KissMeData/335810/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211100,67356075,4860,4860,4860,4860,2265
20240318,211000,67356075,4860,4860,4860,4860,0
20240318,210900,67356075,4860,4860,4860,4860,0
20240318,210800,67356075,4860,4860,4860,4860,0
20240318,210700,67356075,4860,4860,4860,4860,0
20240318,210600,67356075,4860,4860,4860,4860,0
20240318,210500,67356075,4860,4860,4860,4860,0
20240318,210400,67356075,4860,4860,4860,4860,0
20240318,210300,67356075,4860,4860,4860,4860,0
20240318,210200,67356075,4860,4860,4860,4860,0
20240318,210100,67356075,4860,4860,4860,4860,0
20240318,210000,67356075,4860,4860,4860,4860,0
20240318,205900,67356075,4860,4860,4860,4860,0
20240318,205800,67356075,4860,4860,4860,4860,0
20240318,205700,67356075,4860,4860,4860,4860,0
20240318,205600,67356075,4860,4860,4860,4860,0
20240318,205500,67356075,4860,4860,4860,4860,0
20240318,205400,67356075,4860,4860,4860,4860,0
20240318,205300,67356075,4860,4860,4860,4860,0
20240318,205200,67356075,4860,4860,4860,4860,0
20240318,205100,67356075,4860,4860,4860,4860,0
20240318,205000,67356075,4860,4860,4860,4860,0
20240318,204900,67356075,4860,4860,4860,4860,0
20240318,204800,67356075,4860,4860,4860,4860,0
20240318,204700,67356075,4860,4860,4860,4860,0
20240318,204600,67356075,4860,4860,4860,4860,0
20240318,204500,67356075,4860,4860,4860,4860,0
20240318,204400,67356075,4860,4860,4860,4860,0
20240318,204300,67356075,4860,4860,4860,4860,0
20240318,204200,67356075,4860,4860,4860,4860,0
20240318,204100,67356075,4860,4860,4860,4860,2265
20240318,204000,67356075,4860,4860,4860,4860,0
20240318,203900,67356075,4860,4860,4860,4860,0
20240318,203800,67356075,4860,4860,4860,4860,0
20240318,203700,67356075,4860,4860,4860,4860,0
20240318,203600,67356075,4860,4860,4860,4860,0
20240318,203500,67356075,4860,4860,4860,4860,0
20240318,203400,67356075,4860,4860,4860,4860,0
20240318,203300,67356075,4860,4860,4860,4860,0
20240318,203200,67356075,4860,4860,4860,4860,0
20240318,203100,67356075,4860,4860,4860,4860,0
20240318,203000,67356075,4860,4860,4860,4860,0
20240318,202900,67356075,4860,4860,4860,4860,0
20240318,202800,67356075,4860,4860,4860,4860,0
20240318,202700,67356075,4860,4860,4860,4860,0
20240318,202600,67356075,4860,4860,4860,4860,0
20240318,202500,67356075,4860,4860,4860,4860,0
20240318,202400,67356075,4860,4860,4860,4860,0
20240318,202300,67356075,4860,4860,4860,4860,0
20240318,202200,67356075,4860,4860,4860,4860,0
20240318,202100,67356075,4860,4860,4860,4860,0
20240318,202000,67356075,4860,4860,4860,4860,0
20240318,201900,67356075,4860,4860,4860,4860,0
20240318,201800,67356075,4860,4860,4860,4860,0
20240318,201700,67356075,4860,4860,4860,4860,0
20240318,201600,67356075,4860,4860,4860,4860,0
20240318,201500,67356075,4860,4860,4860,4860,0
20240318,201400,67356075,4860,4860,4860,4860,0
20240318,201300,67356075,4860,4860,4860,4860,0
20240318,201200,67356075,4860,4860,4860,4860,0
20240318,201100,67356075,4860,4860,4860,4860,2265
20240318,201000,67356075,4860,4860,4860,4860,0
20240318,200900,67356075,4860,4860,4860,4860,0
20240318,200800,67356075,4860,4860,4860,4860,0
20240318,200700,67356075,4860,4860,4860,4860,0
20240318,200600,67356075,4860,4860,4860,4860,0
20240318,200500,67356075,4860,4860,4860,4860,0
20240318,200400,67356075,4860,4860,4860,4860,0
20240318,200300,67356075,4860,4860,4860,4860,0
20240318,200200,67356075,4860,4860,4860,4860,0
20240318,200100,67356075,4860,4860,4860,4860,0
20240318,200000,67356075,4860,4860,4860,4860,0
20240318,195900,67356075,4860,4860,4860,4860,0
20240318,195800,67356075,4860,4860,4860,4860,0
20240318,195700,67356075,4860,4860,4860,4860,0
20240318,195600,67356075,4860,4860,4860,4860,0
20240318,195500,67356075,4860,4860,4860,4860,0
20240318,195400,67356075,4860,4860,4860,4860,0
20240318,195300,67356075,4860,4860,4860,4860,0
20240318,195200,67356075,4860,4860,4860,4860,0
20240318,195100,67356075,4860,4860,4860,4860,0
20240318,195000,67356075,4860,4860,4860,4860,0
20240318,194900,67356075,4860,4860,4860,4860,0
20240318,194800,67356075,4860,4860,4860,4860,0
20240318,194700,67356075,4860,4860,4860,4860,0
20240318,194600,67356075,4860,4860,4860,4860,0
20240318,194500,67356075,4860,4860,4860,4860,0
20240318,194400,67356075,4860,4860,4860,4860,0
20240318,194300,67356075,4860,4860,4860,4860,0
20240318,194200,67356075,4860,4860,4860,4860,0
