KissMeData/101240/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200600,160961745,4725,4725,4725,4725,195
20240318,200500,160961745,4725,4725,4725,4725,0
20240318,200400,160961745,4725,4725,4725,4725,0
20240318,200300,160961745,4725,4725,4725,4725,0
20240318,200200,160961745,4725,4725,4725,4725,0
20240318,200100,160961745,4725,4725,4725,4725,0
20240318,200000,160961745,4725,4725,4725,4725,0
20240318,195900,160961745,4725,4725,4725,4725,0
20240318,195800,160961745,4725,4725,4725,4725,0
20240318,195700,160961745,4725,4725,4725,4725,0
20240318,195600,160961745,4725,4725,4725,4725,0
20240318,195500,160961745,4725,4725,4725,4725,0
20240318,195400,160961745,4725,4725,4725,4725,0
20240318,195300,160961745,4725,4725,4725,4725,0
20240318,195200,160961745,4725,4725,4725,4725,0
20240318,195100,160961745,4725,4725,4725,4725,0
20240318,195000,160961745,4725,4725,4725,4725,0
20240318,194900,160961745,4725,4725,4725,4725,0
20240318,194800,160961745,4725,4725,4725,4725,0
20240318,194700,160961745,4725,4725,4725,4725,0
20240318,194600,160961745,4725,4725,4725,4725,0
20240318,194500,160961745,4725,4725,4725,4725,0
20240318,194400,160961745,4725,4725,4725,4725,0
20240318,194300,160961745,4725,4725,4725,4725,0
20240318,194200,160961745,4725,4725,4725,4725,0
20240318,194100,160961745,4725,4725,4725,4725,0
20240318,194000,160961745,4725,4725,4725,4725,0
20240318,193900,160961745,4725,4725,4725,4725,0
20240318,193800,160961745,4725,4725,4725,4725,0
20240318,193700,160961745,4725,4725,4725,4725,0
20240318,193600,160961745,4725,4725,4725,4725,195
20240318,193500,160961745,4725,4725,4725,4725,0
20240318,193400,160961745,4725,4725,4725,4725,0
20240318,193300,160961745,4725,4725,4725,4725,0
20240318,193200,160961745,4725,4725,4725,4725,0
20240318,193100,160961745,4725,4725,4725,4725,0
20240318,193000,160961745,4725,4725,4725,4725,0
20240318,192900,160961745,4725,4725,4725,4725,0
20240318,192800,160961745,4725,4725,4725,4725,0
20240318,192700,160961745,4725,4725,4725,4725,0
20240318,192600,160961745,4725,4725,4725,4725,0
20240318,192500,160961745,4725,4725,4725,4725,0
20240318,192400,160961745,4725,4725,4725,4725,0
20240318,192300,160961745,4725,4725,4725,4725,0
20240318,192200,160961745,4725,4725,4725,4725,0
20240318,192100,160961745,4725,4725,4725,4725,0
20240318,192000,160961745,4725,4725,4725,4725,0
20240318,191900,160961745,4725,4725,4725,4725,0
20240318,191800,160961745,4725,4725,4725,4725,0
20240318,191700,160961745,4725,4725,4725,4725,0
20240318,191600,160961745,4725,4725,4725,4725,0
20240318,191500,160961745,4725,4725,4725,4725,0
20240318,191400,160961745,4725,4725,4725,4725,0
20240318,191300,160961745,4725,4725,4725,4725,0
20240318,191200,160961745,4725,4725,4725,4725,0
20240318,191100,160961745,4725,4725,4725,4725,0
20240318,191000,160961745,4725,4725,4725,4725,0
20240318,190900,160961745,4725,4725,4725,4725,0
20240318,190800,160961745,4725,4725,4725,4725,0
20240318,190700,160961745,4725,4725,4725,4725,0
20240318,190600,160961745,4725,4725,4725,4725,195
20240318,190500,160961745,4725,4725,4725,4725,0
20240318,190400,160961745,4725,4725,4725,4725,0
20240318,190300,160961745,4725,4725,4725,4725,0
20240318,190200,160961745,4725,4725,4725,4725,0
20240318,190100,160961745,4725,4725,4725,4725,0
20240318,190000,160961745,4725,4725,4725,4725,0
20240318,185900,160961745,4725,4725,4725,4725,0
20240318,185800,160961745,4725,4725,4725,4725,0
20240318,185700,160961745,4725,4725,4725,4725,0
20240318,185600,160961745,4725,4725,4725,4725,0
20240318,185500,160961745,4725,4725,4725,4725,0
20240318,185400,160961745,4725,4725,4725,4725,0
20240318,185300,160961745,4725,4725,4725,4725,0
20240318,185200,160961745,4725,4725,4725,4725,0
20240318,185100,160961745,4725,4725,4725,4725,0
20240318,185000,160961745,4725,4725,4725,4725,0
20240318,184900,160961745,4725,4725,4725,4725,0
20240318,184800,160961745,4725,4725,4725,4725,0
20240318,184700,160961745,4725,4725,4725,4725,0
20240318,184600,160961745,4725,4725,4725,4725,0
20240318,184500,160961745,4725,4725,4725,4725,0
