KissMeData/357230/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211600,151413330,4655,4655,4655,4655,2436
20240318,211500,151413330,4655,4655,4655,4655,0
20240318,211400,151413330,4655,4655,4655,4655,0
20240318,211300,151413330,4655,4655,4655,4655,0
20240318,211200,151413330,4655,4655,4655,4655,0
20240318,211100,151413330,4655,4655,4655,4655,0
20240318,211000,151413330,4655,4655,4655,4655,0
20240318,210900,151413330,4655,4655,4655,4655,0
20240318,210800,151413330,4655,4655,4655,4655,0
20240318,210700,151413330,4655,4655,4655,4655,0
20240318,210600,151413330,4655,4655,4655,4655,0
20240318,210500,151413330,4655,4655,4655,4655,0
20240318,210400,151413330,4655,4655,4655,4655,0
20240318,210300,151413330,4655,4655,4655,4655,0
20240318,210200,151413330,4655,4655,4655,4655,0
20240318,210100,151413330,4655,4655,4655,4655,0
20240318,210000,151413330,4655,4655,4655,4655,0
20240318,205900,151413330,4655,4655,4655,4655,0
20240318,205800,151413330,4655,4655,4655,4655,0
20240318,205700,151413330,4655,4655,4655,4655,0
20240318,205600,151413330,4655,4655,4655,4655,0
20240318,205500,151413330,4655,4655,4655,4655,0
20240318,205400,151413330,4655,4655,4655,4655,0
20240318,205300,151413330,4655,4655,4655,4655,0
20240318,205200,151413330,4655,4655,4655,4655,0
20240318,205100,151413330,4655,4655,4655,4655,0
20240318,205000,151413330,4655,4655,4655,4655,0
20240318,204900,151413330,4655,4655,4655,4655,0
20240318,204800,151413330,4655,4655,4655,4655,0
20240318,204700,151413330,4655,4655,4655,4655,0
20240318,204600,151413330,4655,4655,4655,4655,2436
20240318,204500,151413330,4655,4655,4655,4655,0
20240318,204400,151413330,4655,4655,4655,4655,0
20240318,204300,151413330,4655,4655,4655,4655,0
20240318,204200,151413330,4655,4655,4655,4655,0
20240318,204100,151413330,4655,4655,4655,4655,0
20240318,204000,151413330,4655,4655,4655,4655,0
20240318,203900,151413330,4655,4655,4655,4655,0
20240318,203800,151413330,4655,4655,4655,4655,0
20240318,203700,151413330,4655,4655,4655,4655,0
20240318,203600,151413330,4655,4655,4655,4655,0
20240318,203500,151413330,4655,4655,4655,4655,0
20240318,203400,151413330,4655,4655,4655,4655,0
20240318,203300,151413330,4655,4655,4655,4655,0
20240318,203200,151413330,4655,4655,4655,4655,0
20240318,203100,151413330,4655,4655,4655,4655,0
20240318,203000,151413330,4655,4655,4655,4655,0
20240318,202900,151413330,4655,4655,4655,4655,0
20240318,202800,151413330,4655,4655,4655,4655,0
20240318,202700,151413330,4655,4655,4655,4655,0
20240318,202600,151413330,4655,4655,4655,4655,0
20240318,202500,151413330,4655,4655,4655,4655,0
20240318,202400,151413330,4655,4655,4655,4655,0
20240318,202300,151413330,4655,4655,4655,4655,0
20240318,202200,151413330,4655,4655,4655,4655,0
20240318,202100,151413330,4655,4655,4655,4655,0
20240318,202000,151413330,4655,4655,4655,4655,0
20240318,201900,151413330,4655,4655,4655,4655,0
20240318,201800,151413330,4655,4655,4655,4655,0
20240318,201700,151413330,4655,4655,4655,4655,0
20240318,201600,151413330,4655,4655,4655,4655,2436
20240318,201500,151413330,4655,4655,4655,4655,0
20240318,201400,151413330,4655,4655,4655,4655,0
20240318,201300,151413330,4655,4655,4655,4655,0
20240318,201200,151413330,4655,4655,4655,4655,0
20240318,201100,151413330,4655,4655,4655,4655,0
20240318,201000,151413330,4655,4655,4655,4655,0
20240318,200900,151413330,4655,4655,4655,4655,0
20240318,200800,151413330,4655,4655,4655,4655,0
20240318,200700,151413330,4655,4655,4655,4655,0
20240318,200600,151413330,4655,4655,4655,4655,0
20240318,200500,151413330,4655,4655,4655,4655,0
20240318,200400,151413330,4655,4655,4655,4655,0
20240318,200300,151413330,4655,4655,4655,4655,0
20240318,200200,151413330,4655,4655,4655,4655,0
20240318,200100,151413330,4655,4655,4655,4655,0
20240318,200000,151413330,4655,4655,4655,4655,0
20240318,195900,151413330,4655,4655,4655,4655,0
20240318,195800,151413330,4655,4655,4655,4655,0
20240318,195700,151413330,4655,4655,4655,4655,0
20240318,195600,151413330,4655,4655,4655,4655,0
20240318,195500,151413330,4655,4655,4655,4655,0
20240318,195400,151413330,4655,4655,4655,4655,0
20240318,195300,151413330,4655,4655,4655,4655,0
20240318,195200,151413330,4655,4655,4655,4655,0
20240318,195100,151413330,4655,4655,4655,4655,0
20240318,195000,151413330,4655,4655,4655,4655,0
20240318,194900,151413330,4655,4655,4655,4655,0
20240318,194800,151413330,4655,4655,4655,4655,0
20240318,194700,151413330,4655,4655,4655,4655,0
20240318,194600,151413330,4655,4655,4655,4655,2436