20240318,194100,67356075,4860,4860,4860,4860,2265
20240318,194000,67356075,4860,4860,4860,4860,0
20240318,193900,67356075,4860,4860,4860,4860,0
20240318,193800,67356075,4860,4860,4860,4860,0
20240318,193700,67356075,4860,4860,4860,4860,0
20240318,193600,67356075,4860,4860,4860,4860,0
20240318,193500,67356075,4860,4860,4860,4860,0
20240318,193400,67356075,4860,4860,4860,4860,0
20240318,193300,67356075,4860,4860,4860,4860,0
20240318,193200,67356075,4860,4860,4860,4860,0
20240318,193100,67356075,4860,4860,4860,4860,0
20240318,193000,67356075,4860,4860,4860,4860,0
20240318,192900,67356075,4860,4860,4860,4860,0
20240318,192800,67356075,4860,4860,4860,4860,0
20240318,192700,67356075,4860,4860,4860,4860,0
20240318,192600,67356075,4860,4860,4860,4860,0
20240318,192500,67356075,4860,4860,4860,4860,0
20240318,192400,67356075,4860,4860,4860,4860,0
20240318,192300,67356075,4860,4860,4860,4860,0
20240318,192200,67356075,4860,4860,4860,4860,0
20240318,192100,67356075,4860,4860,4860,4860,0
20240318,192000,67356075,4860,4860,4860,4860,0
20240318,191900,67356075,4860,4860,4860,4860,0
20240318,191800,67356075,4860,4860,4860,4860,0
20240318,191700,67356075,4860,4860,4860,4860,0
20240318,191600,67356075,4860,4860,4860,4860,0
20240318,191500,67356075,4860,4860,4860,4860,0
20240318,191400,67356075,4860,4860,4860,4860,0
20240318,191300,67356075,4860,4860,4860,4860,0
20240318,191200,67356075,4860,4860,4860,4860,0
20240318,191100,67356075,4860,4860,4860,4860,2265
20240318,191000,67356075,4860,4860,4860,4860,0
20240318,190900,67356075,4860,4860,4860,4860,0
20240318,190800,67356075,4860,4860,4860,4860,0
20240318,190700,67356075,4860,4860,4860,4860,0
20240318,190600,67356075,4860,4860,4860,4860,0
20240318,190500,67356075,4860,4860,4860,4860,0
20240318,190400,67356075,4860,4860,4860,4860,0
20240318,190300,67356075,4860,4860,4860,4860,0
20240318,190200,67356075,4860,4860,4860,4860,0
20240318,190100,67356075,4860,4860,4860,4860,0
20240318,190000,67356075,4860,4860,4860,4860,0
20240318,185900,67356075,4860,4860,4860,4860,0
20240318,185800,67356075,4860,4860,4860,4860,0
20240318,185700,67356075,4860,4860,4860,4860,0
20240318,185600,67356075,4860,4860,4860,4860,0
20240318,185500,67356075,4860,4860,4860,4860,0
20240318,185400,67356075,4860,4860,4860,4860,0
20240318,185300,67356075,4860,4860,4860,4860,0
20240318,185200,67356075,4860,4860,4860,4860,0
20240318,185100,67356075,4860,4860,4860,4860,0
20240318,185000,67356075,4860,4860,4860,4860,0
20240318,184900,67356075,4860,4860,4860,4860,0
20240318,184800,67356075,4860,4860,4860,4860,0
20240318,184700,67356075,4860,4860,4860,4860,0
20240318,184600,67356075,4860,4860,4860,4860,0
20240318,184500,67356075,4860,4860,4860,4860,0
20240318,184400,67356075,4860,4860,4860,4860,0
20240318,184300,67356075,4860,4860,4860,4860,0
20240318,184200,67356075,4860,4860,4860,4860,0
20240318,184100,67356075,4860,4860,4860,4860,2265
20240318,184000,67356075,4860,4860,4860,4860,0
20240318,183900,67356075,4860,4860,4860,4860,0
20240318,183800,67356075,4860,4860,4860,4860,0
20240318,183700,67356075,4860,4860,4860,4860,0
20240318,183600,67356075,4860,4860,4860,4860,0
20240318,183500,67356075,4860,4860,4860,4860,0
20240318,183400,67356075,4860,4860,4860,4860,0
20240318,183300,67356075,4860,4860,4860,4860,0
20240318,183200,67356075,4860,4860,4860,4860,0
20240318,183100,67356075,4860,4860,4860,4860,0
20240318,183000,67356075,4860,4860,4860,4860,0
20240318,182900,67356075,4860,4860,4860,4860,0
20240318,182800,67356075,4860,4860,4860,4860,0
20240318,182700,67356075,4860,4860,4860,4860,0
20240318,182600,67356075,4860,4860,4860,4860,0
20240318,182500,67356075,4860,4860,4860,4860,0
20240318,182400,67356075,4860,4860,4860,4860,0
20240318,182300,67356075,4860,4860,4860,4860,0
20240318,182200,67356075,4860,4860,4860,4860,0
20240318,182100,67356075,4860,4860,4860,4860,0
20240318,182000,67356075,4860,4860,4860,4860,0
20240318,181900,67356075,4860,4860,4860,4860,0
20240318,181800,67356075,4860,4860,4860,4860,0
20240318,181700,67356075,4860,4860,4860,4860,0
20240318,181600,67356075,4860,4860,4860,4860,0
20240318,181500,67356075,4860,4860,4860,4860,0
20240318,181400,67356075,4860,4860,4860,4860,0
20240318,181300,67356075,4860,4860,4860,4860,0
20240318,181200,67356075,4860,4860,4860,4860,0
20240318,181100,67356075,4860,4860,4860,4860,2265
