KissMeData/291810/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210000,28904385,3620,3620,3620,3620,871
20240318,205900,28904385,3620,3620,3620,3620,0
20240318,205800,28904385,3620,3620,3620,3620,0
20240318,205700,28904385,3620,3620,3620,3620,0
20240318,205600,28904385,3620,3620,3620,3620,0
20240318,205500,28904385,3620,3620,3620,3620,0
20240318,205400,28904385,3620,3620,3620,3620,0
20240318,205300,28904385,3620,3620,3620,3620,0
20240318,205200,28904385,3620,3620,3620,3620,0
20240318,205100,28904385,3620,3620,3620,3620,0
20240318,205000,28904385,3620,3620,3620,3620,0
20240318,204900,28904385,3620,3620,3620,3620,0
20240318,204800,28904385,3620,3620,3620,3620,0
20240318,204700,28904385,3620,3620,3620,3620,0
20240318,204600,28904385,3620,3620,3620,3620,0
20240318,204500,28904385,3620,3620,3620,3620,0
20240318,204400,28904385,3620,3620,3620,3620,0
20240318,204300,28904385,3620,3620,3620,3620,0
20240318,204200,28904385,3620,3620,3620,3620,0
20240318,204100,28904385,3620,3620,3620,3620,0
20240318,204000,28904385,3620,3620,3620,3620,0
20240318,203900,28904385,3620,3620,3620,3620,0
20240318,203800,28904385,3620,3620,3620,3620,0
20240318,203700,28904385,3620,3620,3620,3620,0
20240318,203600,28904385,3620,3620,3620,3620,0
20240318,203500,28904385,3620,3620,3620,3620,0
20240318,203400,28904385,3620,3620,3620,3620,0
20240318,203300,28904385,3620,3620,3620,3620,0
20240318,203200,28904385,3620,3620,3620,3620,0
20240318,203100,28904385,3620,3620,3620,3620,0
20240318,203000,28904385,3620,3620,3620,3620,871
20240318,202900,28904385,3620,3620,3620,3620,0
20240318,202800,28904385,3620,3620,3620,3620,0
20240318,202700,28904385,3620,3620,3620,3620,0
20240318,202600,28904385,3620,3620,3620,3620,0
20240318,202500,28904385,3620,3620,3620,3620,0
20240318,202400,28904385,3620,3620,3620,3620,0
20240318,202300,28904385,3620,3620,3620,3620,0
20240318,202200,28904385,3620,3620,3620,3620,0
20240318,202100,28904385,3620,3620,3620,3620,0
20240318,202000,28904385,3620,3620,3620,3620,0
20240318,201900,28904385,3620,3620,3620,3620,0
20240318,201800,28904385,3620,3620,3620,3620,0
20240318,201700,28904385,3620,3620,3620,3620,0
20240318,201600,28904385,3620,3620,3620,3620,0
20240318,201500,28904385,3620,3620,3620,3620,0
20240318,201400,28904385,3620,3620,3620,3620,0
20240318,201300,28904385,3620,3620,3620,3620,0
20240318,201200,28904385,3620,3620,3620,3620,0
20240318,201100,28904385,3620,3620,3620,3620,0
20240318,201000,28904385,3620,3620,3620,3620,0
20240318,200900,28904385,3620,3620,3620,3620,0
20240318,200800,28904385,3620,3620,3620,3620,0
20240318,200700,28904385,3620,3620,3620,3620,0
20240318,200600,28904385,3620,3620,3620,3620,0
20240318,200500,28904385,3620,3620,3620,3620,0
20240318,200400,28904385,3620,3620,3620,3620,0
20240318,200300,28904385,3620,3620,3620,3620,0
20240318,200200,28904385,3620,3620,3620,3620,0
20240318,200100,28904385,3620,3620,3620,3620,0
20240318,200000,28904385,3620,3620,3620,3620,871
20240318,195900,28904385,3620,3620,3620,3620,0
20240318,195800,28904385,3620,3620,3620,3620,0
20240318,195700,28904385,3620,3620,3620,3620,0
20240318,195600,28904385,3620,3620,3620,3620,0
20240318,195500,28904385,3620,3620,3620,3620,0
20240318,195400,28904385,3620,3620,3620,3620,0
20240318,195300,28904385,3620,3620,3620,3620,0
20240318,195200,28904385,3620,3620,3620,3620,0
20240318,195100,28904385,3620,3620,3620,3620,0
20240318,195000,28904385,3620,3620,3620,3620,0
20240318,194900,28904385,3620,3620,3620,3620,0
20240318,194800,28904385,3620,3620,3620,3620,0
20240318,194700,28904385,3620,3620,3620,3620,0
20240318,194600,28904385,3620,3620,3620,3620,0
20240318,194500,28904385,3620,3620,3620,3620,0
20240318,194400,28904385,3620,3620,3620,3620,0
20240318,194300,28904385,3620,3620,3620,3620,0
20240318,194200,28904385,3620,3620,3620,3620,0
20240318,194100,28904385,3620,3620,3620,3620,0
20240318,194000,28904385,3620,3620,3620,3620,0
20240318,193900,28904385,3620,3620,3620,3620,0
20240318,193800,28904385,3620,3620,3620,3620,0
20240318,193700,28904385,3620,3620,3620,3620,0
20240318,193600,28904385,3620,3620,3620,3620,0
20240318,193500,28904385,3620,3620,3620,3620,0
20240318,193400,28904385,3620,3620,3620,3620,0
20240318,193300,28904385,3620,3620,3620,3620,0
20240318,193200,28904385,3620,3620,3620,3620,0
