,0
20240318,164100,42708535,2665,2665,2665,2665,0
20240318,164000,42708535,2665,2665,2665,2665,0
20240318,163900,42708535,2665,2665,2665,2665,0
20240318,163800,42708535,2665,2665,2665,2665,0
20240318,163700,42708535,2665,2665,2665,2665,0
20240318,163600,42708535,2665,2665,2665,2665,0
20240318,163500,42708535,2665,2665,2665,2665,0
20240318,163400,42708535,2665,2665,2665,2665,0
20240318,163300,42708535,2665,2665,2665,2665,0
20240318,163200,42708535,2665,2665,2665,2665,0
20240318,163100,42708535,2665,2665,2665,2665,0
20240318,163000,42708535,2665,2665,2665,2665,0
20240318,162900,42708535,2665,2665,2665,2665,0
20240318,162800,42708535,2665,2665,2665,2665,0
20240318,162700,42708535,2665,2665,2665,2665,0
20240318,162600,42708535,2665,2665,2665,2665,0
20240318,162500,42708535,2665,2665,2665,2665,0
20240318,162400,42708535,2665,2665,2665,2665,0
20240318,162300,42708535,2665,2665,2665,2665,0
20240318,162200,42708535,2665,2665,2665,2665,0
20240318,162100,42708535,2665,2665,2665,2665,0
20240318,162000,42708535,2665,2665,2665,2665,0
20240318,161900,42708535,2665,2665,2665,2665,0
20240318,161800,42708535,2665,2665,2665,2665,0
20240318,161700,42708535,2665,2665,2665,2665,0
20240318,161600,42708535,2665,2665,2665,2665,352
20240318,161500,42708535,2665,2665,2665,2665,0
20240318,161400,42708535,2665,2665,2665,2665,0
20240318,161300,42708535,2665,2665,2665,2665,0
20240318,161200,42708535,2665,2665,2665,2665,0
20240318,161100,42708535,2665,2665,2665,2665,0
20240318,161000,42708535,2665,2665,2665,2665,0
20240318,160900,42708535,2665,2665,2665,2665,0
20240318,160800,42708535,2665,2665,2665,2665,0
20240318,160700,42708535,2665,2665,2665,2665,0
20240318,160600,42708535,2665,2665,2665,2665,0
20240318,160500,42708535,2665,2665,2665,2665,0
20240318,160400,42708535,2665,2665,2665,2665,0
20240318,160300,42708535,2665,2665,2665,2665,0
20240318,160200,42708535,2665,2665,2665,2665,0
20240318,160100,42708535,2665,2665,2665,2665,0
20240318,160000,42708535,2665,2665,2665,2665,0
20240318,155900,42708535,2665,2665,2665,2665,0
20240318,155800,42708535,2665,2665,2665,2665,0
20240318,155700,42708535,2665,2665,2665,2665,0
20240318,155600,42708535,2665,2665,2665,2665,0
20240318,155500,42708535,2665,2665,2665,2665,0
20240318,155400,42708535,2665,2665,2665,2665,0
20240318,155300,42708535,2665,2665,2665,2665,0
20240318,155200,42708535,2665,2665,2665,2665,0
20240318,155100,42708535,2665,2665,2665,2665,0
20240318,155000,42708535,2665,2665,2665,2665,0
20240318,154900,42708535,2665,2665,2665,2665,0
20240318,154800,42708535,2665,2665,2665,2665,0
20240318,154700,42708535,2665,2665,2665,2665,0
20240318,154600,42708535,2665,2665,2665,2665,352
20240318,154500,42708535,2665,2665,2665,2665,0
20240318,154400,42708535,2665,2665,2665,2665,0
20240318,154300,42708535,2665,2665,2665,2665,0
20240318,154200,42708535,2665,2665,2665,2665,0
20240318,154100,42708535,2665,2665,2665,2665,0
20240318,154000,42708535,2665,2665,2665,2665,0
20240318,153900,42708535,2665,2665,2665,2665,0
20240318,153800,42708535,2665,2665,2665,2665,0
20240318,153700,42708535,2665,2665,2665,2665,0
20240318,153600,42708535,2665,2665,2665,2665,0