20240318,184400,160961745,4725,4725,4725,4725,0
20240318,184300,160961745,4725,4725,4725,4725,0
20240318,184200,160961745,4725,4725,4725,4725,0
20240318,184100,160961745,4725,4725,4725,4725,0
20240318,184000,160961745,4725,4725,4725,4725,0
20240318,183900,160961745,4725,4725,4725,4725,0
20240318,183800,160961745,4725,4725,4725,4725,0
20240318,183700,160961745,4725,4725,4725,4725,0
20240318,183600,160961745,4725,4725,4725,4725,195
20240318,183500,160961745,4725,4725,4725,4725,0
20240318,183400,160961745,4725,4725,4725,4725,0
20240318,183300,160961745,4725,4725,4725,4725,0
20240318,183200,160961745,4725,4725,4725,4725,0
20240318,183100,160961745,4725,4725,4725,4725,0
20240318,183000,160961745,4725,4725,4725,4725,0
20240318,182900,160961745,4725,4725,4725,4725,0
20240318,182800,160961745,4725,4725,4725,4725,0
20240318,182700,160961745,4725,4725,4725,4725,0
20240318,182600,160961745,4725,4725,4725,4725,0
20240318,182500,160961745,4725,4725,4725,4725,0
20240318,182400,160961745,4725,4725,4725,4725,0
20240318,182300,160961745,4725,4725,4725,4725,0
20240318,182200,160961745,4725,4725,4725,4725,0
20240318,182100,160961745,4725,4725,4725,4725,0
20240318,182000,160961745,4725,4725,4725,4725,0
20240318,181900,160961745,4725,4725,4725,4725,0
20240318,181800,160961745,4725,4725,4725,4725,0
20240318,181700,160961745,4725,4725,4725,4725,0
20240318,181600,160961745,4725,4725,4725,4725,0
20240318,181500,160961745,4725,4725,4725,4725,0
20240318,181400,160961745,4725,4725,4725,4725,0
20240318,181300,160961745,4725,4725,4725,4725,0
20240318,181200,160961745,4725,4725,4725,4725,0
20240318,181100,160961745,4725,4725,4725,4725,0
20240318,181000,160961745,4725,4725,4725,4725,0
20240318,180900,160961745,4725,4725,4725,4725,0
20240318,180800,160961745,4725,4725,4725,4725,0
20240318,180700,160961745,4725,4725,4725,4725,0
20240318,180600,160961745,4725,4725,4725,4725,195
20240318,180500,160961745,4725,4725,4725,4725,0
20240318,180400,160961745,4725,4725,4725,4725,0
20240318,180300,160961745,4725,4725,4725,4725,0
20240318,180200,160961745,4725,4725,4725,4725,0
20240318,180100,160961745,4725,4725,4725,4725,0
20240318,180000,160961745,4725,4725,4725,4725,0
20240318,175900,160961745,4725,4725,4725,4725,0
20240318,175800,160961745,4725,4725,4725,4725,0
20240318,175700,160961745,4725,4725,4725,4725,0
20240318,175600,160961745,4725,4725,4725,4725,0
20240318,175500,160961745,4725,4725,4725,4725,0
20240318,175400,160961745,4725,4725,4725,4725,0
20240318,175300,160961745,4725,4725,4725,4725,0
20240318,175200,160961745,4725,4725,4725,4725,0
20240318,175100,160961745,4725,4725,4725,4725,0
20240318,175000,160961745,4725,4725,4725,4725,0
20240318,174900,160961745,4725,4725,4725,4725,0
20240318,174800,160961745,4725,4725,4725,4725,0
20240318,174700,160961745,4725,4725,4725,4725,0
20240318,174600,160961745,4725,4725,4725,4725,0
20240318,174500,160961745,4725,4725,4725,4725,0
20240318,174400,160961745,4725,4725,4725,4725,0
20240318,174300,160961745,4725,4725,4725,4725,0
20240318,174200,160961745,4725,4725,4725,4725,0
20240318,174100,160961745,4725,4725,4725,4725,0
20240318,174000,160961745,4725,4725,4725,4725,0
20240318,173900,160961745,4725,4725,4725,4725,0
20240318,173800,160961745,4725,4725,4725,4725,0
20240318,173700,160961745,4725,4725,4725,4725,0
20240318,173600,160961745,4725,4725,4725,4725,195
20240318,173500,160961745,4725,4725,4725,4725,0
20240318,173400,160961745,4725,4725,4725,4725,0
20240318,173300,160961745,4725,4725,4725,4725,0
20240318,173200,160961745,4725,4725,4725,4725,0
20240318,173100,160961745,4725,4725,4725,4725,0
20240318,173000,160961745,4725,4725,4725,4725,0
20240318,172900,160961745,4725,4725,4725,4725,0
20240318,172800,160961745,4725,4725,4725,4725,0
20240318,172700,160961745,4725,4725,4725,4725,0
20240318,172600,160961745,4725,4725,4725,4725,0
20240318,172500,160961745,4725,4725,4725,4725,0
20240318,172400,160961745,4725,4725,4725,4725,0
20240318,172300,160961745,4725,4725,4725,4725,0
20240318,172200,160961745,4725,4725,4725,4725,0