20240318,193100,28904385,3620,3620,3620,3620,0
20240318,193000,28904385,3620,3620,3620,3620,871
20240318,192900,28904385,3620,3620,3620,3620,0
20240318,192800,28904385,3620,3620,3620,3620,0
20240318,192700,28904385,3620,3620,3620,3620,0
20240318,192600,28904385,3620,3620,3620,3620,0
20240318,192500,28904385,3620,3620,3620,3620,0
20240318,192400,28904385,3620,3620,3620,3620,0
20240318,192300,28904385,3620,3620,3620,3620,0
20240318,192200,28904385,3620,3620,3620,3620,0
20240318,192100,28904385,3620,3620,3620,3620,0
20240318,192000,28904385,3620,3620,3620,3620,0
20240318,191900,28904385,3620,3620,3620,3620,0
20240318,191800,28904385,3620,3620,3620,3620,0
20240318,191700,28904385,3620,3620,3620,3620,0
20240318,191600,28904385,3620,3620,3620,3620,0
20240318,191500,28904385,3620,3620,3620,3620,0
20240318,191400,28904385,3620,3620,3620,3620,0
20240318,191300,28904385,3620,3620,3620,3620,0
20240318,191200,28904385,3620,3620,3620,3620,0
20240318,191100,28904385,3620,3620,3620,3620,0
20240318,191000,28904385,3620,3620,3620,3620,0
20240318,190900,28904385,3620,3620,3620,3620,0
20240318,190800,28904385,3620,3620,3620,3620,0
20240318,190700,28904385,3620,3620,3620,3620,0
20240318,190600,28904385,3620,3620,3620,3620,0
20240318,190500,28904385,3620,3620,3620,3620,0
20240318,190400,28904385,3620,3620,3620,3620,0
20240318,190300,28904385,3620,3620,3620,3620,0
20240318,190200,28904385,3620,3620,3620,3620,0
20240318,190100,28904385,3620,3620,3620,3620,0
20240318,190000,28904385,3620,3620,3620,3620,871
20240318,185900,28904385,3620,3620,3620,3620,0
20240318,185800,28904385,3620,3620,3620,3620,0
20240318,185700,28904385,3620,3620,3620,3620,0
20240318,185600,28904385,3620,3620,3620,3620,0
20240318,185500,28904385,3620,3620,3620,3620,0
20240318,185400,28904385,3620,3620,3620,3620,0
20240318,185300,28904385,3620,3620,3620,3620,0
20240318,185200,28904385,3620,3620,3620,3620,0
20240318,185100,28904385,3620,3620,3620,3620,0
20240318,185000,28904385,3620,3620,3620,3620,0
20240318,184900,28904385,3620,3620,3620,3620,0
20240318,184800,28904385,3620,3620,3620,3620,0
20240318,184700,28904385,3620,3620,3620,3620,0
20240318,184600,28904385,3620,3620,3620,3620,0
20240318,184500,28904385,3620,3620,3620,3620,0
20240318,184400,28904385,3620,3620,3620,3620,0
20240318,184300,28904385,3620,3620,3620,3620,0
20240318,184200,28904385,3620,3620,3620,3620,0
20240318,184100,28904385,3620,3620,3620,3620,0
20240318,184000,28904385,3620,3620,3620,3620,0
20240318,183900,28904385,3620,3620,3620,3620,0
20240318,183800,28904385,3620,3620,3620,3620,0
20240318,183700,28904385,3620,3620,3620,3620,0
20240318,183600,28904385,3620,3620,3620,3620,0
20240318,183500,28904385,3620,3620,3620,3620,0
20240318,183400,28904385,3620,3620,3620,3620,0
20240318,183300,28904385,3620,3620,3620,3620,0
20240318,183200,28904385,3620,3620,3620,3620,0
20240318,183100,28904385,3620,3620,3620,3620,0
20240318,183000,28904385,3620,3620,3620,3620,871
20240318,182900,28904385,3620,3620,3620,3620,0
20240318,182800,28904385,3620,3620,3620,3620,0
20240318,182700,28904385,3620,3620,3620,3620,0
20240318,182600,28904385,3620,3620,3620,3620,0
20240318,182500,28904385,3620,3620,3620,3620,0
20240318,182400,28904385,3620,3620,3620,3620,0
20240318,182300,28904385,3620,3620,3620,3620,0
20240318,182200,28904385,3620,3620,3620,3620,0
20240318,182100,28904385,3620,3620,3620,3620,0
20240318,182000,28904385,3620,3620,3620,3620,0
20240318,181900,28904385,3620,3620,3620,3620,0
20240318,181800,28904385,3620,3620,3620,3620,0
20240318,181700,28904385,3620,3620,3620,3620,0
20240318,181600,28904385,3620,3620,3620,3620,0
20240318,181500,28904385,3620,3620,3620,3620,0
20240318,181400,28904385,3620,3620,3620,3620,0
20240318,181300,28904385,3620,3620,3620,3620,0
20240318,181200,28904385,3620,3620,3620,3620,0
20240318,181100,28904385,3620,3620,3620,3620,0
20240318,181000,28904385,3620,3620,3620,3620,0
20240318,180900,28904385,3620,3620,3620,3620,0
20240318,180800,28904385,3620,3620,3620,3620,0
20240318,180700,28904385,3620,3620,3620,3620,0
20240318,180600,28904385,3620,3620,3620,3620,0
20240318,180500,28904385,3620,3620,3620,3620,0
20240318,180400,28904385,3620,3620,3620,3620,0
20240318,180300,28904385,3620,3620,3620,3620,0
20240318,180200,28904385,3620,3620,3620,3620,0