20240318,153500,42708535,2665,2665,2665,2665,0
20240318,153400,42708535,2665,2665,2665,2665,0
20240318,153300,42708535,2665,2665,2665,2665,0
20240318,153200,42708535,2665,2665,2665,2665,0
20240318,153100,42708535,2665,2665,2665,2665,0
20240318,153000,42708535,2665,2665,2665,2665,352
20240318,152900,41770455,2660,2660,2660,2660,0
20240318,152800,41770455,2660,2660,2660,2660,0
20240318,152700,41770455,2660,2660,2660,2660,0
20240318,152600,41770455,2660,2660,2660,2660,0
20240318,152500,41770455,2660,2660,2660,2660,0
20240318,152400,41770455,2660,2660,2660,2660,0
20240318,152300,41770455,2660,2660,2660,2660,0
20240318,152200,41770455,2660,2660,2660,2660,0
20240318,152100,41770455,2660,2660,2660,2660,0
20240318,152000,41770455,2660,2660,2660,2660,0
20240318,151900,41770455,2660,2655,2660,2655,7
20240318,151800,41751845,2660,2660,2660,2655,42
20240318,151700,41640135,2660,2660,2660,2655,22
20240318,151600,41581625,2660,2660,2660,2655,92
20240318,151500,41336915,2660,2655,2660,2655,56
20240318,151400,41188070,2660,2660,2660,2655,21
20240318,151300,41132230,2660,2655,2660,2655,23
20240318,151200,41071070,2660,2655,2660,2655,26
20240318,151100,41001930,2660,2660,2660,2655,24
20240318,151000,40938110,2660,2655,2660,2655,22
20240318,150900,40879615,2660,2655,2660,2655,14
20240318,150800,40842385,2660,2660,2660,2660,54
20240318,150700,40698745,2660,2660,2660,2660,0
20240318,150600,40698745,2660,2660,2660,2660,0
20240318,150500,40698745,2660,2660,2660,2660,0
20240318,150400,40698745,2660,2660,2660,2660,0
20240318,150300,40698745,2660,2660,2660,2660,0
20240318,150200,40698745,2660,2660,2660,2660,0
20240318,150100,40698745,2660,2660,2660,2660,0
20240318,150000,40698745,2660,2660,2660,2660,0
20240318,145900,40698745,2660,2660,2660,2660,0
20240318,145800,40698745,2660,2660,2660,2660,0
20240318,145700,40698745,2660,2660,2660,2660,0
20240318,145600,40698745,2660,2660,2660,2660,0
20240318,145500,40698745,2660,2660,2660,2660,0
20240318,145400,40698745,2660,2660,2660,2660,0
20240318,145300,40698745,2660,2660,2660,2660,0
20240318,145200,40698745,2660,2660,2660,2660,0
20240318,145100,40698745,2660,2660,2660,2660,0
20240318,145000,40698745,2660,2660,2660,2660,0
20240318,144900,40698745,2660,2660,2660,2660,0
20240318,144800,40698745,2660,2660,2660,2660,0
20240318,144700,40698745,2660,2660,2660,2660,0
20240318,144600,40698745,2660,2660,2660,2660,0
20240318,144500,40698745,2660,2660,2660,2660,0
20240318,144400,40698745,2660,2660,2660,2660,14
20240318,144300,40661505,2660,2660,2660,2660,0
20240318,144200,40661505,2660,2660,2660,2660,0
20240318,144100,40661505,2660,2660,2660,2660,0
20240318,144000,40661505,2660,2660,2660,2660,0
20240318,143900,40661505,2660,2660,2660,2660,0
20240318,143800,40661505,2660,2660,2660,2660,0
20240318,143700,40661505,2660,2660,2660,2660,0
20240318,143600,40661505,2660,2660,2660,2660,25
20240318,143500,40595005,2655,2655,2655,2655,0
20240318,143400,40595005,2655,2655,2655,2655,0
20240318,143300,40595005,2655,2655,2655,2655,0
20240318,143200,40595005,2655,2655,2655,2655,0
20240318,143100,40595005,2655,2655,2655,2655,0
20240318,143000,40595005,2655,2655,2655,2655,0