20240318,194500,151413330,4655,4655,4655,4655,0
20240318,194400,151413330,4655,4655,4655,4655,0
20240318,194300,151413330,4655,4655,4655,4655,0
20240318,194200,151413330,4655,4655,4655,4655,0
20240318,194100,151413330,4655,4655,4655,4655,0
20240318,194000,151413330,4655,4655,4655,4655,0
20240318,193900,151413330,4655,4655,4655,4655,0
20240318,193800,151413330,4655,4655,4655,4655,0
20240318,193700,151413330,4655,4655,4655,4655,0
20240318,193600,151413330,4655,4655,4655,4655,0
20240318,193500,151413330,4655,4655,4655,4655,0
20240318,193400,151413330,4655,4655,4655,4655,0
20240318,193300,151413330,4655,4655,4655,4655,0
20240318,193200,151413330,4655,4655,4655,4655,0
20240318,193100,151413330,4655,4655,4655,4655,0
20240318,193000,151413330,4655,4655,4655,4655,0
20240318,192900,151413330,4655,4655,4655,4655,0
20240318,192800,151413330,4655,4655,4655,4655,0
20240318,192700,151413330,4655,4655,4655,4655,0
20240318,192600,151413330,4655,4655,4655,4655,0
20240318,192500,151413330,4655,4655,4655,4655,0
20240318,192400,151413330,4655,4655,4655,4655,0
20240318,192300,151413330,4655,4655,4655,4655,0
20240318,192200,151413330,4655,4655,4655,4655,0
20240318,192100,151413330,4655,4655,4655,4655,0
20240318,192000,151413330,4655,4655,4655,4655,0
20240318,191900,151413330,4655,4655,4655,4655,0
20240318,191800,151413330,4655,4655,4655,4655,0
20240318,191700,151413330,4655,4655,4655,4655,0
20240318,191600,151413330,4655,4655,4655,4655,2436
20240318,191500,151413330,4655,4655,4655,4655,0
20240318,191400,151413330,4655,4655,4655,4655,0
20240318,191300,151413330,4655,4655,4655,4655,0
20240318,191200,151413330,4655,4655,4655,4655,0
20240318,191100,151413330,4655,4655,4655,4655,0
20240318,191000,151413330,4655,4655,4655,4655,0
20240318,190900,151413330,4655,4655,4655,4655,0
20240318,190800,151413330,4655,4655,4655,4655,0
20240318,190700,151413330,4655,4655,4655,4655,0
20240318,190600,151413330,4655,4655,4655,4655,0
20240318,190500,151413330,4655,4655,4655,4655,0
20240318,190400,151413330,4655,4655,4655,4655,0
20240318,190300,151413330,4655,4655,4655,4655,0
20240318,190200,151413330,4655,4655,4655,4655,0
20240318,190100,151413330,4655,4655,4655,4655,0
20240318,190000,151413330,4655,4655,4655,4655,0
20240318,185900,151413330,4655,4655,4655,4655,0
20240318,185800,151413330,4655,4655,4655,4655,0
20240318,185700,151413330,4655,4655,4655,4655,0
20240318,185600,151413330,4655,4655,4655,4655,0
20240318,185500,151413330,4655,4655,4655,4655,0
20240318,185400,151413330,4655,4655,4655,4655,0
20240318,185300,151413330,4655,4655,4655,4655,0
20240318,185200,151413330,4655,4655,4655,4655,0
20240318,185100,151413330,4655,4655,4655,4655,0
20240318,185000,151413330,4655,4655,4655,4655,0
20240318,184900,151413330,4655,4655,4655,4655,0
20240318,184800,151413330,4655,4655,4655,4655,0
20240318,184700,151413330,4655,4655,4655,4655,0
20240318,184600,151413330,4655,4655,4655,4655,2436
20240318,184500,151413330,4655,4655,4655,4655,0
20240318,184400,151413330,4655,4655,4655,4655,0
20240318,184300,151413330,4655,4655,4655,4655,0
20240318,184200,151413330,4655,4655,4655,4655,0
20240318,184100,151413330,4655,4655,4655,4655,0
20240318,184000,151413330,4655,4655,4655,4655,0
20240318,183900,151413330,4655,4655,4655,4655,0
20240318,183800,151413330,4655,4655,4655,4655,0
20240318,183700,151413330,4655,4655,4655,4655,0
20240318,183600,151413330,4655,4655,4655,4655,0
20240318,183500,151413330,4655,4655,4655,4655,0
20240318,183400,151413330,4655,4655,4655,4655,0
20240318,183300,151413330,4655,4655,4655,4655,0
20240318,183200,151413330,4655,4655,4655,4655,0
20240318,183100,151413330,4655,4655,4655,4655,0
20240318,183000,151413330,4655,4655,4655,4655,0
20240318,182900,151413330,4655,4655,4655,4655,0
20240318,182800,151413330,4655,4655,4655,4655,0
20240318,182700,151413330,4655,4655,4655,4655,0
20240318,182600,151413330,4655,4655,4655,4655,0
20240318,182500,151413330,4655,4655,4655,4655,0
20240318,182400,151413330,4655,4655,4655,4655,0
20240318,182300,151413330,4655,4655,4655,4655,0
20240318,182200,151413330,4655,4655,4655,4655,0
20240318,182100,151413330,4655,4655,4655,4655,0
20240318,182000,151413330,4655,4655,4655,4655,0
20240318,181900,151413330,4655,4655,4655,4655,0
20240318,181800,151413330,4655,4655,4655,4655,0
20240318,181700,151413330,4655,4655,4655,4655,0
20240318,181600,151413330,4655,4655,4655,4655,2436
20240318,181500,151413330,4655,4655,4655,4655,0