20240318,180100,28904385,3620,3620,3620,3620,0
20240318,180000,28904385,3620,3620,3620,3620,871
20240318,175900,28904385,3620,3620,3620,3620,0
20240318,175800,28904385,3620,3620,3620,3620,0
20240318,175700,28904385,3620,3620,3620,3620,0
20240318,175600,28904385,3620,3620,3620,3620,0
20240318,175500,28904385,3620,3620,3620,3620,0
20240318,175400,28904385,3620,3620,3620,3620,0
20240318,175300,28904385,3620,3620,3620,3620,0
20240318,175200,28904385,3620,3620,3620,3620,0
20240318,175100,28904385,3620,3620,3620,3620,0
20240318,175000,28904385,3620,3620,3620,3620,0
20240318,174900,28904385,3620,3620,3620,3620,0
20240318,174800,28904385,3620,3620,3620,3620,0
20240318,174700,28904385,3620,3620,3620,3620,0
20240318,174600,28904385,3620,3620,3620,3620,0
20240318,174500,28904385,3620,3620,3620,3620,0
20240318,174400,28904385,3620,3620,3620,3620,0
20240318,174300,28904385,3620,3620,3620,3620,0
20240318,174200,28904385,3620,3620,3620,3620,0
20240318,174100,28904385,3620,3620,3620,3620,0
20240318,174000,28904385,3620,3620,3620,3620,0
20240318,173900,28904385,3620,3620,3620,3620,0
20240318,173800,28904385,3620,3620,3620,3620,0
20240318,173700,28904385,3620,3620,3620,3620,0
20240318,173600,28904385,3620,3620,3620,3620,0
20240318,173500,28904385,3620,3620,3620,3620,0
20240318,173400,28904385,3620,3620,3620,3620,0
20240318,173300,28904385,3620,3620,3620,3620,0
20240318,173200,28904385,3620,3620,3620,3620,0
20240318,173100,28904385,3620,3620,3620,3620,0
20240318,173000,28904385,3620,3620,3620,3620,871
20240318,172900,28904385,3620,3620,3620,3620,0
20240318,172800,28904385,3620,3620,3620,3620,0
20240318,172700,28904385,3620,3620,3620,3620,0
20240318,172600,28904385,3620,3620,3620,3620,0
20240318,172500,28904385,3620,3620,3620,3620,0
20240318,172400,28904385,3620,3620,3620,3620,0
20240318,172300,28904385,3620,3620,3620,3620,0
20240318,172200,28904385,3620,3620,3620,3620,0
20240318,172100,28904385,3620,3620,3620,3620,0
20240318,172000,28904385,3620,3620,3620,3620,0
20240318,171900,28904385,3620,3620,3620,3620,0
20240318,171800,28904385,3620,3620,3620,3620,0
20240318,171700,28904385,3620,3620,3620,3620,0
20240318,171600,28904385,3620,3620,3620,3620,0
20240318,171500,28904385,3620,3620,3620,3620,0
20240318,171400,28904385,3620,3620,3620,3620,0
20240318,171300,28904385,3620,3620,3620,3620,0
20240318,171200,28904385,3620,3620,3620,3620,0
20240318,171100,28904385,3620,3620,3620,3620,0
20240318,171000,28904385,3620,3620,3620,3620,0
20240318,170900,28904385,3620,3620,3620,3620,0
20240318,170800,28904385,3620,3620,3620,3620,0
20240318,170700,28904385,3620,3620,3620,3620,0
20240318,170600,28904385,3620,3620,3620,3620,0
20240318,170500,28904385,3620,3620,3620,3620,0
20240318,170400,28904385,3620,3620,3620,3620,0
20240318,170300,28904385,3620,3620,3620,3620,0
20240318,170200,28904385,3620,3620,3620,3620,0
20240318,170100,28904385,3620,3620,3620,3620,0
20240318,170000,28904385,3620,3620,3620,3620,871
20240318,165900,28904385,3620,3620,3620,3620,0
20240318,165800,28904385,3620,3620,3620,3620,0
20240318,165700,28904385,3620,3620,3620,3620,0
20240318,165600,28904385,3620,3620,3620,3620,0
20240318,165500,28904385,3620,3620,3620,3620,0
20240318,165400,28904385,3620,3620,3620,3620,0
20240318,165300,28904385,3620,3620,3620,3620,0
20240318,165200,28904385,3620,3620,3620,3620,0
20240318,165100,28904385,3620,3620,3620,3620,0
20240318,165000,28904385,3620,3620,3620,3620,0
20240318,164900,28904385,3620,3620,3620,3620,0
20240318,164800,28904385,3620,3620,3620,3620,0
20240318,164700,28904385,3620,3620,3620,3620,0
20240318,164600,28904385,3620,3620,3620,3620,0
20240318,164500,28904385,3620,3620,3620,3620,0
20240318,164400,28904385,3620,3620,3620,3620,0
20240318,164300,28904385,3620,3620,3620,3620,0
20240318,164200,28904385,3620,3620,3620,3620,0
20240318,164100,28904385,3620,3620,3620,3620,0
20240318,164000,28904385,3620,3620,3620,3620,0
20240318,163900,28904385,3620,3620,3620,3620,0
20240318,163800,28904385,3620,3620,3620,3620,0
20240318,163700,28904385,3620,3620,3620,3620,0
20240318,163600,28904385,3620,3620,3620,3620,0
20240318,163500,28904385,3620,3620,3620,3620,0
20240318,163400,28904385,3620,3620,3620,3620,0
20240318,163300,28904385,3620,3620,3620,3620,0
20240318,163200,28904385,3620,3620,3620,3620,0