20240318,172100,160961745,4725,4725,4725,4725,0
20240318,172000,160961745,4725,4725,4725,4725,0
20240318,171900,160961745,4725,4725,4725,4725,0
20240318,171800,160961745,4725,4725,4725,4725,0
20240318,171700,160961745,4725,4725,4725,4725,0
20240318,171600,160961745,4725,4725,4725,4725,0
20240318,171500,160961745,4725,4725,4725,4725,0
20240318,171400,160961745,4725,4725,4725,4725,0
20240318,171300,160961745,4725,4725,4725,4725,0
20240318,171200,160961745,4725,4725,4725,4725,0
20240318,171100,160961745,4725,4725,4725,4725,0
20240318,171000,160961745,4725,4725,4725,4725,0
20240318,170900,160961745,4725,4725,4725,4725,0
20240318,170800,160961745,4725,4725,4725,4725,0
20240318,170700,160961745,4725,4725,4725,4725,0
20240318,170600,160961745,4725,4725,4725,4725,195
20240318,170500,160961745,4725,4725,4725,4725,0
20240318,170400,160961745,4725,4725,4725,4725,0
20240318,170300,160961745,4725,4725,4725,4725,0
20240318,170200,160961745,4725,4725,4725,4725,0
20240318,170100,160961745,4725,4725,4725,4725,0
20240318,170000,160961745,4725,4725,4725,4725,0
20240318,165900,160961745,4725,4725,4725,4725,0
20240318,165800,160961745,4725,4725,4725,4725,0
20240318,165700,160961745,4725,4725,4725,4725,0
20240318,165600,160961745,4725,4725,4725,4725,0
20240318,165500,160961745,4725,4725,4725,4725,0
20240318,165400,160961745,4725,4725,4725,4725,0
20240318,165300,160961745,4725,4725,4725,4725,0
20240318,165200,160961745,4725,4725,4725,4725,0
20240318,165100,160961745,4725,4725,4725,4725,0
20240318,165000,160961745,4725,4725,4725,4725,0
20240318,164900,160961745,4725,4725,4725,4725,0
20240318,164800,160961745,4725,4725,4725,4725,0
20240318,164700,160961745,4725,4725,4725,4725,0
20240318,164600,160961745,4725,4725,4725,4725,0
20240318,164500,160961745,4725,4725,4725,4725,0
20240318,164400,160961745,4725,4725,4725,4725,0
20240318,164300,160961745,4725,4725,4725,4725,0
20240318,164200,160961745,4725,4725,4725,4725,0
20240318,164100,160961745,4725,4725,4725,4725,0
20240318,164000,160961745,4725,4725,4725,4725,0
20240318,163900,160961745,4725,4725,4725,4725,0
20240318,163800,160961745,4725,4725,4725,4725,0
20240318,163700,160961745,4725,4725,4725,4725,0
20240318,163600,160961745,4725,4725,4725,4725,195
20240318,163500,160961745,4725,4725,4725,4725,0
20240318,163400,160961745,4725,4725,4725,4725,0
20240318,163300,160961745,4725,4725,4725,4725,0
20240318,163200,160961745,4725,4725,4725,4725,0
20240318,163100,160961745,4725,4725,4725,4725,0
20240318,163000,160961745,4725,4725,4725,4725,0
20240318,162900,160961745,4725,4725,4725,4725,0
20240318,162800,160961745,4725,4725,4725,4725,0
20240318,162700,160961745,4725,4725,4725,4725,0
20240318,162600,160961745,4725,4725,4725,4725,0
20240318,162500,160961745,4725,4725,4725,4725,0
20240318,162400,160961745,4725,4725,4725,4725,0
20240318,162300,160961745,4725,4725,4725,4725,0
20240318,162200,160961745,4725,4725,4725,4725,0
20240318,162100,160961745,4725,4725,4725,4725,0
20240318,162000,160961745,4725,4725,4725,4725,0
20240318,161900,160961745,4725,4725,4725,4725,0
20240318,161800,160961745,4725,4725,4725,4725,0
20240318,161700,160961745,4725,4725,4725,4725,0
20240318,161600,160961745,4725,4725,4725,4725,0
20240318,161500,160961745,4725,4725,4725,4725,0
20240318,161400,160961745,4725,4725,4725,4725,0
20240318,161300,160961745,4725,4725,4725,4725,0
20240318,161200,160961745,4725,4725,4725,4725,0
20240318,161100,160961745,4725,4725,4725,4725,0
20240318,161000,160961745,4725,4725,4725,4725,0
20240318,160900,160961745,4725,4725,4725,4725,0
20240318,160800,160961745,4725,4725,4725,4725,0
20240318,160700,160961745,4725,4725,4725,4725,0
20240318,160600,160961745,4725,4725,4725,4725,195
20240318,160500,160961745,4725,4725,4725,4725,0
20240318,160400,160961745,4725,4725,4725,4725,0
20240318,160300,160961745,4725,4725,4725,4725,0
20240318,160200,160961745,4725,4725,4725,4725,0
20240318,160100,160961745,4725,4725,4725,4725,0
20240318,160000,160961745,4725,4725,4725,4725,0