20240318,181000,67356075,4860,4860,4860,4860,0
20240318,180900,67356075,4860,4860,4860,4860,0
20240318,180800,67356075,4860,4860,4860,4860,0
20240318,180700,67356075,4860,4860,4860,4860,0
20240318,180600,67356075,4860,4860,4860,4860,0
20240318,180500,67356075,4860,4860,4860,4860,0
20240318,180400,67356075,4860,4860,4860,4860,0
20240318,180300,67356075,4860,4860,4860,4860,0
20240318,180200,67356075,4860,4860,4860,4860,0
20240318,180100,67356075,4860,4860,4860,4860,0
20240318,180000,67356075,4860,4860,4860,4860,0
20240318,175900,67356075,4860,4860,4860,4860,0
20240318,175800,67356075,4860,4860,4860,4860,0
20240318,175700,67356075,4860,4860,4860,4860,0
20240318,175600,67356075,4860,4860,4860,4860,0
20240318,175500,67356075,4860,4860,4860,4860,0
20240318,175400,67356075,4860,4860,4860,4860,0
20240318,175300,67356075,4860,4860,4860,4860,0
20240318,175200,67356075,4860,4860,4860,4860,0
20240318,175100,67356075,4860,4860,4860,4860,0
20240318,175000,67356075,4860,4860,4860,4860,0
20240318,174900,67356075,4860,4860,4860,4860,0
20240318,174800,67356075,4860,4860,4860,4860,0
20240318,174700,67356075,4860,4860,4860,4860,0
20240318,174600,67356075,4860,4860,4860,4860,0
20240318,174500,67356075,4860,4860,4860,4860,0
20240318,174400,67356075,4860,4860,4860,4860,0
20240318,174300,67356075,4860,4860,4860,4860,0
20240318,174200,67356075,4860,4860,4860,4860,0
20240318,174100,67356075,4860,4860,4860,4860,2265
20240318,174000,67356075,4860,4860,4860,4860,0
20240318,173900,67356075,4860,4860,4860,4860,0
20240318,173800,67356075,4860,4860,4860,4860,0
20240318,173700,67356075,4860,4860,4860,4860,0
20240318,173600,67356075,4860,4860,4860,4860,0
20240318,173500,67356075,4860,4860,4860,4860,0
20240318,173400,67356075,4860,4860,4860,4860,0
20240318,173300,67356075,4860,4860,4860,4860,0
20240318,173200,67356075,4860,4860,4860,4860,0
20240318,173100,67356075,4860,4860,4860,4860,0
20240318,173000,67356075,4860,4860,4860,4860,0
20240318,172900,67356075,4860,4860,4860,4860,0
20240318,172800,67356075,4860,4860,4860,4860,0
20240318,172700,67356075,4860,4860,4860,4860,0
20240318,172600,67356075,4860,4860,4860,4860,0
20240318,172500,67356075,4860,4860,4860,4860,0
20240318,172400,67356075,4860,4860,4860,4860,0
20240318,172300,67356075,4860,4860,4860,4860,0
20240318,172200,67356075,4860,4860,4860,4860,0
20240318,172100,67356075,4860,4860,4860,4860,0
20240318,172000,67356075,4860,4860,4860,4860,0
20240318,171900,67356075,4860,4860,4860,4860,0
20240318,171800,67356075,4860,4860,4860,4860,0
20240318,171700,67356075,4860,4860,4860,4860,0
20240318,171600,67356075,4860,4860,4860,4860,0
20240318,171500,67356075,4860,4860,4860,4860,0
20240318,171400,67356075,4860,4860,4860,4860,0
20240318,171300,67356075,4860,4860,4860,4860,0
20240318,171200,67356075,4860,4860,4860,4860,0
20240318,171100,67356075,4860,4860,4860,4860,2265
20240318,171000,67356075,4860,4860,4860,4860,0
20240318,170900,67356075,4860,4860,4860,4860,0
20240318,170800,67356075,4860,4860,4860,4860,0
20240318,170700,67356075,4860,4860,4860,4860,0
20240318,170600,67356075,4860,4860,4860,4860,0
20240318,170500,67356075,4860,4860,4860,4860,0
20240318,170400,67356075,4860,4860,4860,4860,0
20240318,170300,67356075,4860,4860,4860,4860,0
20240318,170200,67356075,4860,4860,4860,4860,0
20240318,170100,67356075,4860,4860,4860,4860,0
20240318,170000,67356075,4860,4860,4860,4860,0
20240318,165900,67356075,4860,4860,4860,4860,0
20240318,165800,67356075,4860,4860,4860,4860,0
20240318,165700,67356075,4860,4860,4860,4860,0
20240318,165600,67356075,4860,4860,4860,4860,0
20240318,165500,67356075,4860,4860,4860,4860,0
20240318,165400,67356075,4860,4860,4860,4860,0
20240318,165300,67356075,4860,4860,4860,4860,0
20240318,165200,67356075,4860,4860,4860,4860,0
20240318,165100,67356075,4860,4860,4860,4860,0
20240318,165000,67356075,4860,4860,4860,4860,0
20240318,164900,67356075,4860,4860,4860,4860,0
20240318,164800,67356075,4860,4860,4860,4860,0
20240318,164700,67356075,4860,4860,4860,4860,0
20240318,164600,67356075,4860,4860,4860,4860,0
20240318,164500,67356075,4860,4860,4860,4860,0
20240318,164400,67356075,4860,4860,4860,4860,0
20240318,164300,67356075,4860,4860,4860,4860,0
20240318,164200,67356075,4860,4860,4860,4860,0
20240318,164100,67356075,4860,4860,4860,4860,2265
20240318,164000,67356075,4860,4860,4860,4860,0
20240318,163900,67356075,4860,4860,4860,4860,0