20240318,181400,151413330,4655,4655,4655,4655,0
20240318,181300,151413330,4655,4655,4655,4655,0
20240318,181200,151413330,4655,4655,4655,4655,0
20240318,181100,151413330,4655,4655,4655,4655,0
20240318,181000,151413330,4655,4655,4655,4655,0
20240318,180900,151413330,4655,4655,4655,4655,0
20240318,180800,151413330,4655,4655,4655,4655,0
20240318,180700,151413330,4655,4655,4655,4655,0
20240318,180600,151413330,4655,4655,4655,4655,0
20240318,180500,151413330,4655,4655,4655,4655,0
20240318,180400,151413330,4655,4655,4655,4655,0
20240318,180300,151413330,4655,4655,4655,4655,0
20240318,180200,151413330,4655,4655,4655,4655,0
20240318,180100,151413330,4655,4655,4655,4655,0
20240318,180000,151413330,4655,4655,4655,4655,0
20240318,175900,151413330,4655,4655,4655,4655,0
20240318,175800,151413330,4655,4655,4655,4655,0
20240318,175700,151413330,4655,4655,4655,4655,0
20240318,175600,151413330,4655,4655,4655,4655,0
20240318,175500,151413330,4655,4655,4655,4655,0
20240318,175400,151413330,4655,4655,4655,4655,0
20240318,175300,151413330,4655,4655,4655,4655,0
20240318,175200,151413330,4655,4655,4655,4655,0
20240318,175100,151413330,4655,4655,4655,4655,0
20240318,175000,151413330,4655,4655,4655,4655,0
20240318,174900,151413330,4655,4655,4655,4655,0
20240318,174800,151413330,4655,4655,4655,4655,0
20240318,174700,151413330,4655,4655,4655,4655,0
20240318,174600,151413330,4655,4655,4655,4655,2436
20240318,174500,151413330,4655,4655,4655,4655,0
20240318,174400,151413330,4655,4655,4655,4655,0
20240318,174300,151413330,4655,4655,4655,4655,0
20240318,174200,151413330,4655,4655,4655,4655,0
20240318,174100,151413330,4655,4655,4655,4655,0
20240318,174000,151413330,4655,4655,4655,4655,0
20240318,173900,151413330,4655,4655,4655,4655,0
20240318,173800,151413330,4655,4655,4655,4655,0
20240318,173700,151413330,4655,4655,4655,4655,0
20240318,173600,151413330,4655,4655,4655,4655,0
20240318,173500,151413330,4655,4655,4655,4655,0
20240318,173400,151413330,4655,4655,4655,4655,0
20240318,173300,151413330,4655,4655,4655,4655,0
20240318,173200,151413330,4655,4655,4655,4655,0
20240318,173100,151413330,4655,4655,4655,4655,0
20240318,173000,151413330,4655,4655,4655,4655,0
20240318,172900,151413330,4655,4655,4655,4655,0
20240318,172800,151413330,4655,4655,4655,4655,0
20240318,172700,151413330,4655,4655,4655,4655,0
20240318,172600,151413330,4655,4655,4655,4655,0
20240318,172500,151413330,4655,4655,4655,4655,0
20240318,172400,151413330,4655,4655,4655,4655,0
20240318,172300,151413330,4655,4655,4655,4655,0
20240318,172200,151413330,4655,4655,4655,4655,0
20240318,172100,151413330,4655,4655,4655,4655,0
20240318,172000,151413330,4655,4655,4655,4655,0
20240318,171900,151413330,4655,4655,4655,4655,0
20240318,171800,151413330,4655,4655,4655,4655,0
20240318,171700,151413330,4655,4655,4655,4655,0
20240318,171600,151413330,4655,4655,4655,4655,2436
20240318,171500,151413330,4655,4655,4655,4655,0
20240318,171400,151413330,4655,4655,4655,4655,0
20240318,171300,151413330,4655,4655,4655,4655,0
20240318,171200,151413330,4655,4655,4655,4655,0
20240318,171100,151413330,4655,4655,4655,4655,0
20240318,171000,151413330,4655,4655,4655,4655,0
20240318,170900,151413330,4655,4655,4655,4655,0
20240318,170800,151413330,4655,4655,4655,4655,0
20240318,170700,151413330,4655,4655,4655,4655,0
20240318,170600,151413330,4655,4655,4655,4655,0
20240318,170500,151413330,4655,4655,4655,4655,0
20240318,170400,151413330,4655,4655,4655,4655,0
20240318,170300,151413330,4655,4655,4655,4655,0
20240318,170200,151413330,4655,4655,4655,4655,0
20240318,170100,151413330,4655,4655,4655,4655,0
20240318,170000,151413330,4655,4655,4655,4655,0
20240318,165900,151413330,4655,4655,4655,4655,0
20240318,165800,151413330,4655,4655,4655,4655,0
20240318,165700,151413330,4655,4655,4655,4655,0
20240318,165600,151413330,4655,4655,4655,4655,0
20240318,165500,151413330,4655,4655,4655,4655,0
20240318,165400,151413330,4655,4655,4655,4655,0
20240318,165300,151413330,4655,4655,4655,4655,0
20240318,165200,151413330,4655,4655,4655,4655,0
20240318,165100,151413330,4655,4655,4655,4655,0
20240318,165000,151413330,4655,4655,4655,4655,0
20240318,164900,151413330,4655,4655,4655,4655,0
20240318,164800,151413330,4655,4655,4655,4655,0
20240318,164700,151413330,4655,4655,4655,4655,0
20240318,164600,151413330,4655,4655,4655,4655,2436
20240318,164500,151413330,4655,4655,4655,4655,0
20240318,164400,151413330,4655,4655,4655,4655,0
20240318,164300,151413330,4655,4655,4655,4655,0