20240318,155900,160961745,4725,4725,4725,4725,0
20240318,155800,160961745,4725,4725,4725,4725,0
20240318,155700,160961745,4725,4725,4725,4725,0
20240318,155600,160961745,4725,4725,4725,4725,0
20240318,155500,160961745,4725,4725,4725,4725,0
20240318,155400,160961745,4725,4725,4725,4725,0
20240318,155300,160961745,4725,4725,4725,4725,0
20240318,155200,160961745,4725,4725,4725,4725,0
20240318,155100,160961745,4725,4725,4725,4725,0
20240318,155000,160961745,4725,4725,4725,4725,0
20240318,154900,160961745,4725,4725,4725,4725,0
20240318,154800,160961745,4725,4725,4725,4725,0
20240318,154700,160961745,4725,4725,4725,4725,0
20240318,154600,160961745,4725,4725,4725,4725,0
20240318,154500,160961745,4725,4725,4725,4725,0
20240318,154400,160961745,4725,4725,4725,4725,0
20240318,154300,160961745,4725,4725,4725,4725,0
20240318,154200,160961745,4725,4725,4725,4725,0
20240318,154100,160961745,4725,4725,4725,4725,0
20240318,154000,160961745,4725,4725,4725,4725,0
20240318,153900,160961745,4725,4725,4725,4725,0
20240318,153800,160961745,4725,4725,4725,4725,0
20240318,153700,160961745,4725,4725,4725,4725,0
20240318,153600,160961745,4725,4725,4725,4725,195
20240318,153500,160961745,4725,4725,4725,4725,0
20240318,153400,160961745,4725,4725,4725,4725,0
20240318,153300,160961745,4725,4725,4725,4725,0
20240318,153200,160961745,4725,4725,4725,4725,0
20240318,153100,160961745,4725,4725,4725,4725,0
20240318,153000,160961745,4725,4725,4725,4725,195
20240318,152900,160040370,4725,4725,4725,4725,0
20240318,152800,160040370,4725,4725,4725,4725,0
20240318,152700,160040370,4725,4725,4725,4725,0
20240318,152600,160040370,4725,4725,4725,4725,0
20240318,152500,160040370,4725,4725,4725,4725,0
20240318,152400,160040370,4725,4725,4725,4725,0
20240318,152300,160040370,4725,4725,4725,4725,0
20240318,152200,160040370,4725,4725,4725,4725,0
20240318,152100,160040370,4725,4725,4725,4725,0
20240318,152000,160040370,4725,4725,4725,4725,0
20240318,151900,160040370,4725,4725,4725,4725,168
20240318,151800,159246570,4720,4720,4720,4720,3
20240318,151700,159232410,4720,4720,4720,4720,46
20240318,151600,159015290,4720,4720,4720,4720,0
20240318,151500,159015290,4720,4720,4720,4720,0
20240318,151400,159015290,4720,4720,4720,4720,147
20240318,151300,158321450,4725,4725,4725,4725,0
20240318,151200,158321450,4725,4725,4725,4725,40
20240318,151100,158132450,4725,4725,4725,4725,70
20240318,151000,157801700,4725,4725,4725,4725,0
20240318,150900,157801700,4725,4725,4725,4725,0
20240318,150800,157801700,4725,4730,4730,4725,3
20240318,150700,157787515,4730,4730,4730,4730,0
20240318,150600,157787515,4730,4730,4730,4730,0
20240318,150500,157787515,4730,4730,4730,4730,0
20240318,150400,157787515,4730,4730,4730,4730,0
20240318,150300,157787515,4730,4730,4730,4730,0
20240318,150200,157787515,4730,4730,4730,4730,0
20240318,150100,157787515,4730,4730,4730,4730,0
20240318,150000,157787515,4730,4730,4730,4730,0
20240318,145900,157787515,4730,4730,4730,4730,0
20240318,145800,157787515,4730,4730,4730,4730,0
20240318,145700,157787515,4730,4730,4730,4730,11
20240318,145600,157735485,4710,4710,4710,4710,0
20240318,145500,157735485,4710,4710,4710,4710,0
20240318,145400,157735485,4710,4710,4710,4710,0
20240318,145300,157735485,4710,4710,4710,4710,0
20240318,145200,157735485,4710,4710,4710,4710,0
20240318,145100,157735485,4710,4710,4710,4710,0
20240318,145000,157735485,4710,4710,4710,4710,0
20240318,144900,157735485,4710,4710,4710,4710,0
20240318,144800,157735485,4710,4710,4710,4710,0
20240318,144700,157735485,4710,4710,4710,4710,0
20240318,144600,157735485,4710,4710,4710,4710,0
20240318,144500,157735485,4710,4710,4710,4710,0
20240318,144400,157735485,4710,4710,4710,4710,0
20240318,144300,157735485,4710,4740,4740,4710,11111
20240318,144200,105314775,4740,4740,4740,4740,0
20240318,144100,105314775,4740,4735,4740,4735,9
20240318,144000,105272125,4730,4730,4730,4730,3
20240318,143900,105257935,4735,4735,4735,4735,3
20240318,143800,105243730,4735,4735,4740,4735,18
20240318,143700,105158485,4740,4740,4740,4740,100