20240318,163800,67356075,4860,4860,4860,4860,0
20240318,163700,67356075,4860,4860,4860,4860,0
20240318,163600,67356075,4860,4860,4860,4860,0
20240318,163500,67356075,4860,4860,4860,4860,0
20240318,163400,67356075,4860,4860,4860,4860,0
20240318,163300,67356075,4860,4860,4860,4860,0
20240318,163200,67356075,4860,4860,4860,4860,0
20240318,163100,67356075,4860,4860,4860,4860,0
20240318,163000,67356075,4860,4860,4860,4860,0
20240318,162900,67356075,4860,4860,4860,4860,0
20240318,162800,67356075,4860,4860,4860,4860,0
20240318,162700,67356075,4860,4860,4860,4860,0
20240318,162600,67356075,4860,4860,4860,4860,0
20240318,162500,67356075,4860,4860,4860,4860,0
20240318,162400,67356075,4860,4860,4860,4860,0
20240318,162300,67356075,4860,4860,4860,4860,0
20240318,162200,67356075,4860,4860,4860,4860,0
20240318,162100,67356075,4860,4860,4860,4860,0
20240318,162000,67356075,4860,4860,4860,4860,0
20240318,161900,67356075,4860,4860,4860,4860,0
20240318,161800,67356075,4860,4860,4860,4860,0
20240318,161700,67356075,4860,4860,4860,4860,0
20240318,161600,67356075,4860,4860,4860,4860,0
20240318,161500,67356075,4860,4860,4860,4860,0
20240318,161400,67356075,4860,4860,4860,4860,0
20240318,161300,67356075,4860,4860,4860,4860,0
20240318,161200,67356075,4860,4860,4860,4860,0
20240318,161100,67356075,4860,4860,4860,4860,2265
20240318,161000,67356075,4860,4860,4860,4860,0
20240318,160900,67356075,4860,4860,4860,4860,0
20240318,160800,67356075,4860,4860,4860,4860,0
20240318,160700,67356075,4860,4860,4860,4860,0
20240318,160600,67356075,4860,4860,4860,4860,0
20240318,160500,67356075,4860,4860,4860,4860,0
20240318,160400,67356075,4860,4860,4860,4860,0
20240318,160300,67356075,4860,4860,4860,4860,0
20240318,160200,67356075,4860,4860,4860,4860,0
20240318,160100,67356075,4860,4860,4860,4860,0
20240318,160000,67356075,4860,4860,4860,4860,0
20240318,155900,67356075,4860,4860,4860,4860,0
20240318,155800,67356075,4860,4860,4860,4860,0
20240318,155700,67356075,4860,4860,4860,4860,0
20240318,155600,67356075,4860,4860,4860,4860,0
20240318,155500,67356075,4860,4860,4860,4860,0
20240318,155400,67356075,4860,4860,4860,4860,0
20240318,155300,67356075,4860,4860,4860,4860,0
20240318,155200,67356075,4860,4860,4860,4860,0
20240318,155100,67356075,4860,4860,4860,4860,0
20240318,155000,67356075,4860,4860,4860,4860,0
20240318,154900,67356075,4860,4860,4860,4860,0
20240318,154800,67356075,4860,4860,4860,4860,0
20240318,154700,67356075,4860,4860,4860,4860,0
20240318,154600,67356075,4860,4860,4860,4860,0
20240318,154500,67356075,4860,4860,4860,4860,0
20240318,154400,67356075,4860,4860,4860,4860,0
20240318,154300,67356075,4860,4860,4860,4860,0
20240318,154200,67356075,4860,4860,4860,4860,0
20240318,154100,67356075,4860,4860,4860,4860,2265
20240318,154000,67356075,4860,4860,4860,4860,0
20240318,153900,67356075,4860,4860,4860,4860,0
20240318,153800,67356075,4860,4860,4860,4860,0
20240318,153700,67356075,4860,4860,4860,4860,0
20240318,153600,67356075,4860,4860,4860,4860,0
20240318,153500,67356075,4860,4860,4860,4860,0
20240318,153400,67356075,4860,4860,4860,4860,0
20240318,153300,67356075,4860,4860,4860,4860,0
20240318,153200,67356075,4860,4860,4860,4860,0
20240318,153100,67356075,4860,4860,4860,4860,0
20240318,153000,67356075,4860,4860,4860,4860,2265
20240318,152900,56348175,4875,4875,4875,4875,0
20240318,152800,56348175,4875,4875,4875,4875,0
20240318,152700,56348175,4875,4875,4875,4875,0
20240318,152600,56348175,4875,4875,4875,4875,0
20240318,152500,56348175,4875,4875,4875,4875,0
20240318,152400,56348175,4875,4875,4875,4875,0
20240318,152300,56348175,4875,4875,4875,4875,0
20240318,152200,56348175,4875,4875,4875,4875,0
20240318,152100,56348175,4875,4875,4875,4875,0
20240318,152000,56348175,4875,4875,4875,4875,0
20240318,151900,56348175,4875,4875,4875,4875,50
20240318,151800,56104425,4870,4870,4870,4870,0
20240318,151700,56104425,4870,4870,4870,4870,0
20240318,151600,56104425,4870,4870,4870,4870,0
20240318,151500,56104425,4870,4870,4870,4870,300
20240318,151400,54643425,4875,4875,4875,4875,0
20240318,151300,54643425,4875,4875,4875,4875,33
20240318,151200,54482550,4875,4875,4875,4875,0
20240318,151100,54482550,4875,4875,4875,4875,0
20240318,151000,54482550,4875,4875,4875,4875,0
20240318,150900,54482550,4875,4875,4875,4875,8
20240318,150800,54443550,4875,4875,4875,4875,0