20240318,164200,151413330,4655,4655,4655,4655,0
20240318,164100,151413330,4655,4655,4655,4655,0
20240318,164000,151413330,4655,4655,4655,4655,0
20240318,163900,151413330,4655,4655,4655,4655,0
20240318,163800,151413330,4655,4655,4655,4655,0
20240318,163700,151413330,4655,4655,4655,4655,0
20240318,163600,151413330,4655,4655,4655,4655,0
20240318,163500,151413330,4655,4655,4655,4655,0
20240318,163400,151413330,4655,4655,4655,4655,0
20240318,163300,151413330,4655,4655,4655,4655,0
20240318,163200,151413330,4655,4655,4655,4655,0
20240318,163100,151413330,4655,4655,4655,4655,0
20240318,163000,151413330,4655,4655,4655,4655,0
20240318,162900,151413330,4655,4655,4655,4655,0
20240318,162800,151413330,4655,4655,4655,4655,0
20240318,162700,151413330,4655,4655,4655,4655,0
20240318,162600,151413330,4655,4655,4655,4655,0
20240318,162500,151413330,4655,4655,4655,4655,0
20240318,162400,151413330,4655,4655,4655,4655,0
20240318,162300,151413330,4655,4655,4655,4655,0
20240318,162200,151413330,4655,4655,4655,4655,0
20240318,162100,151413330,4655,4655,4655,4655,0
20240318,162000,151413330,4655,4655,4655,4655,0
20240318,161900,151413330,4655,4655,4655,4655,0
20240318,161800,151413330,4655,4655,4655,4655,0
20240318,161700,151413330,4655,4655,4655,4655,0
20240318,161600,151413330,4655,4655,4655,4655,2436
20240318,161500,151413330,4655,4655,4655,4655,0
20240318,161400,151413330,4655,4655,4655,4655,0
20240318,161300,151413330,4655,4655,4655,4655,0
20240318,161200,151413330,4655,4655,4655,4655,0
20240318,161100,151413330,4655,4655,4655,4655,0
20240318,161000,151413330,4655,4655,4655,4655,0
20240318,160900,151413330,4655,4655,4655,4655,0
20240318,160800,151413330,4655,4655,4655,4655,0
20240318,160700,151413330,4655,4655,4655,4655,0
20240318,160600,151413330,4655,4655,4655,4655,0
20240318,160500,151413330,4655,4655,4655,4655,0
20240318,160400,151413330,4655,4655,4655,4655,0
20240318,160300,151413330,4655,4655,4655,4655,0
20240318,160200,151413330,4655,4655,4655,4655,0
20240318,160100,151413330,4655,4655,4655,4655,0
20240318,160000,151413330,4655,4655,4655,4655,0
20240318,155900,151413330,4655,4655,4655,4655,0
20240318,155800,151413330,4655,4655,4655,4655,0
20240318,155700,151413330,4655,4655,4655,4655,0
20240318,155600,151413330,4655,4655,4655,4655,0
20240318,155500,151413330,4655,4655,4655,4655,0
20240318,155400,151413330,4655,4655,4655,4655,0
20240318,155300,151413330,4655,4655,4655,4655,0
20240318,155200,151413330,4655,4655,4655,4655,0
20240318,155100,151413330,4655,4655,4655,4655,0
20240318,155000,151413330,4655,4655,4655,4655,0
20240318,154900,151413330,4655,4655,4655,4655,0
20240318,154800,151413330,4655,4655,4655,4655,0
20240318,154700,151413330,4655,4655,4655,4655,0
20240318,154600,151413330,4655,4655,4655,4655,2436
20240318,154500,151413330,4655,4655,4655,4655,0
20240318,154400,151413330,4655,4655,4655,4655,0
20240318,154300,151413330,4655,4655,4655,4655,0
20240318,154200,151413330,4655,4655,4655,4655,0
20240318,154100,151413330,4655,4655,4655,4655,0
20240318,154000,151413330,4655,4655,4655,4655,0
20240318,153900,151413330,4655,4655,4655,4655,0
20240318,153800,151413330,4655,4655,4655,4655,0
20240318,153700,151413330,4655,4655,4655,4655,0
20240318,153600,151413330,4655,4655,4655,4655,0
20240318,153500,151413330,4655,4655,4655,4655,0
20240318,153400,151413330,4655,4655,4655,4655,0
20240318,153300,151413330,4655,4655,4655,4655,0
20240318,153200,151413330,4655,4655,4655,4655,0
20240318,153100,151413330,4655,4655,4655,4655,0
20240318,153000,151413330,4655,4655,4655,4655,2436
20240318,152900,140073750,4670,4670,4670,4670,0
20240318,152800,140073750,4670,4670,4670,4670,0
20240318,152700,140073750,4670,4670,4670,4670,0
20240318,152600,140073750,4670,4670,4670,4670,0
20240318,152500,140073750,4670,4670,4670,4670,0
20240318,152400,140073750,4670,4670,4670,4670,0
20240318,152300,140073750,4670,4670,4670,4670,0
20240318,152200,140073750,4670,4670,4670,4670,0
20240318,152100,140073750,4670,4670,4670,4670,0
20240318,152000,140073750,4670,4670,4670,4670,0
20240318,151900,140073750,4670,4670,4670,4670,184
20240318,151800,139214470,4675,4675,4675,4675,112
20240318,151700,138690870,4670,4675,4675,4670,100
20240318,151600,138223620,4675,4675,4675,4675,0
20240318,151500,138223620,4675,4675,4675,4675,0
20240318,151400,138223620,4675,4675,4675,4675,0
20240318,151300,138223620,4675,4675,4675,4675,0
20240318,151200,138223620,4675,4675,4675,4675,1
20240318,151100,138218945,4675,4675,4675,4675,0