20240318,143600,104684485,4740,4740,4740,4740,0
20240318,143500,104684485,4740,4740,4740,4740,0
20240318,143400,104684485,4740,4740,4740,4740,0
20240318,143300,104684485,4740,4740,4740,4740,4
20240318,143200,104665525,4760,4760,4760,4760,0
20240318,143100,104665525,4760,4760,4760,4760,0
20240318,143000,104665525,4760,4760,4760,4760,6
20240318,142900,104636965,4765,4765,4765,4765,0
20240318,142800,104636965,4765,4765,4765,4765,3
20240318,142700,104622670,4770,4770,4770,4770,0
20240318,142600,104622670,4770,4770,4770,4770,3
20240318,142500,104608360,4735,4735,4735,4735,1
20240318,142400,104603625,4735,4735,4735,4735,10
20240318,142300,104556275,4730,4745,4745,4730,46
20240318,142200,104338405,4735,4735,4735,4735,0
20240318,142100,104338405,4735,4735,4735,4735,0
20240318,142000,104338405,4735,4735,4735,4735,0
20240318,141900,104338405,4735,4735,4735,4735,168
20240318,141800,103542925,4740,4765,4765,4740,170
20240318,141700,102736375,4735,4735,4735,4735,0
20240318,141600,102736375,4735,4735,4735,4735,0
20240318,141500,102736375,4735,4735,4735,4735,0
20240318,141400,102736375,4735,4735,4735,4735,0
20240318,141300,102736375,4735,4735,4735,4735,806
20240318,141200,98919965,4735,4735,4735,4735,10
20240318,141100,98872615,4765,4765,4765,4765,0
20240318,141000,98872615,4765,4765,4765,4765,0
20240318,140900,98872615,4765,4765,4765,4765,0
20240318,140800,98872615,4765,4765,4765,4765,0
20240318,140700,98872615,4765,4765,4765,4765,0
20240318,140600,98872615,4765,4765,4765,4765,0
20240318,140500,98872615,4765,4765,4765,4765,0
20240318,140400,98872615,4765,4765,4765,4765,0
20240318,140300,98872615,4765,4765,4765,4765,0
20240318,140200,98872615,4765,4760,4765,4760,4
20240318,140100,98853560,4760,4760,4760,4760,0
20240318,140000,98853560,4760,4760,4760,4760,0
20240318,135900,98853560,4760,4760,4760,4760,0
20240318,135800,98853560,4760,4760,4760,4760,0
20240318,135700,98853560,4760,4760,4760,4760,50
20240318,135600,98615560,4760,4760,4760,4760,0
20240318,135500,98615560,4760,4760,4760,4760,0
20240318,135400,98615560,4760,4740,4760,4740,82
20240318,135300,98226860,4740,4740,4740,4740,0
20240318,135200,98226860,4740,4755,4755,4740,2748
20240318,135100,85194445,4760,4760,4760,4760,0
20240318,135000,85194445,4760,4760,4760,4760,0
20240318,134900,85194445,4760,4760,4760,4760,0
20240318,134800,85194445,4760,4760,4760,4760,1
20240318,134700,85189685,4755,4755,4755,4755,0
20240318,134600,85189685,4755,4755,4755,4755,0
20240318,134500,85189685,4755,4755,4755,4755,0
20240318,134400,85189685,4755,4755,4755,4755,1
20240318,134300,85184930,4755,4760,4760,4755,87
20240318,134200,84771240,4765,4765,4765,4765,1
20240318,134100,84766475,4760,4760,4760,4760,0
20240318,134000,84766475,4760,4760,4760,4760,0
20240318,133900,84766475,4760,4760,4760,4760,0
20240318,133800,84766475,4760,4760,4760,4760,102
20240318,133700,84280955,4760,4760,4760,4760,0
20240318,133600,84280955,4760,4760,4760,4760,1
20240318,133500,84276195,4750,4750,4750,4750,0
20240318,133400,84276195,4750,4750,4750,4750,0
20240318,133300,84276195,4750,4750,4750,4750,0
20240318,133200,84276195,4750,4750,4750,4750,0
20240318,133100,84276195,4750,4750,4750,4750,0
20240318,133000,84276195,4750,4760,4760,4750,13
20240318,132900,84214430,4760,4760,4760,4760,0
20240318,132800,84214430,4760,4760,4760,4760,0
20240318,132700,84214430,4760,4760,4760,4760,0
20240318,132600,84214430,4760,4760,4760,4760,0
20240318,132500,84214430,4760,4760,4760,4760,0
20240318,132400,84214430,4760,4760,4760,4760,1
20240318,132300,84209670,4755,4755,4755,4755,1
20240318,132200,84204915,4765,4765,4765,4765,0
20240318,132100,84204915,4765,4765,4765,4765,0
20240318,132000,84204915,4765,4765,4765,4765,0
20240318,131900,84204915,4765,4765,4765,4765,0
20240318,131800,84204915,4765,4765,4765,4765,1
20240318,131700,84200150,4750,4750,4750,4750,0
20240318,131600,84200150,4750,4750,4750,4750,0
20240318,131500,84200150,4750,4750,4750,4750,0
20240318,131400,84200150,4750,4750,4750,4750,10
20240318,131300,84152650,4750,4750,4750,4750,1111