20240318,150700,54443550,4875,4875,4875,4875,0
20240318,150600,54443550,4875,4875,4875,4875,50
20240318,150500,54199800,4875,4875,4875,4875,0
20240318,150400,54199800,4875,4875,4875,4875,0
20240318,150300,54199800,4875,4875,4875,4875,1
20240318,150200,54194925,4875,4875,4875,4875,0
20240318,150100,54194925,4875,4875,4875,4875,9
20240318,150000,54151050,4875,4875,4875,4875,5
20240318,145900,54126675,4875,4875,4875,4875,0
20240318,145800,54126675,4875,4875,4875,4875,0
20240318,145700,54126675,4875,4875,4875,4875,10
20240318,145600,54077925,4870,4870,4870,4870,0
20240318,145500,54077925,4870,4870,4870,4870,0
20240318,145400,54077925,4870,4870,4870,4870,0
20240318,145300,54077925,4870,4870,4870,4870,51
20240318,145200,53829555,4870,4870,4870,4870,0
20240318,145100,53829555,4870,4870,4870,4870,0
20240318,145000,53829555,4870,4870,4870,4870,0
20240318,144900,53829555,4870,4870,4870,4870,0
20240318,144800,53829555,4870,4870,4870,4870,1
20240318,144700,53824685,4870,4870,4870,4870,0
20240318,144600,53824685,4870,4870,4870,4870,0
20240318,144500,53824685,4870,4870,4870,4870,0
20240318,144400,53824685,4870,4870,4870,4870,0
20240318,144300,53824685,4870,4870,4870,4870,0
20240318,144200,53824685,4870,4870,4870,4870,10
20240318,144100,53775985,4875,4875,4875,4875,3
20240318,144000,53761360,4875,4875,4875,4875,0
20240318,143900,53761360,4875,4875,4875,4875,17
20240318,143800,53678485,4880,4880,4880,4880,1
20240318,143700,53673605,4875,4880,4880,4875,27
20240318,143600,53541955,4880,4880,4880,4880,0
20240318,143500,53541955,4880,4880,4880,4880,0
20240318,143400,53541955,4880,4880,4880,4880,0
20240318,143300,53541955,4880,4880,4880,4880,0
20240318,143200,53541955,4880,4880,4880,4880,0
20240318,143100,53541955,4880,4880,4880,4880,1
20240318,143000,53537075,4875,4885,4885,4875,48
20240318,142900,53303065,4880,4880,4880,4880,0
20240318,142800,53303065,4880,4880,4880,4880,0
20240318,142700,53303065,4880,4880,4880,4880,0
20240318,142600,53303065,4880,4880,4880,4880,0
20240318,142500,53303065,4880,4880,4880,4880,0
20240318,142400,53303065,4880,4880,4880,4880,0
20240318,142300,53303065,4880,4880,4880,4880,0
20240318,142200,53303065,4880,4880,4880,4880,36
20240318,142100,53127385,4875,4875,4875,4875,206
20240318,142000,52123135,4875,4880,4880,4875,10
20240318,141900,52074375,4875,4875,4875,4875,0
20240318,141800,52074375,4875,4875,4875,4875,0
20240318,141700,52074375,4875,4875,4875,4875,0
20240318,141600,52074375,4875,4875,4875,4875,0
20240318,141500,52074375,4875,4875,4875,4875,0
20240318,141400,52074375,4875,4875,4875,4875,0
20240318,141300,52074375,4875,4875,4875,4875,0
20240318,141200,52074375,4875,4875,4875,4875,0
20240318,141100,52074375,4875,4875,4875,4875,0
20240318,141000,52074375,4875,4875,4875,4875,0
20240318,140900,52074375,4875,4875,4875,4875,0
20240318,140800,52074375,4875,4875,4875,4875,0
20240318,140700,52074375,4875,4875,4875,4875,0
20240318,140600,52074375,4875,4875,4875,4875,0
20240318,140500,52074375,4875,4875,4875,4875,0
20240318,140400,52074375,4875,4875,4875,4875,0
20240318,140300,52074375,4875,4875,4875,4875,0
20240318,140200,52074375,4875,4875,4875,4875,0
20240318,140100,52074375,4875,4875,4875,4875,0
20240318,140000,52074375,4875,4875,4875,4875,0
20240318,135900,52074375,4875,4875,4875,4875,0
20240318,135800,52074375,4875,4875,4875,4875,0
20240318,135700,52074375,4875,4875,4875,4875,0
20240318,135600,52074375,4875,4875,4875,4875,0
20240318,135500,52074375,4875,4875,4875,4875,0
20240318,135400,52074375,4875,4875,4875,4875,0
20240318,135300,52074375,4875,4875,4875,4875,0
20240318,135200,52074375,4875,4890,4890,4875,1239
20240318,135100,46032195,4895,4895,4895,4895,0
20240318,135000,46032195,4895,4895,4895,4895,3
20240318,134900,46017510,4895,4895,4895,4895,100
20240318,134800,45528010,4895,4895,4895,4895,0
20240318,134700,45528010,4895,4895,4895,4895,0
20240318,134600,45528010,4895,4895,4895,4895,0
20240318,134500,45528010,4895,4895,4895,4895,0
20240318,134400,45528010,4895,4895,4895,4895,0
20240318,134300,45528010,4895,4895,4895,4895,0
20240318,134200,45528010,4895,4895,4895,4895,0
20240318,134100,45528010,4895,4895,4895,4895,0
20240318,134000,45528010,4895,4895,4895,4895,0
20240318,133900,45528010,4895,4895,4895,4895,0
20240318,133800,45528010,4895,4895,4895,4895,0
20240318,133700,45528010,4895,4895,4895,4895,35