20240318,142900,40595005,2655,2655,2655,2655,0
20240318,142800,40595005,2655,2655,2655,2655,2
20240318,142700,40589695,2655,2655,2655,2655,2
20240318,142600,40584385,2655,2645,2655,2645,15
20240318,142500,40544570,2640,2640,2640,2640,0
20240318,142400,40544570,2640,2640,2655,2640,11
20240318,142300,40515395,2635,2635,2635,2635,0
20240318,142200,40515395,2635,2635,2635,2635,0
20240318,142100,40515395,2635,2640,2640,2635,66
20240318,142000,40341405,2635,2635,2635,2635,0
20240318,141900,40341405,2635,2635,2655,2635,51
20240318,141800,40206040,2635,2635,2635,2635,0
20240318,141700,40206040,2635,2635,2635,2635,398
20240318,141600,39157310,2635,2635,2635,2635,0
20240318,141500,39157310,2635,2635,2635,2635,0
20240318,141400,39157310,2635,2625,2635,2625,228
20240318,141300,38558100,2655,2655,2655,2580,1432
20240318,141200,34809040,2660,2660,2660,2660,0
20240318,141100,34809040,2660,2660,2660,2660,0
20240318,141000,34809040,2660,2660,2660,2660,0
20240318,140900,34809040,2660,2660,2660,2660,0
20240318,140800,34809040,2660,2660,2660,2660,0
20240318,140700,34809040,2660,2660,2660,2660,0
20240318,140600,34809040,2660,2660,2660,2660,0
20240318,140500,34809040,2660,2660,2660,2660,0
20240318,140400,34809040,2660,2660,2660,2660,0
20240318,140300,34809040,2660,2660,2660,2660,0
20240318,140200,34809040,2660,2660,2660,2660,9
20240318,140100,34785100,2660,2660,2660,2660,0
20240318,140000,34785100,2660,2660,2660,2660,0
20240318,135900,34785100,2660,2660,2660,2660,4
20240318,135800,34774460,2665,2665,2665,2665,0
20240318,135700,34774460,2665,2665,2665,2665,0
20240318,135600,34774460,2665,2665,2665,2665,0
20240318,135500,34774460,2665,2665,2665,2665,0
20240318,135400,34774460,2665,2665,2665,2665,5
20240318,135300,34761135,2660,2660,2660,2660,1
20240318,135200,34758475,2660,2660,2660,2660,2
20240318,135100,34753155,2665,2665,2665,2665,0
20240318,135000,34753155,2665,2665,2665,2665,0
20240318,134900,34753155,2665,2665,2665,2665,1
20240318,134800,34750490,2660,2660,2660,2660,0
20240318,134700,34750490,2660,2660,2660,2660,0
20240318,134600,34750490,2660,2660,2660,2660,2
20240318,134500,34745170,2665,2655,2665,2655,7
20240318,134400,34726530,2655,2650,2655,2650,2
20240318,134300,34721225,2650,2660,2660,2650,35
20240318,134200,34628365,2665,2665,2665,2665,0
20240318,134100,34628365,2665,2665,2665,2665,0
20240318,134000,34628365,2665,2665,2665,2665,0
20240318,133900,34628365,2665,2665,2665,2665,0
20240318,133800,34628365,2665,2665,2665,2665,0
20240318,133700,34628365,2665,2665,2665,2665,0
20240318,133600,34628365,2665,2665,2665,2665,0
20240318,133500,34628365,2665,2665,2665,2665,0
20240318,133400,34628365,2665,2665,2665,2665,0
20240318,133300,34628365,2665,2665,2665,2665,0
20240318,133200,34628365,2665,2665,2665,2665,0
20240318,133100,34628365,2665,2665,2665,2665,0
20240318,133000,34628365,2665,2665,2665,2665,0
20240318,132900,34628365,2665,2665,2665,2665,0
20240318,132800,34628365,2665,2665,2665,2665,0
20240318,132700,34628365,2665,2665,2665,2665,0
20240318,132600,34628365,2665,2665,2665,2665,0
20240318,132500,34628365,2665,2665,2665,2665,0
20240318,132400,34628365,2665,2665,2665,2665,0