20240318,151000,138218945,4675,4670,4675,4670,146
20240318,150900,137536420,4670,4670,4670,4670,0
20240318,150800,137536420,4670,4670,4670,4670,0
20240318,150700,137536420,4670,4670,4675,4670,240
20240318,150600,136414690,4670,4670,4670,4670,1
20240318,150500,136410020,4675,4675,4675,4675,0
20240318,150400,136410020,4675,4665,4675,4665,125
20240318,150300,135825665,4675,4675,4675,4675,0
20240318,150200,135825665,4675,4675,4675,4675,109
20240318,150100,135316090,4665,4675,4675,4665,468
20240318,150000,133128520,4670,4670,4670,4670,189
20240318,145900,132245890,4670,4670,4670,4670,342
20240318,145800,130648750,4670,4670,4670,4670,51
20240318,145700,130410580,4665,4665,4665,4665,0
20240318,145600,130410580,4665,4665,4665,4665,930
20240318,145500,126072130,4665,4665,4665,4665,50
20240318,145400,125838880,4665,4665,4665,4665,196
20240318,145300,124924540,4660,4660,4660,4660,200
20240318,145200,123992540,4660,4650,4660,4650,3185
20240318,145100,109163840,4650,4650,4650,4650,0
20240318,145000,109163840,4650,4650,4650,4650,0
20240318,144900,109163840,4650,4650,4650,4650,0
20240318,144800,109163840,4650,4650,4650,4650,0
20240318,144700,109163840,4650,4650,4650,4650,20
20240318,144600,109070840,4645,4645,4645,4645,0
20240318,144500,109070840,4645,4645,4645,4645,0
20240318,144400,109070840,4645,4645,4645,4645,0
20240318,144300,109070840,4645,4645,4645,4645,0
20240318,144200,109070840,4645,4645,4645,4645,0
20240318,144100,109070840,4645,4645,4645,4645,0
20240318,144000,109070840,4645,4645,4645,4645,0
20240318,143900,109070840,4645,4645,4645,4645,0
20240318,143800,109070840,4645,4645,4645,4645,0
20240318,143700,109070840,4645,4645,4645,4645,0
20240318,143600,109070840,4645,4645,4645,4645,100
20240318,143500,108606340,4650,4650,4650,4650,175
20240318,143400,107792590,4645,4645,4645,4645,328
20240318,143300,106269030,4645,4645,4645,4645,0
20240318,143200,106269030,4645,4645,4645,4645,0
20240318,143100,106269030,4645,4645,4645,4645,0
20240318,143000,106269030,4645,4645,4645,4645,108
20240318,142900,105767370,4645,4645,4645,4645,0
20240318,142800,105767370,4645,4645,4645,4645,0
20240318,142700,105767370,4645,4645,4645,4645,0
20240318,142600,105767370,4645,4645,4645,4645,0
20240318,142500,105767370,4645,4645,4645,4645,214
20240318,142400,104773340,4645,4645,4645,4645,0
20240318,142300,104773340,4645,4645,4645,4645,0
20240318,142200,104773340,4645,4645,4645,4645,0
20240318,142100,104773340,4645,4645,4645,4645,0
20240318,142000,104773340,4645,4645,4645,4645,10
20240318,141900,104726890,4650,4650,4650,4650,0
20240318,141800,104726890,4650,4650,4650,4650,152
20240318,141700,104020090,4645,4645,4645,4645,0
20240318,141600,104020090,4645,4645,4645,4645,500
20240318,141500,101697590,4645,4645,4645,4645,0
20240318,141400,101697590,4645,4645,4645,4645,0
20240318,141300,101697590,4645,4645,4645,4645,0
20240318,141200,101697590,4645,4645,4645,4645,0
20240318,141100,101697590,4645,4645,4645,4645,50
20240318,141000,101465340,4650,4650,4650,4650,0
20240318,140900,101465340,4650,4650,4650,4650,0
20240318,140800,101465340,4650,4650,4650,4650,0
20240318,140700,101465340,4650,4650,4650,4650,0
20240318,140600,101465340,4650,4650,4650,4650,0
20240318,140500,101465340,4650,4650,4650,4650,0
20240318,140400,101465340,4650,4650,4650,4650,0
20240318,140300,101465340,4650,4650,4650,4650,0
20240318,140200,101465340,4650,4650,4650,4650,0
20240318,140100,101465340,4650,4650,4650,4650,0
20240318,140000,101465340,4650,4650,4650,4650,0
20240318,135900,101465340,4650,4650,4650,4650,0
20240318,135800,101465340,4650,4650,4650,4650,0
20240318,135700,101465340,4650,4650,4650,4650,2
20240318,135600,101456040,4650,4650,4650,4650,2
20240318,135500,101446740,4640,4640,4640,4640,0
20240318,135400,101446740,4640,4640,4640,4640,0
20240318,135300,101446740,4640,4640,4640,4640,184
20240318,135200,100592980,4650,4650,4650,4650,2
20240318,135100,100583680,4650,4650,4650,4650,0
20240318,135000,100583680,4650,4650,4650,4650,3
20240318,134900,100569730,4640,4645,4645,4640,10
20240318,134800,100523325,4650,4650,4650,4650,138
20240318,134700,99881625,4650,4650,4650,4650,0
20240318,134600,99881625,4650,4650,4650,4645,679
20240318,134500,96724525,4655,4655,4655,4655,0
20240318,134400,96724525,4655,4655,4655,4655,0
20240318,134300,96724525,4655,4655,4655,4655,11
20240318,134200,96673320,4655,4655,4655,4655,2
20240318,134100,96664010,4650,4650,4650,4650,0
20240318,134000,96664010,4650,4650,4650,4650,0