20240318,163100,28904385,3620,3620,3620,3620,0
20240318,163000,28904385,3620,3620,3620,3620,871
20240318,162900,28904385,3620,3620,3620,3620,0
20240318,162800,28904385,3620,3620,3620,3620,0
20240318,162700,28904385,3620,3620,3620,3620,0
20240318,162600,28904385,3620,3620,3620,3620,0
20240318,162500,28904385,3620,3620,3620,3620,0
20240318,162400,28904385,3620,3620,3620,3620,0
20240318,162300,28904385,3620,3620,3620,3620,0
20240318,162200,28904385,3620,3620,3620,3620,0
20240318,162100,28904385,3620,3620,3620,3620,0
20240318,162000,28904385,3620,3620,3620,3620,0
20240318,161900,28904385,3620,3620,3620,3620,0
20240318,161800,28904385,3620,3620,3620,3620,0
20240318,161700,28904385,3620,3620,3620,3620,0
20240318,161600,28904385,3620,3620,3620,3620,0
20240318,161500,28904385,3620,3620,3620,3620,0
20240318,161400,28904385,3620,3620,3620,3620,0
20240318,161300,28904385,3620,3620,3620,3620,0
20240318,161200,28904385,3620,3620,3620,3620,0
20240318,161100,28904385,3620,3620,3620,3620,0
20240318,161000,28904385,3620,3620,3620,3620,0
20240318,160900,28904385,3620,3620,3620,3620,0
20240318,160800,28904385,3620,3620,3620,3620,0
20240318,160700,28904385,3620,3620,3620,3620,0
20240318,160600,28904385,3620,3620,3620,3620,0
20240318,160500,28904385,3620,3620,3620,3620,0
20240318,160400,28904385,3620,3620,3620,3620,0
20240318,160300,28904385,3620,3620,3620,3620,0
20240318,160200,28904385,3620,3620,3620,3620,0
20240318,160100,28904385,3620,3620,3620,3620,0
20240318,160000,28904385,3620,3620,3620,3620,871
20240318,155900,28904385,3620,3620,3620,3620,0
20240318,155800,28904385,3620,3620,3620,3620,0
20240318,155700,28904385,3620,3620,3620,3620,0
20240318,155600,28904385,3620,3620,3620,3620,0
20240318,155500,28904385,3620,3620,3620,3620,0
20240318,155400,28904385,3620,3620,3620,3620,0
20240318,155300,28904385,3620,3620,3620,3620,0
20240318,155200,28904385,3620,3620,3620,3620,0
20240318,155100,28904385,3620,3620,3620,3620,0
20240318,155000,28904385,3620,3620,3620,3620,0
20240318,154900,28904385,3620,3620,3620,3620,0
20240318,154800,28904385,3620,3620,3620,3620,0
20240318,154700,28904385,3620,3620,3620,3620,0
20240318,154600,28904385,3620,3620,3620,3620,0
20240318,154500,28904385,3620,3620,3620,3620,0
20240318,154400,28904385,3620,3620,3620,3620,0
20240318,154300,28904385,3620,3620,3620,3620,0
20240318,154200,28904385,3620,3620,3620,3620,0
20240318,154100,28904385,3620,3620,3620,3620,0
20240318,154000,28904385,3620,3620,3620,3620,0
20240318,153900,28904385,3620,3620,3620,3620,0
20240318,153800,28904385,3620,3620,3620,3620,0
20240318,153700,28904385,3620,3620,3620,3620,0
20240318,153600,28904385,3620,3620,3620,3620,0
20240318,153500,28904385,3620,3620,3620,3620,0
20240318,153400,28904385,3620,3620,3620,3620,0
20240318,153300,28904385,3620,3620,3620,3620,0
20240318,153200,28904385,3620,3620,3620,3620,0
20240318,153100,28904385,3620,3620,3620,3620,0
20240318,153000,28904385,3620,3620,3620,3620,1742
20240318,152900,25751365,3620,3620,3620,3620,0
20240318,152800,25751365,3620,3620,3620,3620,0
20240318,152700,25751365,3620,3620,3620,3620,0
20240318,152600,25751365,3620,3620,3620,3620,0
20240318,152500,25751365,3620,3620,3620,3620,0
20240318,152400,25751365,3620,3620,3620,3620,0
20240318,152300,25751365,3620,3620,3620,3620,0
20240318,152200,25751365,3620,3620,3620,3620,0
20240318,152100,25751365,3620,3620,3620,3620,0
20240318,152000,25751365,3620,3620,3620,3620,0
20240318,151900,25751365,3620,3625,3625,3620,4
20240318,151800,25736870,3620,3620,3620,3620,0
20240318,151700,25736870,3620,3620,3620,3620,169
20240318,151600,25125090,3620,3620,3620,3620,1
20240318,151500,25121470,3615,3615,3615,3615,45
20240318,151400,24958795,3615,3615,3615,3615,1
20240318,151300,24955180,3615,3615,3615,3615,0
20240318,151200,24955180,3615,3615,3615,3615,0
20240318,151100,24955180,3615,3615,3615,3615,0
20240318,151000,24955180,3615,3615,3615,3615,0
20240318,150900,24955180,3615,3615,3615,3615,0
20240318,150800,24955180,3615,3615,3615,3615,0
20240318,150700,24955180,3615,3615,3615,3615,0
20240318,150600,24955180,3615,3615,3615,3615,21
20240318,150500,24879265,3615,3615,3615,3615,0
20240318,150400,24879265,3615,3615,3615,3615,30
20240318,150300,24770815,3615,3615,3615,3615,1
20240318,150200,24767200,3610,3610,3610,3610,100