20240318,131200,78875400,4745,4750,4750,4745,2
20240318,131100,78865905,4750,4750,4750,4750,0
20240318,131000,78865905,4750,4750,4750,4750,0
20240318,130900,78865905,4750,4750,4750,4750,0
20240318,130800,78865905,4750,4750,4750,4750,0
20240318,130700,78865905,4750,4750,4750,4750,0
20240318,130600,78865905,4750,4750,4750,4750,1
20240318,130500,78861155,4750,4750,4750,4750,0
20240318,130400,78861155,4750,4750,4750,4750,93
20240318,130300,78419405,4750,4750,4750,4750,0
20240318,130200,78419405,4750,4750,4750,4750,0
20240318,130100,78419405,4750,4750,4750,4750,2324
20240318,130000,67380405,4745,4745,4745,4745,1
20240318,125900,67375660,4750,4750,4750,4750,0
20240318,125800,67375660,4750,4750,4750,4750,0
20240318,125700,67375660,4750,4750,4750,4750,0
20240318,125600,67375660,4750,4750,4750,4750,0
20240318,125500,67375660,4750,4750,4750,4750,0
20240318,125400,67375660,4750,4750,4750,4750,1
20240318,125300,67370910,4750,4750,4750,4750,0
20240318,125200,67370910,4750,4750,4750,4750,0
20240318,125100,67370910,4750,4750,4750,4750,0
20240318,125000,67370910,4750,4750,4750,4750,0
20240318,124900,67370910,4750,4750,4750,4750,0
20240318,124800,67370910,4750,4750,4750,4750,1
20240318,124700,67366160,4750,4750,4750,4750,0
20240318,124600,67366160,4750,4750,4750,4750,0
20240318,124500,67366160,4750,4750,4750,4750,1
20240318,124400,67361410,4735,4735,4735,4735,0
20240318,124300,67361410,4735,4745,4745,4730,296
20240318,124200,65957050,4750,4745,4750,4745,8
20240318,124100,65919085,4745,4745,4745,4745,187
20240318,124000,65031770,4750,4750,4750,4750,0
20240318,123900,65031770,4750,4750,4750,4750,0
20240318,123800,65031770,4750,4750,4750,4750,0
20240318,123700,65031770,4750,4750,4750,4750,0
20240318,123600,65031770,4750,4750,4750,4750,1
20240318,123500,65027020,4750,4750,4750,4750,0
20240318,123400,65027020,4750,4750,4750,4750,0
20240318,123300,65027020,4750,4750,4750,4750,0
20240318,123200,65027020,4750,4750,4750,4750,0
20240318,123100,65027020,4750,4750,4750,4750,0
20240318,123000,65027020,4750,4750,4750,4750,1
20240318,122900,65022270,4750,4750,4750,4750,0
20240318,122800,65022270,4750,4750,4750,4750,0
20240318,122700,65022270,4750,4750,4750,4750,1
20240318,122600,65017520,4750,4750,4750,4750,0
20240318,122500,65017520,4750,4750,4750,4750,0
20240318,122400,65017520,4750,4750,4750,4750,1
20240318,122300,65012770,4745,4745,4745,4745,0
20240318,122200,65012770,4745,4745,4745,4745,0
20240318,122100,65012770,4745,4745,4745,4745,0
20240318,122000,65012770,4745,4745,4745,4745,0
20240318,121900,65012770,4745,4745,4745,4745,1
20240318,121800,65008025,4750,4745,4750,4745,2
20240318,121700,64998530,4745,4740,4745,4740,45
20240318,121600,64785010,4745,4745,4745,4745,0
20240318,121500,64785010,4745,4745,4745,4745,0
20240318,121400,64785010,4745,4745,4745,4745,0
20240318,121300,64785010,4745,4745,4745,4745,0
20240318,121200,64785010,4745,4745,4745,4745,1
20240318,121100,64780265,4750,4750,4750,4750,0
20240318,121000,64780265,4750,4750,4750,4750,0
20240318,120900,64780265,4750,4750,4750,4750,0
20240318,120800,64780265,4750,4750,4750,4750,0
20240318,120700,64780265,4750,4750,4750,4750,0
20240318,120600,64780265,4750,4730,4750,4730,2
20240318,120500,64770785,4725,4730,4730,4720,601
20240318,120400,61931935,4750,4750,4750,4750,0
20240318,120300,61931935,4750,4750,4750,4750,0
20240318,120200,61931935,4750,4750,4750,4750,0
20240318,120100,61931935,4750,4750,4750,4750,0
20240318,120000,61931935,4750,4750,4750,4750,1
20240318,115900,61927185,4745,4745,4745,4745,0
20240318,115800,61927185,4745,4745,4745,4745,0
20240318,115700,61927185,4745,4745,4745,4745,0
20240318,115600,61927185,4745,4745,4745,4745,0
20240318,115500,61927185,4745,4745,4745,4745,0
20240318,115400,61927185,4745,4745,4745,4745,1
20240318,115300,61922440,4740,4740,4740,4740,0
20240318,115200,61922440,4740,4740,4740,4740,0
20240318,115100,61922440,4740,4740,4740,4740,0
20240318,115000,61922440,4740,4740,4740,4740,0
20240318,114900,61922440,4740,4740,4740,4740,0
20240318,114800,61922440,4740,4740,4740,4740,225