20240318,133900,96664010,4650,4650,4650,4650,0
20240318,133800,96664010,4650,4650,4650,4650,0
20240318,133700,96664010,4650,4650,4650,4650,0
20240318,133600,96664010,4650,4650,4650,4650,0
20240318,133500,96664010,4650,4650,4650,4650,0
20240318,133400,96664010,4650,4650,4650,4650,229
20240318,133300,95599160,4650,4650,4650,4650,0
20240318,133200,95599160,4650,4650,4650,4650,1
20240318,133100,95594510,4655,4655,4655,4655,0
20240318,133000,95594510,4655,4655,4655,4655,0
20240318,132900,95594510,4655,4655,4655,4655,0
20240318,132800,95594510,4655,4655,4655,4655,0
20240318,132700,95594510,4655,4655,4655,4655,0
20240318,132600,95594510,4655,4655,4655,4655,0
20240318,132500,95594510,4655,4655,4655,4655,50
20240318,132400,95361760,4655,4655,4655,4655,0
20240318,132300,95361760,4655,4655,4655,4655,0
20240318,132200,95361760,4655,4655,4655,4655,10
20240318,132100,95315210,4655,4655,4655,4655,0
20240318,132000,95315210,4655,4655,4655,4655,0
20240318,131900,95315210,4655,4655,4655,4655,0
20240318,131800,95315210,4655,4655,4655,4655,0
20240318,131700,95315210,4655,4655,4655,4655,125
20240318,131600,94733335,4640,4640,4640,4640,0
20240318,131500,94733335,4640,4640,4640,4640,0
20240318,131400,94733335,4640,4640,4640,4640,0
20240318,131300,94733335,4640,4655,4655,4640,569
20240318,131200,92089450,4655,4655,4655,4655,1
20240318,131100,92084795,4655,4655,4655,4655,0
20240318,131000,92084795,4655,4655,4655,4655,0
20240318,130900,92084795,4655,4655,4655,4655,0
20240318,130800,92084795,4655,4655,4655,4655,0
20240318,130700,92084795,4655,4655,4655,4655,0
20240318,130600,92084795,4655,4655,4655,4655,0
20240318,130500,92084795,4655,4655,4655,4655,0
20240318,130400,92084795,4655,4655,4655,4655,0
20240318,130300,92084795,4655,4655,4655,4655,15
20240318,130200,92014970,4655,4655,4655,4655,100
20240318,130100,91549470,4655,4655,4655,4655,0
20240318,130000,91549470,4655,4655,4655,4655,5
20240318,125900,91526195,4655,4655,4655,4655,10
20240318,125800,91479645,4655,4655,4655,4655,1
20240318,125700,91474990,4655,4655,4655,4655,0
20240318,125600,91474990,4655,4655,4655,4655,41
20240318,125500,91284135,4655,4655,4655,4655,0
20240318,125400,91284135,4655,4655,4655,4655,0
20240318,125300,91284135,4655,4655,4655,4655,0
20240318,125200,91284135,4655,4655,4655,4655,0
20240318,125100,91284135,4655,4655,4655,4655,0
20240318,125000,91284135,4655,4655,4655,4655,5
20240318,124900,91260860,4655,4655,4655,4655,0
20240318,124800,91260860,4655,4655,4655,4655,0
20240318,124700,91260860,4655,4655,4655,4655,0
20240318,124600,91260860,4655,4655,4655,4655,0
20240318,124500,91260860,4655,4655,4655,4655,108
20240318,124400,90758120,4655,4655,4655,4655,0
20240318,124300,90758120,4655,4650,4655,4650,50
20240318,124200,90525420,4655,4655,4655,4655,0
20240318,124100,90525420,4655,4655,4655,4655,0
20240318,124000,90525420,4655,4655,4655,4655,173
20240318,123900,89720105,4655,4655,4655,4655,0
20240318,123800,89720105,4655,4655,4655,4655,0
20240318,123700,89720105,4655,4645,4655,4645,231
20240318,123600,88645440,4645,4645,4645,4645,0
20240318,123500,88645440,4645,4645,4645,4645,160
20240318,123400,87902240,4625,4625,4625,4625,0
20240318,123300,87902240,4625,4625,4625,4625,0
20240318,123200,87902240,4625,4625,4625,4625,0
20240318,123100,87902240,4625,4625,4625,4625,0
20240318,123000,87902240,4625,4650,4650,4625,2876
20240318,122900,74572775,4655,4655,4655,4655,0
20240318,122800,74572775,4655,4655,4655,4655,200
20240318,122700,73641775,4655,4655,4655,4655,200
20240318,122600,72710775,4655,4655,4655,4655,0
20240318,122500,72710775,4655,4655,4655,4655,0
20240318,122400,72710775,4655,4655,4655,4655,4
20240318,122300,72692155,4650,4650,4650,4650,50
20240318,122200,72459655,4655,4655,4655,4655,0
20240318,122100,72459655,4655,4655,4655,4655,1
20240318,122000,72455000,4650,4650,4650,4650,0
20240318,121900,72455000,4650,4650,4650,4650,30
20240318,121800,72315500,4650,4650,4650,4650,0
20240318,121700,72315500,4650,4650,4650,4650,9
20240318,121600,72273650,4650,4650,4650,4650,64
20240318,121500,71976050,4655,4655,4655,4655,0
20240318,121400,71976050,4655,4655,4655,4655,0
20240318,121300,71976050,4655,4655,4655,4655,0
20240318,121200,71976050,4655,4655,4655,4655,0
20240318,121100,71976050,4655,4655,4655,4655,1
20240318,121000,71971395,4655,4655,4655,4655,0
20240318,120900,71971395,4655,4655,4655,4655,0
20240318,120800,71971395,4655,4655,4655,4655,1
20240318,120700,71966740,4655,4655,4655,4655,0