20240318,133600,45356685,4880,4880,4880,4880,0
20240318,133500,45356685,4880,4880,4880,4880,0
20240318,133400,45356685,4880,4880,4880,4880,7
20240318,133300,45322525,4880,4880,4880,4880,0
20240318,133200,45322525,4880,4880,4880,4880,193
20240318,133100,44380685,4885,4885,4885,4885,0
20240318,133000,44380685,4885,4885,4885,4885,0
20240318,132900,44380685,4885,4885,4885,4885,0
20240318,132800,44380685,4885,4885,4885,4885,0
20240318,132700,44380685,4885,4885,4885,4885,0
20240318,132600,44380685,4885,4885,4885,4885,0
20240318,132500,44380685,4885,4885,4885,4885,0
20240318,132400,44380685,4885,4885,4885,4885,0
20240318,132300,44380685,4885,4885,4885,4885,0
20240318,132200,44380685,4885,4885,4885,4885,0
20240318,132100,44380685,4885,4885,4885,4885,0
20240318,132000,44380685,4885,4885,4885,4885,0
20240318,131900,44380685,4885,4885,4885,4885,0
20240318,131800,44380685,4885,4885,4885,4885,400
20240318,131700,42426685,4880,4900,4900,4880,1000
20240318,131600,37538040,4930,4930,4930,4930,0
20240318,131500,37538040,4930,4930,4930,4930,0
20240318,131400,37538040,4930,4930,4930,4930,0
20240318,131300,37538040,4930,4930,4930,4930,0
20240318,131200,37538040,4930,4930,4930,4930,0
20240318,131100,37538040,4930,4930,4930,4930,0
20240318,131000,37538040,4930,4930,4930,4930,0
20240318,130900,37538040,4930,4930,4930,4930,0
20240318,130800,37538040,4930,4930,4930,4930,0
20240318,130700,37538040,4930,4930,4930,4930,0
20240318,130600,37538040,4930,4930,4930,4930,0
20240318,130500,37538040,4930,4930,4930,4930,0
20240318,130400,37538040,4930,4930,4930,4930,0
20240318,130300,37538040,4930,4930,4930,4930,300
20240318,130200,36059040,4910,4890,4910,4875,1394
20240318,130100,29243880,4890,4890,4890,4890,1
20240318,130000,29238990,4890,4890,4890,4890,0
20240318,125900,29238990,4890,4890,4890,4890,0
20240318,125800,29238990,4890,4890,4890,4890,0
20240318,125700,29238990,4890,4895,4895,4890,239
20240318,125600,28069770,4890,4890,4890,4890,0
20240318,125500,28069770,4890,4890,4890,4890,0
20240318,125400,28069770,4890,4890,4890,4890,0
20240318,125300,28069770,4890,4890,4890,4890,0
20240318,125200,28069770,4890,4890,4890,4890,0
20240318,125100,28069770,4890,4890,4890,4890,0
20240318,125000,28069770,4890,4890,4890,4890,0
20240318,124900,28069770,4890,4890,4890,4890,0
20240318,124800,28069770,4890,4890,4890,4890,0
20240318,124700,28069770,4890,4890,4890,4890,0
20240318,124600,28069770,4890,4890,4890,4890,0
20240318,124500,28069770,4890,4890,4890,4890,0
20240318,124400,28069770,4890,4890,4890,4890,0
20240318,124300,28069770,4890,4890,4890,4890,0
20240318,124200,28069770,4890,4890,4890,4890,0
20240318,124100,28069770,4890,4890,4890,4890,0
20240318,124000,28069770,4890,4890,4890,4890,0
20240318,123900,28069770,4890,4890,4890,4890,0
20240318,123800,28069770,4890,4890,4890,4890,0
20240318,123700,28069770,4890,4890,4890,4890,0
20240318,123600,28069770,4890,4890,4890,4890,0
20240318,123500,28069770,4890,4890,4890,4890,0
20240318,123400,28069770,4890,4890,4890,4890,0
20240318,123300,28069770,4890,4890,4890,4890,0
20240318,123200,28069770,4890,4890,4890,4890,241
20240318,123100,26891280,4890,4890,4890,4890,0
20240318,123000,26891280,4890,4890,4890,4890,0
20240318,122900,26891280,4890,4885,4890,4885,300
20240318,122800,25424460,4880,4880,4880,4880,0
20240318,122700,25424460,4880,4880,4880,4880,0
20240318,122600,25424460,4880,4880,4880,4880,0
20240318,122500,25424460,4880,4885,4885,4880,600
20240318,122400,22495350,4885,4885,4885,4885,0
20240318,122300,22495350,4885,4885,4885,4885,0
20240318,122200,22495350,4885,4885,4885,4885,0
20240318,122100,22495350,4885,4885,4885,4885,0
20240318,122000,22495350,4885,4885,4885,4885,243
20240318,121900,21308295,4885,4885,4885,4885,0
20240318,121800,21308295,4885,4885,4885,4885,0
20240318,121700,21308295,4885,4885,4885,4885,0
20240318,121600,21308295,4885,4885,4885,4885,0
20240318,121500,21308295,4885,4885,4885,4885,0
20240318,121400,21308295,4885,4885,4885,4885,0
20240318,121300,21308295,4885,4885,4885,4885,0
20240318,121200,21308295,4885,4885,4885,4885,0
20240318,121100,21308295,4885,4885,4885,4885,0
20240318,121000,21308295,4885,4885,4885,4885,20
20240318,120900,21210595,4885,4885,4885,4885,0
20240318,120800,21210595,4885,4885,4885,4885,0
20240318,120700,21210595,4885,4885,4885,4885,0
20240318,120600,21210595,4885,4880,4885,4880,7
20240318,120500,21176430,4885,4885,4885,4885,10