20240318,150100,24406200,3610,3610,3610,3610,0
20240318,150000,24406200,3610,3610,3610,3610,0
20240318,145900,24406200,3610,3610,3610,3610,100
20240318,145800,24045200,3615,3615,3615,3615,0
20240318,145700,24045200,3615,3615,3615,3615,0
20240318,145600,24045200,3615,3615,3615,3615,0
20240318,145500,24045200,3615,3615,3615,3615,0
20240318,145400,24045200,3615,3615,3615,3615,1
20240318,145300,24041585,3615,3615,3615,3615,0
20240318,145200,24041585,3615,3615,3615,3615,2
20240318,145100,24034355,3615,3615,3615,3615,0
20240318,145000,24034355,3615,3615,3615,3615,0
20240318,144900,24034355,3615,3615,3615,3615,0
20240318,144800,24034355,3615,3615,3615,3615,0
20240318,144700,24034355,3615,3615,3615,3615,0
20240318,144600,24034355,3615,3615,3615,3615,0
20240318,144500,24034355,3615,3615,3615,3615,0
20240318,144400,24034355,3615,3615,3615,3615,0
20240318,144300,24034355,3615,3615,3615,3615,0
20240318,144200,24034355,3615,3615,3615,3615,0
20240318,144100,24034355,3615,3615,3615,3615,0
20240318,144000,24034355,3615,3615,3615,3615,0
20240318,143900,24034355,3615,3615,3615,3615,0
20240318,143800,24034355,3615,3615,3615,3615,0
20240318,143700,24034355,3615,3615,3615,3615,0
20240318,143600,24034355,3615,3615,3615,3615,0
20240318,143500,24034355,3615,3615,3615,3615,0
20240318,143400,24034355,3615,3615,3615,3615,0
20240318,143300,24034355,3615,3615,3615,3615,0
20240318,143200,24034355,3615,3615,3615,3615,0
20240318,143100,24034355,3615,3615,3615,3615,390
20240318,143000,22624505,3605,3605,3605,3605,0
20240318,142900,22624505,3605,3605,3605,3605,0
20240318,142800,22624505,3605,3605,3605,3605,0
20240318,142700,22624505,3605,3615,3615,3605,260
20240318,142600,21685205,3610,3610,3610,3610,0
20240318,142500,21685205,3610,3610,3610,3610,0
20240318,142400,21685205,3610,3610,3610,3610,0
20240318,142300,21685205,3610,3610,3610,3610,0
20240318,142200,21685205,3610,3610,3610,3610,174
20240318,142100,21057065,3610,3610,3610,3610,0
20240318,142000,21057065,3610,3610,3610,3610,0
20240318,141900,21057065,3610,3610,3610,3610,0
20240318,141800,21057065,3610,3610,3610,3610,2
20240318,141700,21049845,3610,3610,3610,3610,0
20240318,141600,21049845,3610,3610,3610,3610,0
20240318,141500,21049845,3610,3610,3610,3610,0
20240318,141400,21049845,3610,3610,3610,3610,0
20240318,141300,21049845,3610,3610,3610,3610,1
20240318,141200,21046235,3610,3610,3610,3610,0
20240318,141100,21046235,3610,3610,3610,3610,0
20240318,141000,21046235,3610,3610,3610,3610,0
20240318,140900,21046235,3610,3610,3610,3610,0
20240318,140800,21046235,3610,3610,3610,3610,0
20240318,140700,21046235,3610,3610,3610,3610,28
20240318,140600,20945155,3605,3605,3605,3605,0
20240318,140500,20945155,3605,3605,3605,3605,0
20240318,140400,20945155,3605,3605,3605,3605,0
20240318,140300,20945155,3605,3605,3605,3605,29
20240318,140200,20840610,3615,3615,3615,3615,0
20240318,140100,20840610,3615,3615,3615,3615,0
20240318,140000,20840610,3615,3615,3615,3615,0
20240318,135900,20840610,3615,3615,3615,3615,0
20240318,135800,20840610,3615,3615,3615,3615,0
20240318,135700,20840610,3615,3615,3615,3615,2
20240318,135600,20833380,3605,3605,3605,3605,0
20240318,135500,20833380,3605,3605,3605,3605,0
20240318,135400,20833380,3605,3605,3605,3605,0
20240318,135300,20833380,3605,3605,3605,3605,0
20240318,135200,20833380,3605,3605,3605,3605,0
20240318,135100,20833380,3605,3605,3605,3605,0
20240318,135000,20833380,3605,3610,3610,3605,174
20240318,134900,20206105,3615,3615,3615,3615,0
20240318,134800,20206105,3615,3615,3615,3615,0
20240318,134700,20206105,3615,3615,3615,3615,0
20240318,134600,20206105,3615,3615,3615,3615,0
20240318,134500,20206105,3615,3615,3615,3615,0
20240318,134400,20206105,3615,3615,3615,3615,0
20240318,134300,20206105,3615,3615,3615,3615,2
20240318,134200,20198875,3605,3605,3605,3605,0
20240318,134100,20198875,3605,3605,3605,3605,0
20240318,134000,20198875,3605,3605,3605,3605,0
20240318,133900,20198875,3605,3605,3605,3605,0
20240318,133800,20198875,3605,3605,3605,3605,0
20240318,133700,20198875,3605,3605,3605,3605,0
20240318,133600,20198875,3605,3605,3605,3605,10
20240318,133500,20162825,3605,3610,3610,3605,398
20240318,133400,18726145,3610,3610,3610,3610,0
20240318,133300,18726145,3610,3610,3610,3610,0
20240318,133200,18726145,3610,3610,3610,3610,0