20240318,120600,71966740,4655,4655,4655,4655,0
20240318,120500,71966740,4655,4655,4655,4655,0
20240318,120400,71966740,4655,4655,4655,4655,0
20240318,120300,71966740,4655,4655,4655,4655,0
20240318,120200,71966740,4655,4655,4655,4655,0
20240318,120100,71966740,4655,4655,4655,4655,0
20240318,120000,71966740,4655,4655,4655,4655,24
20240318,115900,71855020,4655,4655,4655,4655,183
20240318,115800,71003155,4645,4645,4645,4645,4
20240318,115700,70984575,4645,4645,4645,4645,21
20240318,115600,70887030,4645,4645,4645,4645,0
20240318,115500,70887030,4645,4645,4645,4645,0
20240318,115400,70887030,4645,4645,4645,4645,5
20240318,115300,70863805,4645,4645,4645,4645,1
20240318,115200,70859160,4645,4645,4645,4645,0
20240318,115100,70859160,4645,4645,4645,4645,0
20240318,115000,70859160,4645,4645,4645,4645,1
20240318,114900,70854515,4645,4650,4650,4645,2468
20240318,114800,59385205,4650,4650,4650,4650,8
20240318,114700,59348005,4650,4650,4650,4650,0
20240318,114600,59348005,4650,4650,4650,4650,0
20240318,114500,59348005,4650,4650,4650,4650,0
20240318,114400,59348005,4650,4650,4650,4650,0
20240318,114300,59348005,4650,4650,4650,4650,0
20240318,114200,59348005,4650,4650,4650,4650,8
20240318,114100,59310805,4650,4650,4650,4650,0
20240318,114000,59310805,4650,4650,4650,4650,0
20240318,113900,59310805,4650,4655,4655,4650,823
20240318,113800,55483600,4650,4650,4650,4650,0
20240318,113700,55483600,4650,4650,4650,4650,0
20240318,113600,55483600,4650,4650,4650,4650,0
20240318,113500,55483600,4650,4650,4650,4650,0
20240318,113400,55483600,4650,4650,4650,4650,0
20240318,113300,55483600,4650,4650,4650,4650,0
20240318,113200,55483600,4650,4650,4650,4650,0
20240318,113100,55483600,4650,4650,4650,4650,0
20240318,113000,55483600,4650,4650,4650,4650,0
20240318,112900,55483600,4650,4650,4650,4650,0
20240318,112800,55483600,4650,4650,4650,4650,0
20240318,112700,55483600,4650,4650,4650,4650,0
20240318,112600,55483600,4650,4650,4650,4650,130
20240318,112500,54879100,4660,4660,4660,4660,5
20240318,112400,54855800,4660,4660,4660,4660,0
20240318,112300,54855800,4660,4660,4660,4660,0
20240318,112200,54855800,4660,4660,4660,4660,87
20240318,112100,54450380,4665,4660,4665,4660,180
20240318,112000,53611570,4660,4660,4660,4660,1
20240318,111900,53606910,4655,4655,4655,4655,1
20240318,111800,53602255,4655,4655,4655,4655,1
20240318,111700,53597600,4650,4650,4650,4650,50
20240318,111600,53365100,4650,4650,4650,4650,0
20240318,111500,53365100,4650,4650,4650,4650,0
20240318,111400,53365100,4650,4650,4650,4650,0
20240318,111300,53365100,4650,4650,4650,4650,0
20240318,111200,53365100,4650,4650,4650,4650,3
20240318,111100,53351150,4650,4650,4650,4650,63
20240318,111000,53058200,4650,4650,4650,4650,1
20240318,110900,53053550,4650,4650,4650,4650,2
20240318,110800,53044250,4650,4650,4650,4650,0
20240318,110700,53044250,4650,4650,4650,4650,0
20240318,110600,53044250,4650,4650,4650,4650,0
20240318,110500,53044250,4650,4650,4650,4650,0
20240318,110400,53044250,4650,4650,4650,4650,50
20240318,110300,52811750,4645,4645,4645,4645,0
20240318,110200,52811750,4645,4645,4645,4645,1
20240318,110100,52807105,4645,4645,4645,4645,0
20240318,110000,52807105,4645,4645,4645,4645,0
20240318,105900,52807105,4645,4645,4645,4645,334
20240318,105800,51255675,4645,4645,4645,4645,0
20240318,105700,51255675,4645,4645,4645,4645,0
20240318,105600,51255675,4645,4645,4645,4645,0
20240318,105500,51255675,4645,4645,4645,4645,0
20240318,105400,51255675,4645,4645,4645,4645,128
20240318,105300,50661115,4645,4645,4645,4645,29
20240318,105200,50526410,4645,4645,4645,4645,0
20240318,105100,50526410,4645,4645,4645,4645,385
20240318,105000,48738085,4650,4650,4650,4650,0
20240318,104900,48738085,4650,4650,4650,4650,1
20240318,104800,48733435,4650,4650,4650,4650,0
20240318,104700,48733435,4650,4650,4650,4650,0
20240318,104600,48733435,4650,4650,4650,4650,300
20240318,104500,47338435,4650,4650,4650,4650,0
20240318,104400,47338435,4650,4650,4650,4650,0
20240318,104300,47338435,4650,4650,4650,4650,0
20240318,104200,47338435,4650,4650,4650,4650,0
20240318,104100,47338435,4650,4650,4650,4650,0
20240318,104000,47338435,4650,4650,4650,4650,1
20240318,103900,47333785,4650,4655,4655,4650,1248
20240318,103800,41529985,4660,4660,4660,4660,5
20240318,103700,41506685,4660,4660,4660,4660,0
20240318,103600,41506685,4660,4660,4660,4660,0
20240318,103500,41506685,4660,4660,4660,4660,1
20240318,103400,41502025,4660,4660,4660,4660,0
20240318,103300,41502025,4660,4660,4660,4660,0