20240318,114700,60855940,4750,4750,4750,4750,0
20240318,114600,60855940,4750,4750,4750,4750,0
20240318,114500,60855940,4750,4750,4750,4750,0
20240318,114400,60855940,4750,4750,4750,4750,0
20240318,114300,60855940,4750,4750,4750,4750,1
20240318,114200,60851190,4750,4750,4750,4750,1
20240318,114100,60846440,4750,4750,4750,4750,0
20240318,114000,60846440,4750,4750,4750,4750,0
20240318,113900,60846440,4750,4750,4750,4750,0
20240318,113800,60846440,4750,4750,4750,4750,0
20240318,113700,60846440,4750,4750,4750,4750,0
20240318,113600,60846440,4750,4750,4750,4750,1
20240318,113500,60841690,4750,4750,4750,4750,0
20240318,113400,60841690,4750,4750,4750,4750,0
20240318,113300,60841690,4750,4750,4750,4750,0
20240318,113200,60841690,4750,4750,4750,4750,21
20240318,113100,60741940,4745,4745,4745,4745,12
20240318,113000,60685000,4750,4750,4750,4750,0
20240318,112900,60685000,4750,4750,4750,4750,219
20240318,112800,59644750,4755,4755,4755,4755,0
20240318,112700,59644750,4755,4755,4755,4755,0
20240318,112600,59644750,4755,4755,4755,4755,0
20240318,112500,59644750,4755,4755,4755,4755,0
20240318,112400,59644750,4755,4755,4755,4755,0
20240318,112300,59644750,4755,4755,4755,4755,0
20240318,112200,59644750,4755,4755,4755,4755,0
20240318,112100,59644750,4755,4755,4755,4755,0
20240318,112000,59644750,4755,4755,4755,4755,0
20240318,111900,59644750,4755,4755,4755,4755,0
20240318,111800,59644750,4755,4755,4755,4755,0
20240318,111700,59644750,4755,4755,4755,4755,0
20240318,111600,59644750,4755,4755,4755,4755,1
20240318,111500,59639995,4750,4750,4750,4750,0
20240318,111400,59639995,4750,4750,4750,4750,0
20240318,111300,59639995,4750,4750,4750,4750,3
20240318,111200,59625745,4750,4750,4750,4750,3
20240318,111100,59611495,4755,4755,4755,4755,103
20240318,111000,59121730,4760,4760,4760,4760,0
20240318,110900,59121730,4760,4760,4760,4760,0
20240318,110800,59121730,4760,4760,4760,4760,0
20240318,110700,59121730,4760,4760,4760,4760,1
20240318,110600,59116970,4760,4760,4760,4760,0
20240318,110500,59116970,4760,4760,4760,4760,0
20240318,110400,59116970,4760,4760,4760,4760,1
20240318,110300,59112210,4760,4760,4760,4760,1
20240318,110200,59107450,4760,4760,4760,4760,4
20240318,110100,59088410,4755,4755,4755,4755,0
20240318,110000,59088410,4755,4760,4760,4755,4
20240318,105900,59069385,4760,4760,4760,4760,0
20240318,105800,59069385,4760,4770,4770,4760,105
20240318,105700,58568575,4775,4775,4775,4775,10
20240318,105600,58520825,4770,4770,4770,4770,0
20240318,105500,58520825,4770,4770,4770,4770,0
20240318,105400,58520825,4770,4770,4770,4770,0
20240318,105300,58520825,4770,4770,4770,4770,5
20240318,105200,58496975,4795,4795,4795,4795,0
20240318,105100,58496975,4795,4765,4795,4765,841
20240318,105000,54465575,4760,4760,4760,4760,5
20240318,104900,54441775,4755,4755,4755,4755,0
20240318,104800,54441775,4755,4755,4755,4755,0
20240318,104700,54441775,4755,4755,4755,4755,0
20240318,104600,54441775,4755,4755,4755,4755,0
20240318,104500,54441775,4755,4755,4755,4755,0
20240318,104400,54441775,4755,4755,4755,4755,3
20240318,104300,54427510,4755,4755,4755,4755,3
20240318,104200,54413245,4755,4760,4760,4755,98
20240318,104100,53946780,4760,4760,4760,4760,0
20240318,104000,53946780,4760,4760,4760,4760,5
20240318,103900,53922980,4755,4755,4755,4755,0
20240318,103800,53922980,4755,4755,4755,4755,0
20240318,103700,53922980,4755,4755,4755,4755,7
20240318,103600,53889695,4780,4780,4780,4780,0
20240318,103500,53889695,4780,4780,4780,4780,0
20240318,103400,53889695,4780,4780,4780,4780,0
20240318,103300,53889695,4780,4780,4780,4780,0
20240318,103200,53889695,4780,4780,4780,4780,0
20240318,103100,53889695,4780,4780,4780,4780,0
20240318,103000,53889695,4780,4780,4780,4780,0
20240318,102900,53889695,4780,4780,4780,4780,0
20240318,102800,53889695,4780,4780,4780,4780,0
20240318,102700,53889695,4780,4780,4780,4780,0
20240318,102600,53889695,4780,4780,4780,4780,0
20240318,102500,53889695,4780,4780,4780,4780,128
20240318,102400,53277855,4780,4780,4780,4780,0