20240318,133100,18726145,3610,3610,3610,3610,0
20240318,133000,18726145,3610,3610,3610,3610,0
20240318,132900,18726145,3610,3610,3610,3610,0
20240318,132800,18726145,3610,3610,3610,3610,0
20240318,132700,18726145,3610,3610,3610,3610,0
20240318,132600,18726145,3610,3610,3610,3610,0
20240318,132500,18726145,3610,3610,3610,3610,0
20240318,132400,18726145,3610,3610,3610,3610,0
20240318,132300,18726145,3610,3610,3610,3610,0
20240318,132200,18726145,3610,3610,3610,3610,0
20240318,132100,18726145,3610,3610,3610,3610,2
20240318,132000,18718925,3610,3610,3610,3610,0
20240318,131900,18718925,3610,3610,3610,3610,0
20240318,131800,18718925,3610,3610,3610,3610,0
20240318,131700,18718925,3610,3610,3610,3610,0
20240318,131600,18718925,3610,3610,3610,3610,3
20240318,131500,18708095,3615,3615,3615,3615,0
20240318,131400,18708095,3615,3615,3615,3615,0
20240318,131300,18708095,3615,3615,3615,3615,0
20240318,131200,18708095,3615,3615,3615,3615,0
20240318,131100,18708095,3615,3615,3615,3615,0
20240318,131000,18708095,3615,3615,3615,3615,0
20240318,130900,18708095,3615,3615,3615,3615,0
20240318,130800,18708095,3615,3615,3615,3615,0
20240318,130700,18708095,3615,3615,3615,3615,0
20240318,130600,18708095,3615,3615,3615,3615,0
20240318,130500,18708095,3615,3615,3615,3615,0
20240318,130400,18708095,3615,3615,3615,3615,0
20240318,130300,18708095,3615,3615,3615,3615,0
20240318,130200,18708095,3615,3615,3615,3615,0
20240318,130100,18708095,3615,3615,3615,3615,1
20240318,130000,18704480,3610,3610,3610,3610,0
20240318,125900,18704480,3610,3610,3610,3610,0
20240318,125800,18704480,3610,3610,3610,3610,0
20240318,125700,18704480,3610,3610,3610,3610,0
20240318,125600,18704480,3610,3610,3610,3610,0
20240318,125500,18704480,3610,3610,3610,3610,0
20240318,125400,18704480,3610,3610,3610,3610,0
20240318,125300,18704480,3610,3610,3610,3610,0
20240318,125200,18704480,3610,3610,3610,3610,0
20240318,125100,18704480,3610,3610,3610,3610,0
20240318,125000,18704480,3610,3610,3610,3610,300
20240318,124900,17621480,3615,3615,3615,3615,0
20240318,124800,17621480,3615,3615,3615,3615,0
20240318,124700,17621480,3615,3615,3615,3615,0
20240318,124600,17621480,3615,3615,3615,3615,20
20240318,124500,17549180,3615,3615,3615,3615,0
20240318,124400,17549180,3615,3615,3615,3615,0
20240318,124300,17549180,3615,3615,3615,3615,0
20240318,124200,17549180,3615,3615,3615,3615,1
20240318,124100,17545565,3610,3610,3610,3610,20
20240318,124000,17473365,3610,3610,3610,3610,0
20240318,123900,17473365,3610,3610,3610,3610,0
20240318,123800,17473365,3610,3610,3610,3610,0
20240318,123700,17473365,3610,3610,3610,3610,0
20240318,123600,17473365,3610,3610,3610,3610,0
20240318,123500,17473365,3610,3610,3610,3610,0
20240318,123400,17473365,3610,3610,3610,3610,0
20240318,123300,17473365,3610,3610,3610,3610,0
20240318,123200,17473365,3610,3610,3610,3610,0
20240318,123100,17473365,3610,3610,3610,3610,0
20240318,123000,17473365,3610,3610,3610,3610,0
20240318,122900,17473365,3610,3610,3610,3610,0
20240318,122800,17473365,3610,3610,3610,3610,0
20240318,122700,17473365,3610,3610,3610,3610,0
20240318,122600,17473365,3610,3610,3610,3610,18
20240318,122500,17408385,3610,3610,3610,3610,0
20240318,122400,17408385,3610,3610,3610,3610,11
20240318,122300,17368675,3610,3610,3610,3610,0
20240318,122200,17368675,3610,3610,3610,3610,0
20240318,122100,17368675,3610,3610,3610,3610,0
20240318,122000,17368675,3610,3610,3610,3610,0
20240318,121900,17368675,3610,3610,3610,3610,0
20240318,121800,17368675,3610,3610,3610,3610,1
20240318,121700,17365065,3610,3610,3610,3610,0
20240318,121600,17365065,3610,3610,3610,3610,0
20240318,121500,17365065,3610,3610,3610,3610,209
20240318,121400,16610575,3610,3610,3610,3610,0
20240318,121300,16610575,3610,3610,3610,3610,0
20240318,121200,16610575,3610,3610,3610,3610,1
20240318,121100,16606965,3610,3610,3610,3610,0
20240318,121000,16606965,3610,3610,3610,3610,0
20240318,120900,16606965,3610,3610,3610,3610,0
20240318,120800,16606965,3610,3610,3610,3610,0
20240318,120700,16606965,3610,3610,3610,3610,0
20240318,120600,16606965,3610,3610,3610,3610,0
20240318,120500,16606965,3610,3610,3610,3610,0
20240318,120400,16606965,3610,3610,3610,3610,0
20240318,120300,16606965,3610,3610,3610,3610,0
20240318,120200,16606965,3610,3610,3610,3610,0