20240318,120400,21127580,4885,4885,4885,4885,0
20240318,120300,21127580,4885,4885,4885,4885,1
20240318,120200,21122695,4885,4885,4885,4885,0
20240318,120100,21122695,4885,4885,4885,4885,16
20240318,120000,21044535,4885,4885,4885,4885,3
20240318,115900,21029880,4885,4885,4885,4885,11
20240318,115800,20976145,4885,4885,4885,4885,7
20240318,115700,20941950,4885,4885,4885,4885,6
20240318,115600,20912640,4885,4885,4885,4885,10
20240318,115500,20863790,4885,4885,4885,4885,11
20240318,115400,20810055,4885,4885,4885,4885,2
20240318,115300,20800285,4885,4885,4885,4885,0
20240318,115200,20800285,4885,4885,4885,4885,0
20240318,115100,20800285,4885,4885,4885,4885,0
20240318,115000,20800285,4885,4885,4885,4885,0
20240318,114900,20800285,4885,4885,4885,4885,0
20240318,114800,20800285,4885,4885,4885,4885,0
20240318,114700,20800285,4885,4885,4885,4885,0
20240318,114600,20800285,4885,4885,4885,4885,0
20240318,114500,20800285,4885,4885,4885,4885,0
20240318,114400,20800285,4885,4885,4885,4885,1
20240318,114300,20795400,4885,4885,4885,4885,0
20240318,114200,20795400,4885,4885,4885,4885,0
20240318,114100,20795400,4885,4885,4885,4885,0
20240318,114000,20795400,4885,4885,4885,4885,0
20240318,113900,20795400,4885,4885,4885,4885,0
20240318,113800,20795400,4885,4885,4885,4885,0
20240318,113700,20795400,4885,4885,4885,4885,0
20240318,113600,20795400,4885,4885,4885,4885,0
20240318,113500,20795400,4885,4885,4885,4885,0
20240318,113400,20795400,4885,4885,4885,4885,0
20240318,113300,20795400,4885,4885,4885,4885,0
20240318,113200,20795400,4885,4885,4885,4885,22
20240318,113100,20687930,4875,4875,4875,4875,28
20240318,113000,20551430,4875,4875,4875,4875,64
20240318,112900,20239430,4875,4885,4885,4875,908
20240318,112800,15810590,4885,4885,4885,4885,0
20240318,112700,15810590,4885,4885,4885,4885,21
20240318,112600,15708005,4885,4885,4885,4885,0
20240318,112500,15708005,4885,4885,4885,4885,0
20240318,112400,15708005,4885,4885,4885,4885,1
20240318,112300,15703120,4885,4885,4885,4885,0
20240318,112200,15703120,4885,4885,4885,4885,0
20240318,112100,15703120,4885,4885,4885,4885,0
20240318,112000,15703120,4885,4885,4885,4885,0
20240318,111900,15703120,4885,4880,4885,4880,2
20240318,111800,15693355,4885,4885,4885,4885,0
20240318,111700,15693355,4885,4885,4885,4885,4
20240318,111600,15673815,4880,4880,4880,4880,0
20240318,111500,15673815,4880,4880,4880,4880,52
20240318,111400,15420055,4880,4880,4880,4880,0
20240318,111300,15420055,4880,4880,4880,4880,0
20240318,111200,15420055,4880,4880,4880,4880,0
20240318,111100,15420055,4880,4880,4880,4880,0
20240318,111000,15420055,4880,4880,4880,4880,8
20240318,110900,15381015,4880,4880,4880,4880,0
20240318,110800,15381015,4880,4880,4880,4880,0
20240318,110700,15381015,4880,4880,4880,4880,100
20240318,110600,14893015,4880,4880,4880,4880,0
20240318,110500,14893015,4880,4880,4880,4880,0
20240318,110400,14893015,4880,4880,4880,4880,0
20240318,110300,14893015,4880,4880,4880,4880,0
20240318,110200,14893015,4880,4880,4880,4880,0
20240318,110100,14893015,4880,4880,4880,4880,0
20240318,110000,14893015,4880,4880,4880,4880,0
20240318,105900,14893015,4880,4880,4880,4880,0
20240318,105800,14893015,4880,4880,4880,4880,0
20240318,105700,14893015,4880,4880,4880,4880,118
20240318,105600,14317175,4880,4885,4885,4880,463
20240318,105500,12057155,4885,4885,4885,4885,0
20240318,105400,12057155,4885,4885,4885,4885,0
20240318,105300,12057155,4885,4885,4885,4885,85
20240318,105200,11641930,4890,4890,4890,4890,0
20240318,105100,11641930,4890,4890,4890,4890,0
20240318,105000,11641930,4890,4890,4890,4890,0
20240318,104900,11641930,4890,4890,4890,4890,0
20240318,104800,11641930,4890,4890,4890,4890,253
20240318,104700,10404760,4890,4890,4890,4890,2
20240318,104600,10394980,4890,4890,4890,4890,180
20240318,104500,9514780,4890,4890,4890,4890,0
20240318,104400,9514780,4890,4890,4890,4890,0
20240318,104300,9514780,4890,4890,4890,4890,0
20240318,104200,9514780,4890,4890,4890,4890,3
20240318,104100,9500110,4890,4890,4890,4890,2
20240318,104000,9490330,4890,4890,4890,4890,0
20240318,103900,9490330,4890,4890,4890,4890,0
20240318,103800,9490330,4890,4890,4890,4890,0
20240318,103700,9490330,4890,4890,4890,4890,0
20240318,103600,9490330,4890,4890,4890,4890,0
20240318,103500,9490330,4890,4890,4890,4890,0
20240318,103400,9490330,4890,4890,4890,4890,0