20240318,102300,53277855,4780,4780,4780,4780,0
20240318,102200,53277855,4780,4780,4780,4780,1
20240318,102100,53273075,4775,4775,4775,4775,0
20240318,102000,53273075,4775,4775,4775,4775,0
20240318,101900,53273075,4775,4740,4775,4740,9
20240318,101800,53230135,4740,4740,4740,4740,0
20240318,101700,53230135,4740,4740,4740,4740,0
20240318,101600,53230135,4740,4740,4740,4740,0
20240318,101500,53230135,4740,4740,4740,4740,0
20240318,101400,53230135,4740,4740,4740,4740,1
20240318,101300,53225395,4740,4740,4740,4740,0
20240318,101200,53225395,4740,4740,4740,4740,13
20240318,101100,53163775,4740,4765,4765,4740,7
20240318,101000,53130555,4795,4795,4795,4795,0
20240318,100900,53130555,4795,4795,4795,4795,18
20240318,100800,53044245,4770,4770,4770,4770,87
20240318,100700,52629255,4770,4770,4770,4770,3
20240318,100600,52614945,4795,4775,4795,4775,5
20240318,100500,52590990,4775,4775,4775,4775,147
20240318,100400,51889065,4775,4770,4780,4770,454
20240318,100300,49722340,4740,4745,4755,4740,1357
20240318,100200,43275235,4730,4740,4740,4730,201
20240318,100100,42323345,4740,4740,4740,4740,34
20240318,100000,42162185,4735,4735,4735,4735,1386
20240318,095900,35599475,4735,4735,4735,4735,50
20240318,095800,35362725,4720,4720,4720,4720,0
20240318,095700,35362725,4720,4720,4720,4720,0
20240318,095600,35362725,4720,4720,4720,4720,0
20240318,095500,35362725,4720,4720,4720,4720,0
20240318,095400,35362725,4720,4720,4720,4720,0
20240318,095300,35362725,4720,4720,4720,4720,0
20240318,095200,35362725,4720,4720,4720,4720,0
20240318,095100,35362725,4720,4720,4720,4720,0
20240318,095000,35362725,4720,4725,4725,4720,74
20240318,094900,35013390,4715,4715,4715,4715,0
20240318,094800,35013390,4715,4715,4715,4715,14
20240318,094700,34947380,4720,4725,4750,4720,2118
20240318,094600,24909765,4720,4720,4720,4720,0
20240318,094500,24909765,4720,4720,4720,4720,0
20240318,094400,24909765,4720,4720,4720,4720,0
20240318,094300,24909765,4720,4720,4720,4720,0
20240318,094200,24909765,4720,4720,4720,4720,1
20240318,094100,24905045,4715,4715,4715,4715,0
20240318,094000,24905045,4715,4715,4715,4715,1
20240318,093900,24900330,4725,4710,4725,4710,1107
20240318,093800,19670965,4710,4710,4710,4710,0
20240318,093700,19670965,4710,4710,4710,4710,0
20240318,093600,19670965,4710,4710,4710,4710,0
20240318,093500,19670965,4710,4710,4710,4710,4
20240318,093400,19652125,4710,4710,4710,4710,4
20240318,093300,19633285,4710,4710,4710,4710,114
20240318,093200,19096345,4710,4710,4710,4710,1
20240318,093100,19091635,4720,4720,4720,4720,42
20240318,093000,18893395,4715,4715,4715,4715,0
20240318,092900,18893395,4715,4715,4715,4715,0
20240318,092800,18893395,4715,4715,4715,4715,3
20240318,092700,18879250,4720,4715,4720,4715,13
20240318,092600,18817910,4720,4720,4720,4720,53
20240318,092500,18567750,4715,4715,4715,4715,24
20240318,092400,18454590,4720,4720,4720,4720,0
20240318,092300,18454590,4720,4720,4720,4720,2
20240318,092200,18445150,4725,4725,4725,4725,0
20240318,092100,18445150,4725,4725,4725,4725,0
20240318,092000,18445150,4725,4725,4725,4725,46
20240318,091900,18227800,4730,4730,4730,4730,222
20240318,091800,17177740,4730,4725,4730,4725,81
20240318,091700,16795010,4720,4720,4720,4720,105
20240318,091600,16299410,4710,4710,4710,4710,0
20240318,091500,16299410,4710,4710,4710,4710,0
20240318,091400,16299410,4710,4710,4710,4710,0
20240318,091300,16299410,4710,4710,4710,4710,38
20240318,091200,16120430,4715,4715,4715,4715,1
20240318,091100,16115715,4710,4710,4710,4710,0
20240318,091000,16115715,4710,4720,4720,4710,5
20240318,090900,16092135,4710,4710,4710,4710,0
20240318,090800,16092135,4710,4710,4710,4710,4
20240318,090700,16073295,4720,4710,4720,4710,12
20240318,090600,16016705,4720,4720,4720,4720,0
20240318,090500,16016705,4720,4710,4720,4710,2001
20240318,090400,6581515,4710,4710,4710,4710,47
20240318,090300,6360145,4710,4710,4710,4710,722
20240318,090200,2959525,4710,4710,4710,4705,31
20240318,090100,2813590,4705,4705,4705,4705,0
20240318,090000,2813590,4705,4705,4705,4705,598