20240318,120100,16606965,3610,3610,3610,3610,1
20240318,120000,16603355,3615,3615,3615,3615,0
20240318,115900,16603355,3615,3615,3615,3615,0
20240318,115800,16603355,3615,3615,3615,3615,0
20240318,115700,16603355,3615,3615,3615,3615,0
20240318,115600,16603355,3615,3615,3615,3615,0
20240318,115500,16603355,3615,3615,3615,3615,0
20240318,115400,16603355,3615,3615,3615,3615,0
20240318,115300,16603355,3615,3615,3615,3615,0
20240318,115200,16603355,3615,3615,3615,3615,0
20240318,115100,16603355,3615,3615,3615,3615,1
20240318,115000,16599740,3605,3605,3605,3605,0
20240318,114900,16599740,3605,3605,3605,3605,0
20240318,114800,16599740,3605,3605,3605,3605,0
20240318,114700,16599740,3605,3605,3605,3605,0
20240318,114600,16599740,3605,3605,3605,3605,19
20240318,114500,16531245,3605,3605,3605,3605,0
20240318,114400,16531245,3605,3605,3605,3605,69
20240318,114300,16282500,3605,3605,3605,3605,200
20240318,114200,15561500,3605,3605,3605,3605,0
20240318,114100,15561500,3605,3605,3605,3605,1032
20240318,114000,11841140,3605,3605,3605,3605,0
20240318,113900,11841140,3605,3605,3605,3605,0
20240318,113800,11841140,3605,3605,3605,3605,0
20240318,113700,11841140,3605,3605,3605,3605,0
20240318,113600,11841140,3605,3605,3605,3605,0
20240318,113500,11841140,3605,3605,3605,3605,0
20240318,113400,11841140,3605,3610,3610,3605,52
20240318,113300,11653675,3615,3615,3615,3615,1
20240318,113200,11650060,3615,3615,3615,3615,0
20240318,113100,11650060,3615,3615,3615,3615,0
20240318,113000,11650060,3615,3615,3615,3615,0
20240318,112900,11650060,3615,3615,3615,3615,0
20240318,112800,11650060,3615,3615,3615,3615,0
20240318,112700,11650060,3615,3615,3615,3615,0
20240318,112600,11650060,3615,3615,3615,3615,0
20240318,112500,11650060,3615,3615,3615,3615,0
20240318,112400,11650060,3615,3615,3615,3615,0
20240318,112300,11650060,3615,3615,3615,3615,0
20240318,112200,11650060,3615,3615,3615,3615,0
20240318,112100,11650060,3615,3615,3615,3615,0
20240318,112000,11650060,3615,3615,3615,3615,1
20240318,111900,11646445,3605,3605,3605,3605,0
20240318,111800,11646445,3605,3605,3605,3605,0
20240318,111700,11646445,3605,3605,3605,3605,0
20240318,111600,11646445,3605,3605,3605,3605,0
20240318,111500,11646445,3605,3605,3605,3605,0
20240318,111400,11646445,3605,3605,3605,3605,0
20240318,111300,11646445,3605,3605,3605,3605,0
20240318,111200,11646445,3605,3605,3605,3605,3
20240318,111100,11635630,3615,3605,3615,3605,21
20240318,111000,11559900,3610,3610,3610,3610,60
20240318,110900,11343300,3610,3610,3610,3610,1
20240318,110800,11339690,3610,3610,3615,3610,130
20240318,110700,10870140,3610,3610,3610,3610,300
20240318,110600,9787140,3610,3610,3610,3610,0
20240318,110500,9787140,3610,3610,3610,3610,29
20240318,110400,9682450,3610,3610,3610,3610,0
20240318,110300,9682450,3610,3610,3610,3610,0
20240318,110200,9682450,3610,3610,3610,3610,9
20240318,110100,9649960,3615,3615,3615,3615,0
20240318,110000,9649960,3615,3615,3615,3615,0
20240318,105900,9649960,3615,3615,3615,3615,0
20240318,105800,9649960,3615,3615,3615,3615,0
20240318,105700,9649960,3615,3615,3615,3615,0
20240318,105600,9649960,3615,3615,3615,3615,3
20240318,105500,9639115,3610,3610,3610,3610,6
20240318,105400,9617455,3610,3610,3610,3610,0
20240318,105300,9617455,3610,3610,3610,3610,171
20240318,105200,9000145,3610,3610,3610,3610,421
20240318,105100,7480335,3610,3610,3610,3610,1
20240318,105000,7476725,3610,3610,3610,3610,1
20240318,104900,7473115,3610,3610,3610,3610,28
20240318,104800,7372035,3615,3615,3615,3615,761
20240318,104700,4621020,3615,3615,3620,3615,9
20240318,104600,4588450,3615,3615,3615,3615,1
20240318,104500,4584835,3615,3615,3615,3615,51
20240318,104400,4400470,3620,3620,3620,3620,0
20240318,104300,4400470,3620,3620,3620,3620,0
20240318,104200,4400470,3620,3620,3620,3620,0
20240318,104100,4400470,3620,3620,3620,3620,0
20240318,104000,4400470,3620,3620,3620,3620,0
20240318,103900,4400470,3620,3620,3620,3620,1
20240318,103800,4396850,3620,3620,3620,3620,0
20240318,103700,4396850,3620,3620,3620,3620,0
20240318,103600,4396850,3620,3620,3620,3620,0
20240318,103500,4396850,3620,3620,3620,3620,0
20240318,103400,4396850,3620,3620,3620,3620,0
20240318,103300,4396850,3620,3620,3620,3620,0
20240318,103200,4396850,3620,3620,3620,3620,0