20240318,132300,34628365,2665,2665,2665,2665,376
20240318,132200,33626325,2660,2660,2660,2660,60
20240318,132100,33466725,2665,2665,2665,2665,0
20240318,132000,33466725,2665,2665,2665,2665,0
20240318,131900,33466725,2665,2665,2665,2665,0
20240318,131800,33466725,2665,2665,2665,2665,1
20240318,131700,33464060,2660,2660,2660,2660,31
20240318,131600,33381600,2665,2665,2665,2665,0
20240318,131500,33381600,2665,2665,2665,2665,0
20240318,131400,33381600,2665,2665,2665,2665,0
20240318,131300,33381600,2665,2665,2665,2665,0
20240318,131200,33381600,2665,2665,2665,2665,5
20240318,131100,33368275,2665,2665,2665,2660,119
20240318,131000,33051640,2665,2665,2665,2665,0
20240318,130900,33051640,2665,2665,2665,2665,0
20240318,130800,33051640,2665,2665,2665,2665,18
20240318,130700,33003670,2665,2665,2665,2665,0
20240318,130600,33003670,2665,2665,2665,2665,0
20240318,130500,33003670,2665,2665,2665,2665,0
20240318,130400,33003670,2665,2665,2665,2665,5
20240318,130300,32990345,2665,2665,2665,2665,0
20240318,130200,32990345,2665,2665,2665,2665,0
20240318,130100,32990345,2665,2665,2665,2665,0
20240318,130000,32990345,2665,2665,2665,2665,0
20240318,125900,32990345,2665,2665,2665,2665,0
20240318,125800,32990345,2665,2665,2665,2665,0
20240318,125700,32990345,2665,2665,2665,2665,72
20240318,125600,32798465,2665,2665,2665,2665,0
20240318,125500,32798465,2665,2665,2665,2665,304
20240318,125400,31988305,2665,2665,2665,2665,0
20240318,125300,31988305,2665,2665,2665,2665,0
20240318,125200,31988305,2665,2665,2665,2665,0
20240318,125100,31988305,2665,2665,2665,2665,0
20240318,125000,31988305,2665,2665,2665,2665,0
20240318,124900,31988305,2665,2665,2665,2665,0
20240318,124800,31988305,2665,2665,2665,2665,0
20240318,124700,31988305,2665,2665,2665,2665,0
20240318,124600,31988305,2665,2660,2665,2660,11
20240318,124500,31959030,2665,2665,2665,2665,0
20240318,124400,31959030,2665,2665,2665,2665,0
20240318,124300,31959030,2665,2665,2665,2665,0
20240318,124200,31959030,2665,2665,2665,2665,0
20240318,124100,31959030,2665,2665,2665,2665,0
20240318,124000,31959030,2665,2665,2665,2665,0
20240318,123900,31959030,2665,2665,2665,2665,397
20240318,123800,30901025,2665,2665,2665,2665,0
20240318,123700,30901025,2665,2665,2665,2665,0
20240318,123600,30901025,2665,2665,2665,2665,0
20240318,123500,30901025,2665,2665,2665,2665,0
20240318,123400,30901025,2665,2665,2665,2665,0
20240318,123300,30901025,2665,2665,2665,2665,0
20240318,123200,30901025,2665,2665,2665,2665,0
20240318,123100,30901025,2665,2665,2665,2665,0
20240318,123000,30901025,2665,2665,2665,2665,0
20240318,122900,30901025,2665,2665,2665,2665,0
20240318,122800,30901025,2665,2665,2665,2665,0
20240318,122700,30901025,2665,2665,2665,2665,0
20240318,122600,30901025,2665,2665,2665,2665,0
20240318,122500,30901025,2665,2665,2665,2665,0
20240318,122400,30901025,2665,2665,2665,2665,0
20240318,122300,30901025,2665,2665,2665,2665,0
20240318,122200,30901025,2665,2665,2665,2665,0
20240318,122100,30901025,2665,2665,2665,2665,0
20240318,122000,30901025,2665,2665,2665,2665,0
20240318,121900,30901025,2665,2665,2665,2665,0
20240318,121800,30901025,2665,2665,2665,2660,5