20240318,103300,9490330,4890,4890,4890,4890,0
20240318,103200,9490330,4890,4890,4890,4890,0
20240318,103100,9490330,4890,4890,4890,4890,0
20240318,103000,9490330,4890,4890,4890,4890,0
20240318,102900,9490330,4890,4890,4890,4890,0
20240318,102800,9490330,4890,4890,4890,4890,0
20240318,102700,9490330,4890,4890,4890,4890,0
20240318,102600,9490330,4890,4890,4890,4890,0
20240318,102500,9490330,4890,4890,4890,4890,0
20240318,102400,9490330,4890,4890,4890,4890,0
20240318,102300,9490330,4890,4890,4890,4890,0
20240318,102200,9490330,4890,4890,4890,4890,0
20240318,102100,9490330,4890,4890,4890,4890,0
20240318,102000,9490330,4890,4890,4890,4890,0
20240318,101900,9490330,4890,4890,4890,4890,0
20240318,101800,9490330,4890,4890,4890,4890,0
20240318,101700,9490330,4890,4890,4890,4890,30
20240318,101600,9343630,4890,4890,4890,4890,0
20240318,101500,9343630,4890,4890,4890,4890,0
20240318,101400,9343630,4890,4890,4890,4890,0
20240318,101300,9343630,4890,4890,4890,4890,0
20240318,101200,9343630,4890,4890,4890,4890,0
20240318,101100,9343630,4890,4890,4890,4890,0
20240318,101000,9343630,4890,4900,4900,4880,900
20240318,100900,4942270,4905,4905,4905,4905,350
20240318,100800,3225520,4920,4920,4920,4920,0
20240318,100700,3225520,4920,4920,4920,4920,0
20240318,100600,3225520,4920,4920,4920,4920,0
20240318,100500,3225520,4920,4920,4920,4920,1
20240318,100400,3220600,4920,4920,4920,4920,0
20240318,100300,3220600,4920,4920,4920,4920,0
20240318,100200,3220600,4920,4920,4920,4920,0
20240318,100100,3220600,4920,4920,4920,4920,0
20240318,100000,3220600,4920,4920,4920,4920,0
20240318,095900,3220600,4920,4920,4920,4920,0
20240318,095800,3220600,4920,4920,4920,4920,0
20240318,095700,3220600,4920,4920,4920,4920,10
20240318,095600,3171400,4920,4920,4920,4920,0
20240318,095500,3171400,4920,4920,4920,4920,70
20240318,095400,2827000,4900,4900,4900,4900,0
20240318,095300,2827000,4900,4900,4900,4900,0
20240318,095200,2827000,4900,4900,4900,4900,0
20240318,095100,2827000,4900,4900,4900,4900,13
20240318,095000,2763300,4900,4900,4900,4900,32
20240318,094900,2606500,4905,4905,4905,4905,297
20240318,094800,1149715,4905,4905,4905,4905,0
20240318,094700,1149715,4905,4905,4905,4905,0
20240318,094600,1149715,4905,4905,4905,4905,0
20240318,094500,1149715,4905,4905,4905,4905,0
20240318,094400,1149715,4905,4905,4905,4905,0
20240318,094300,1149715,4905,4905,4905,4905,2
20240318,094200,1139905,4905,4905,4905,4905,0
20240318,094100,1139905,4905,4905,4905,4905,0
20240318,094000,1139905,4905,4905,4905,4905,13
20240318,093900,1076140,4900,4900,4900,4900,0
20240318,093800,1076140,4900,4900,4900,4900,0
20240318,093700,1076140,4900,4900,4900,4900,18
20240318,093600,987940,4940,4940,4940,4940,0
20240318,093500,987940,4940,4940,4940,4940,0
20240318,093400,987940,4940,4940,4940,4940,0
20240318,093300,987940,4940,4940,4940,4940,0
20240318,093200,987940,4940,4940,4940,4940,0
20240318,093100,987940,4940,4940,4940,4940,0
20240318,093000,987940,4940,4940,4940,4940,0
20240318,092900,987940,4940,4940,4940,4940,0
20240318,092800,987940,4940,4940,4940,4940,0
20240318,092700,987940,4940,4940,4940,4940,0
20240318,092600,987940,4940,4940,4940,4940,0
20240318,092500,987940,4940,4940,4940,4940,0
20240318,092400,987940,4940,4940,4940,4940,0
20240318,092300,987940,4940,4940,4940,4940,0
20240318,092200,987940,4940,4940,4940,4940,10
20240318,092100,938540,4940,4940,4940,4940,0
20240318,092000,938540,4940,4940,4940,4940,0
20240318,091900,938540,4940,4940,4940,4940,0
20240318,091800,938540,4940,4940,4940,4940,0
20240318,091700,938540,4940,4940,4940,4940,0
20240318,091600,938540,4940,4940,4940,4940,0
20240318,091500,938540,4940,4940,4940,4940,0
20240318,091400,938540,4940,4940,4940,4940,0
20240318,091300,938540,4940,4940,4940,4940,0
20240318,091200,938540,4940,4940,4940,4940,0
20240318,091100,938540,4940,4950,4950,4940,4
20240318,091000,918765,4955,4955,4955,4955,0
20240318,090900,918765,4955,4955,4955,4955,0
20240318,090800,918765,4955,4955,4955,4955,2
20240318,090700,908855,4960,4960,4960,4960,5
20240318,090600,884055,4890,4890,4890,4890,100
20240318,090500,395055,4880,4880,4880,4880,0
20240318,090400,395055,4880,4880,4880,4880,0
20240318,090300,395055,4880,4880,4880,4880,0
20240318,090200,395055,4880,4880,4880,4880,0
20240318,090100,395055,4880,4880,4880,4880,0
20240318,090000,395055,4880,4880,4880,4880,36