20240318,103100,4396850,3620,3620,3620,3620,0
20240318,103000,4396850,3620,3620,3620,3620,0
20240318,102900,4396850,3620,3620,3620,3620,0
20240318,102800,4396850,3620,3620,3620,3620,0
20240318,102700,4396850,3620,3620,3620,3620,0
20240318,102600,4396850,3620,3620,3620,3620,0
20240318,102500,4396850,3620,3620,3620,3620,0
20240318,102400,4396850,3620,3620,3620,3620,0
20240318,102300,4396850,3620,3620,3620,3620,0
20240318,102200,4396850,3620,3620,3620,3620,3
20240318,102100,4385990,3620,3620,3620,3620,0
20240318,102000,4385990,3620,3620,3620,3620,0
20240318,101900,4385990,3620,3620,3620,3620,0
20240318,101800,4385990,3620,3620,3620,3620,0
20240318,101700,4385990,3620,3620,3620,3620,0
20240318,101600,4385990,3620,3620,3620,3620,0
20240318,101500,4385990,3620,3620,3620,3620,0
20240318,101400,4385990,3620,3620,3620,3620,0
20240318,101300,4385990,3620,3620,3620,3620,0
20240318,101200,4385990,3620,3620,3620,3620,0
20240318,101100,4385990,3620,3620,3620,3620,0
20240318,101000,4385990,3620,3620,3620,3620,0
20240318,100900,4385990,3620,3620,3620,3620,0
20240318,100800,4385990,3620,3620,3620,3620,0
20240318,100700,4385990,3620,3620,3620,3620,16
20240318,100600,4328070,3620,3620,3620,3620,3
20240318,100500,4317210,3615,3620,3620,3615,22
20240318,100400,4237575,3620,3620,3620,3620,1
20240318,100300,4233955,3620,3620,3620,3620,6
20240318,100200,4212235,3620,3620,3620,3620,4
20240318,100100,4197755,3620,3620,3620,3620,2
20240318,100000,4190515,3615,3620,3620,3615,12
20240318,095900,4147125,3620,3620,3620,3620,2
20240318,095800,4139885,3620,3620,3620,3620,6
20240318,095700,4118165,3620,3620,3620,3620,5
20240318,095600,4100065,3615,3615,3615,3615,0
20240318,095500,4100065,3615,3615,3615,3615,3
20240318,095400,4089220,3615,3615,3615,3615,3
20240318,095300,4078375,3615,3615,3615,3615,80
20240318,095200,3789175,3615,3615,3615,3615,0
20240318,095100,3789175,3615,3615,3615,3615,0
20240318,095000,3789175,3615,3615,3615,3615,0
20240318,094900,3789175,3615,3615,3615,3615,1
20240318,094800,3785560,3620,3620,3620,3620,10
20240318,094700,3749360,3615,3615,3615,3615,0
20240318,094600,3749360,3615,3615,3615,3615,0
20240318,094500,3749360,3615,3615,3615,3615,0
20240318,094400,3749360,3615,3615,3615,3615,2
20240318,094300,3742130,3615,3615,3615,3615,2
20240318,094200,3734900,3615,3615,3620,3615,54
20240318,094100,3539640,3615,3615,3615,3615,3
20240318,094000,3528795,3615,3620,3620,3615,81
20240318,093900,3235835,3620,3620,3620,3620,0
20240318,093800,3235835,3620,3620,3620,3620,0
20240318,093700,3235835,3620,3620,3620,3620,0
20240318,093600,3235835,3620,3620,3620,3620,0
20240318,093500,3235835,3620,3620,3620,3620,0
20240318,093400,3235835,3620,3620,3620,3620,0
20240318,093300,3235835,3620,3620,3620,3620,0
20240318,093200,3235835,3620,3620,3620,3620,0
20240318,093100,3235835,3620,3620,3620,3620,0
20240318,093000,3235835,3620,3620,3620,3620,0
20240318,092900,3235835,3620,3620,3620,3620,0
20240318,092800,3235835,3620,3620,3620,3620,0
20240318,092700,3235835,3620,3620,3620,3620,0
20240318,092600,3235835,3620,3620,3620,3620,0
20240318,092500,3235835,3620,3620,3620,3620,0
20240318,092400,3235835,3620,3620,3620,3620,0
20240318,092300,3235835,3620,3620,3620,3620,0
20240318,092200,3235835,3620,3620,3620,3620,7
20240318,092100,3210495,3620,3620,3620,3620,0
20240318,092000,3210495,3620,3625,3625,3620,14
20240318,091900,3159810,3625,3625,3625,3625,0
20240318,091800,3159810,3625,3625,3625,3625,0
20240318,091700,3159810,3625,3635,3635,3625,526
20240318,091600,1253050,3635,3635,3635,3635,0
20240318,091500,1253050,3635,3640,3640,3635,4
20240318,091400,1238505,3635,3635,3635,3635,0
20240318,091300,1238505,3635,3640,3640,3635,30
20240318,091200,1129405,3645,3620,3645,3620,2
20240318,091100,1122140,3600,3600,3600,3600,73
20240318,091000,859340,3600,3600,3600,3600,9
20240318,090900,826940,3595,3595,3595,3595,0
20240318,090800,826940,3595,3595,3595,3595,30
20240318,090700,719090,3600,3600,3600,3600,15
20240318,090600,665090,3600,3600,3600,3600,3
20240318,090500,654290,3595,3595,3595,3595,0
20240318,090400,654290,3595,3595,3595,3595,0
20240318,090300,654290,3595,3595,3595,3595,0
20240318,090200,654290,3595,3595,3595,3595,0
20240318,090100,654290,3595,3595,3595,3595,0
20240318,090000,654290,3595,3595,3595,3595,182