20240318,121700,30887715,2660,2655,2660,2655,104
20240318,121600,30611545,2655,2655,2655,2655,0
20240318,121500,30611545,2655,2655,2655,2655,0
20240318,121400,30611545,2655,2655,2655,2655,0
20240318,121300,30611545,2655,2655,2655,2655,0
20240318,121200,30611545,2655,2655,2655,2655,0
20240318,121100,30611545,2655,2655,2655,2655,1
20240318,121000,30608890,2650,2650,2650,2650,0
20240318,120900,30608890,2650,2650,2650,2650,0
20240318,120800,30608890,2650,2650,2650,2650,0
20240318,120700,30608890,2650,2650,2650,2650,0
20240318,120600,30608890,2650,2650,2650,2650,0
20240318,120500,30608890,2650,2650,2650,2650,0
20240318,120400,30608890,2650,2650,2650,2650,0
20240318,120300,30608890,2650,2650,2650,2650,0
20240318,120200,30608890,2650,2650,2650,2650,0
20240318,120100,30608890,2650,2650,2650,2650,0
20240318,120000,30608890,2650,2650,2650,2650,0
20240318,115900,30608890,2650,2650,2650,2650,0
20240318,115800,30608890,2650,2650,2650,2650,0
20240318,115700,30608890,2650,2650,2650,2650,0
20240318,115600,30608890,2650,2650,2650,2650,0
20240318,115500,30608890,2650,2650,2650,2650,0
20240318,115400,30608890,2650,2650,2650,2650,0
20240318,115300,30608890,2650,2650,2655,2650,61
20240318,115200,30447070,2650,2650,2650,2650,0
20240318,115100,30447070,2650,2650,2650,2650,0
20240318,115000,30447070,2650,2650,2650,2650,0
20240318,114900,30447070,2650,2650,2650,2650,0
20240318,114800,30447070,2650,2650,2650,2650,39
20240318,114700,30343720,2655,2655,2655,2655,1
20240318,114600,30341065,2655,2655,2655,2655,0
20240318,114500,30341065,2655,2655,2655,2655,0
20240318,114400,30341065,2655,2655,2655,2655,1
20240318,114300,30338410,2650,2650,2650,2650,0
20240318,114200,30338410,2650,2650,2650,2650,1
20240318,114100,30335760,2645,2645,2645,2645,0
20240318,114000,30335760,2645,2645,2645,2645,1
20240318,113900,30333115,2635,2650,2650,2635,38
20240318,113800,30232760,2665,2665,2665,2665,0
20240318,113700,30232760,2665,2650,2665,2650,3002
20240318,113600,22254875,2650,2650,2650,2650,75
20240318,113500,22056125,2650,2650,2650,2650,0
20240318,113400,22056125,2650,2650,2650,2650,0
20240318,113300,22056125,2650,2650,2650,2650,0
20240318,113200,22056125,2650,2650,2650,2650,0
20240318,113100,22056125,2650,2650,2650,2650,0
20240318,113000,22056125,2650,2650,2650,2650,0
20240318,112900,22056125,2650,2650,2650,2650,0
20240318,112800,22056125,2650,2650,2650,2650,60
20240318,112700,21897125,2650,2650,2650,2650,0
20240318,112600,21897125,2650,2650,2650,2650,0
20240318,112500,21897125,2650,2650,2650,2650,0
20240318,112400,21897125,2650,2650,2650,2650,0
20240318,112300,21897125,2650,2650,2650,2650,0
20240318,112200,21897125,2650,2650,2650,2650,0
20240318,112100,21897125,2650,2650,2650,2650,0
20240318,112000,21897125,2650,2650,2650,2650,0
20240318,111900,21897125,2650,2650,2650,2650,0
20240318,111800,21897125,2650,2650,2650,2650,0
20240318,111700,21897125,2650,2650,2650,2650,0
20240318,111600,21897125,2650,2650,2650,2650,110
20240318,111500,21605625,2650,2650,2650,2650,0
20240318,111400,21605625,2650,2650,2650,2650,0
20240318,111300,21605625,2650,2650,2650,2650,0
20240318,111200,21605625,2650,2650,2650,2650,0