20240318,103200,41502025,4660,4660,4660,4660,0
20240318,103100,41502025,4660,4660,4660,4660,278
20240318,103000,40206545,4660,4660,4660,4660,5
20240318,102900,40183245,4665,4665,4665,4665,0
20240318,102800,40183245,4665,4665,4665,4665,222
20240318,102700,39147615,4665,4665,4665,4665,0
20240318,102600,39147615,4665,4665,4665,4665,0
20240318,102500,39147615,4665,4665,4665,4665,0
20240318,102400,39147615,4665,4665,4665,4665,190
20240318,102300,38261265,4670,4670,4670,4670,136
20240318,102200,37626145,4665,4665,4665,4665,0
20240318,102100,37626145,4665,4665,4665,4665,0
20240318,102000,37626145,4665,4665,4665,4665,387
20240318,101900,35820790,4670,4670,4670,4670,186
20240318,101800,34952170,4670,4675,4675,4670,862
20240318,101700,30926625,4680,4680,4680,4680,30
20240318,101600,30786225,4680,4680,4680,4680,1
20240318,101500,30781545,4665,4665,4665,4665,0
20240318,101400,30781545,4665,4665,4665,4665,0
20240318,101300,30781545,4665,4665,4665,4665,0
20240318,101200,30781545,4665,4665,4665,4665,0
20240318,101100,30781545,4665,4665,4665,4665,0
20240318,101000,30781545,4665,4665,4665,4665,187
20240318,100900,29909190,4665,4675,4675,4665,1577
20240318,100800,22545825,4680,4680,4680,4680,0
20240318,100700,22545825,4680,4680,4680,4680,1
20240318,100600,22541145,4680,4680,4680,4680,112
20240318,100500,22016985,4685,4685,4685,4685,12
20240318,100400,21960765,4685,4685,4685,4685,0
20240318,100300,21960765,4685,4685,4685,4685,0
20240318,100200,21960765,4685,4685,4685,4685,14
20240318,100100,21895175,4685,4680,4685,4680,32
20240318,100000,21745405,4680,4685,4685,4680,6
20240318,095900,21717320,4685,4685,4685,4685,0
20240318,095800,21717320,4685,4685,4685,4685,200
20240318,095700,20780320,4665,4665,4665,4665,0
20240318,095600,20780320,4665,4665,4665,4665,0
20240318,095500,20780320,4665,4665,4665,4665,0
20240318,095400,20780320,4665,4665,4665,4665,0
20240318,095300,20780320,4665,4665,4665,4665,0
20240318,095200,20780320,4665,4665,4665,4665,0
20240318,095100,20780320,4665,4665,4665,4665,0
20240318,095000,20780320,4665,4665,4665,4665,151
20240318,094900,20075905,4660,4660,4660,4660,0
20240318,094800,20075905,4660,4660,4660,4660,0
20240318,094700,20075905,4660,4660,4660,4660,0
20240318,094600,20075905,4660,4660,4660,4660,40
20240318,094500,19889505,4660,4660,4660,4660,0
20240318,094400,19889505,4660,4660,4660,4660,0
20240318,094300,19889505,4660,4660,4660,4660,0
20240318,094200,19889505,4660,4660,4660,4660,0
20240318,094100,19889505,4660,4660,4660,4660,0
20240318,094000,19889505,4660,4660,4660,4660,100
20240318,093900,19423505,4660,4660,4660,4660,0
20240318,093800,19423505,4660,4660,4660,4660,0
20240318,093700,19423505,4660,4660,4660,4660,0
20240318,093600,19423505,4660,4655,4660,4655,270
20240318,093500,18165335,4650,4650,4650,4650,0
20240318,093400,18165335,4650,4650,4650,4650,0
20240318,093300,18165335,4650,4650,4650,4650,52
20240318,093200,17923535,4655,4655,4655,4655,17
20240318,093100,17844400,4655,4655,4655,4655,0
20240318,093000,17844400,4655,4655,4655,4655,0
20240318,092900,17844400,4655,4655,4655,4655,0
20240318,092800,17844400,4655,4655,4655,4655,0
20240318,092700,17844400,4655,4655,4655,4655,503
20240318,092600,15502935,4660,4660,4660,4660,0
20240318,092500,15502935,4660,4660,4660,4655,64
20240318,092400,15204730,4660,4660,4660,4660,30
20240318,092300,15064930,4660,4660,4660,4660,0
20240318,092200,15064930,4660,4660,4660,4660,48
20240318,092100,14841250,4660,4660,4660,4660,0
20240318,092000,14841250,4660,4660,4660,4660,547
20240318,091900,12292230,4680,4680,4680,4680,211
20240318,091800,11304750,4680,4685,4685,4680,427
20240318,091700,9304425,4680,4675,4680,4675,71
20240318,091600,8972320,4680,4680,4680,4680,1
20240318,091500,8967640,4660,4660,4660,4660,0
20240318,091400,8967640,4660,4660,4660,4660,565
20240318,091300,6334740,4670,4665,4670,4665,752
20240318,091200,2824520,4665,4665,4665,4665,0
20240318,091100,2824520,4665,4685,4685,4665,320
20240318,091000,1329420,4720,4720,4720,4720,0
20240318,090900,1329420,4720,4720,4720,4720,0
20240318,090800,1329420,4720,4720,4720,4720,0
20240318,090700,1329420,4720,4720,4720,4720,9
20240318,090600,1286940,4730,4730,4730,4730,0
20240318,090500,1286940,4730,4725,4730,4725,105
20240318,090400,790355,4735,4735,4735,4735,0
20240318,090300,790355,4735,4735,4735,4735,0
20240318,090200,790355,4735,4730,4735,4730,7
20240318,090100,757215,4735,4740,4740,4735,26
20240318,090000,634000,4740,4660,4740,4660,136