20240318,111100,21605625,2650,2650,2650,2650,0
20240318,111000,21605625,2650,2650,2650,2650,0
20240318,110900,21605625,2650,2650,2650,2650,0
20240318,110800,21605625,2650,2650,2650,2650,0
20240318,110700,21605625,2650,2650,2650,2650,0
20240318,110600,21605625,2650,2650,2650,2650,0
20240318,110500,21605625,2650,2650,2650,2650,0
20240318,110400,21605625,2650,2650,2650,2650,0
20240318,110300,21605625,2650,2650,2650,2650,0
20240318,110200,21605625,2650,2650,2650,2650,5
20240318,110100,21592375,2650,2650,2650,2650,70
20240318,110000,21406875,2650,2650,2650,2650,25
20240318,105900,21340625,2650,2650,2650,2650,70
20240318,105800,21155125,2650,2650,2650,2650,55
20240318,105700,21009375,2650,2645,2650,2645,21
20240318,105600,20953730,2650,2650,2650,2650,0
20240318,105500,20953730,2650,2645,2650,2645,3
20240318,105400,20945790,2645,2645,2645,2645,0
20240318,105300,20945790,2645,2645,2645,2645,0
20240318,105200,20945790,2645,2645,2645,2645,3
20240318,105100,20937855,2650,2650,2650,2650,0
20240318,105000,20937855,2650,2650,2650,2650,0
20240318,104900,20937855,2650,2650,2650,2650,0
20240318,104800,20937855,2650,2650,2650,2650,0
20240318,104700,20937855,2650,2650,2650,2650,50
20240318,104600,20805355,2645,2645,2645,2645,0
20240318,104500,20805355,2645,2645,2650,2645,172
20240318,104400,20350400,2645,2645,2645,2645,4
20240318,104300,20339820,2650,2650,2650,2650,0
20240318,104200,20339820,2650,2645,2650,2645,26
20240318,104100,20270940,2650,2650,2650,2650,0
20240318,104000,20270940,2650,2650,2650,2650,0
20240318,103900,20270940,2650,2650,2650,2650,0
20240318,103800,20270940,2650,2645,2650,2645,3
20240318,103700,20263000,2640,2640,2640,2640,235
20240318,103600,19642600,2640,2640,2640,2635,102
20240318,103500,19373330,2640,2635,2640,2635,6
20240318,103400,19357510,2640,2635,2640,2635,5
20240318,103300,19344330,2640,2640,2640,2635,101
20240318,103200,19077695,2640,2640,2640,2640,0
20240318,103100,19077695,2640,2640,2640,2640,0
20240318,103000,19077695,2640,2640,2640,2640,0
20240318,102900,19077695,2640,2640,2640,2640,0
20240318,102800,19077695,2640,2640,2640,2640,0
20240318,102700,19077695,2640,2640,2640,2640,0
20240318,102600,19077695,2640,2640,2640,2640,0
20240318,102500,19077695,2640,2635,2640,2635,53
20240318,102400,18937780,2640,2635,2640,2635,100
20240318,102300,18673795,2635,2635,2635,2635,0
20240318,102200,18673795,2635,2635,2635,2635,13
20240318,102100,18639540,2635,2635,2635,2635,8
20240318,102000,18618460,2635,2635,2635,2630,97
20240318,101900,18363295,2640,2640,2640,2640,0
20240318,101800,18363295,2640,2640,2640,2640,0
20240318,101700,18363295,2640,2640,2640,2640,0
20240318,101600,18363295,2640,2640,2640,2640,0
20240318,101500,18363295,2640,2640,2640,2640,0
20240318,101400,18363295,2640,2640,2640,2640,0
20240318,101300,18363295,2640,2640,2640,2640,0
20240318,101200,18363295,2640,2640,2640,2640,0
20240318,101100,18363295,2640,2640,2640,2640,0
20240318,101000,18363295,2640,2635,2640,2635,3
20240318,100900,18355385,2635,2635,2635,2635,1
20240318,100800,18352750,2635,2635,2635,2635,10
20240318,100700,18326400,2635,2635,2635,2635,0
20240318,100600,18326400,2635,2640,2640,2635,420
20240318,100500,17217630,2645,2645,2645,2645,1
20240318,100400,17214985,2650,2650,2650,2650,0
20240318,100300,17214985,2650,2645,2650,2645,3
20240318,100200,17207045,2650,2650,2650,2650,0
20240318,100100,17207045,2650,2650,2650,2650,0
20240318,100000,17207045,2650,2650,2650,2650,0
20240318,095900,17207045,2650,2645,2650,2645,4
20240318,095800,17196450,2650,2650,2650,2650,0
20240318,095700,17196450,2650,2645,2650,2645,100
20240318,095600,16931710,2645,2645,2645,2645,0
20240318,095500,16931710,2645,2645,2645,2645,0
20240318,095400,16931710,2645,2645,2645,2645,1
20240318,095300,16929065,2645,2645,2645,2645,0
20240318,095200,16929065,2645,2645,2645,2645,0
20240318,095100,16929065,2645,2645,2645,2645,0
20240318,095000,16929065,2645,2645,2645,2645,1
20240318,094900,16926420,2645,2645,2645,2645,0
20240318,094800,16926420,2645,2645,2645,2645,0
20240318,094700,16926420,2645,2645,2645,2645,0
20240318,094600,16926420,2645,2645,2645,2645,0
20240318,094500,16926420,2645,2645,2645,2645,0
20240318,094400,16926420,2645,2645,2645,2645,0
20240318,094300,16926420,2645,2645,2645,2645,0
20240318,094200,16926420,2645,2645,2645,2645,0
20240318,094100,16926420,2645,2645,2645,2645,0
20240318,094000,16926420,2645,2645,2645,2645,0
20240318,093900,16926420,2645,2645,2645,2645,0
20240318,093800,16926420,2645,2645,2645,2645,0
20240318,093700,16926420,2645,2645,2645,2645,0
20240318,093600,16926420,2645,2645,2645,2645,0
20240318,093500,16926420,2645,2645,2645,2645,100
20240318,093400,16661920,2645,2645,2645,2645,0
20240318,093300,16661920,2645,2645,2645,2645,0
20240318,093200,16661920,2645,2645,2645,2645,0
20240318,093100,16661920,2645,2645,2645,2645,15
20240318,093000,16622245,2645,2645,2645,2645,0
20240318,092900,16622245,2645,2645,2645,2645,0
20240318,092800,16622245,2645,2645,2645,2645,100
20240318,092700,16357745,2645,2645,2645,2645,0
20240318,092600,16357745,2645,2640,2645,2640,101
20240318,092500,16090610,2645,2640,2645,2640,10
20240318,092400,16064170,2645,2640,2645,2640,5
20240318,092300,16050950,2645,2645,2645,2645,0
20240318,092200,16050950,2645,2645,2645,2645,0
20240318,092100,16050950,2645,2645,2645,2645,0
20240318,092000,16050950,2645,2640,2645,2640,70
20240318,091900,15866085,2640,2640,2640,2640,0
20240318,091800,15866085,2640,2640,2640,2640,0
20240318,091700,15866085,2640,2640,2640,2640,0
20240318,091600,15866085,2640,2640,2640,2640,0
20240318,091500,15866085,2640,2640,2640,2640,50
20240318,091400,15734085,2635,2635,2635,2635,39
20240318,091300,15631320,2635,2630,2635,2630,74
20240318,091200,15436395,2615,2660,2660,2610,1802
20240318,091100,10718295,2655,2655,2655,2655,0
20240318,091000,10718295,2655,2655,2655,2655,2
20240318,090900,10712985,2660,2660,2660,2660,0
20240318,090800,10712985,2660,2655,2660,2655,1634
20240318,090700,6374710,2655,2655,2655,2655,0
20240318,090600,6374710,2655,2660,2660,2655,531
20240318,090500,4964895,2665,2665,2665,2665,2
20240318,090400,4959565,2665,2665,2665,2665,9
20240318,090300,4935580,2665,2665,2665,2665,0
20240318,090200,4935580,2665,2665,2665,2665,0
20240318,090100,4935580,2665,2665,2665,2665,0
20240318,090000,4935580,2665,2665,2665,2665,1852