KissMeData/372910/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211900,134634340,4605,4605,4605,4605,1247
20240318,211800,134634340,4605,4605,4605,4605,0
20240318,211700,134634340,4605,4605,4605,4605,0
20240318,211600,134634340,4605,4605,4605,4605,0
20240318,211500,134634340,4605,4605,4605,4605,0
20240318,211400,134634340,4605,4605,4605,4605,0
20240318,211300,134634340,4605,4605,4605,4605,0
20240318,211200,134634340,4605,4605,4605,4605,0
20240318,211100,134634340,4605,4605,4605,4605,0
20240318,211000,134634340,4605,4605,4605,4605,0
20240318,210900,134634340,4605,4605,4605,4605,0
20240318,210800,134634340,4605,4605,4605,4605,0
20240318,210700,134634340,4605,4605,4605,4605,0
20240318,210600,134634340,4605,4605,4605,4605,0
20240318,210500,134634340,4605,4605,4605,4605,0
20240318,210400,134634340,4605,4605,4605,4605,0
20240318,210300,134634340,4605,4605,4605,4605,0
20240318,210200,134634340,4605,4605,4605,4605,0
20240318,210100,134634340,4605,4605,4605,4605,0
20240318,210000,134634340,4605,4605,4605,4605,0
20240318,205900,134634340,4605,4605,4605,4605,0
20240318,205800,134634340,4605,4605,4605,4605,0
20240318,205700,134634340,4605,4605,4605,4605,0
20240318,205600,134634340,4605,4605,4605,4605,0
20240318,205500,134634340,4605,4605,4605,4605,0
20240318,205400,134634340,4605,4605,4605,4605,0
20240318,205300,134634340,4605,4605,4605,4605,0
20240318,205200,134634340,4605,4605,4605,4605,0
20240318,205100,134634340,4605,4605,4605,4605,0
20240318,205000,134634340,4605,4605,4605,4605,0
20240318,204900,134634340,4605,4605,4605,4605,1247
20240318,204800,134634340,4605,4605,4605,4605,0
20240318,204700,134634340,4605,4605,4605,4605,0
20240318,204600,134634340,4605,4605,4605,4605,0
20240318,204500,134634340,4605,4605,4605,4605,0
20240318,204400,134634340,4605,4605,4605,4605,0
20240318,204300,134634340,4605,4605,4605,4605,0
20240318,204200,134634340,4605,4605,4605,4605,0
20240318,204100,134634340,4605,4605,4605,4605,0
20240318,204000,134634340,4605,4605,4605,4605,0
20240318,203900,134634340,4605,4605,4605,4605,0
20240318,203800,134634340,4605,4605,4605,4605,0
20240318,203700,134634340,4605,4605,4605,4605,0
20240318,203600,134634340,4605,4605,4605,4605,0
20240318,203500,134634340,4605,4605,4605,4605,0
20240318,203400,134634340,4605,4605,4605,4605,0
20240318,203300,134634340,4605,4605,4605,4605,0
20240318,203200,134634340,4605,4605,4605,4605,0
20240318,203100,134634340,4605,4605,4605,4605,0
20240318,203000,134634340,4605,4605,4605,4605,0
20240318,202900,134634340,4605,4605,4605,4605,0
20240318,202800,134634340,4605,4605,4605,4605,0
20240318,202700,134634340,4605,4605,4605,4605,0
20240318,202600,134634340,4605,4605,4605,4605,0
20240318,202500,134634340,4605,4605,4605,4605,0
20240318,202400,134634340,4605,4605,4605,4605,0
20240318,202300,134634340,4605,4605,4605,4605,0
20240318,202200,134634340,4605,4605,4605,4605,0
20240318,202100,134634340,4605,4605,4605,4605,0
20240318,202000,134634340,4605,4605,4605,4605,0
20240318,201900,134634340,4605,4605,4605,4605,1247
20240318,201800,134634340,4605,4605,4605,4605,0
20240318,201700,134634340,4605,4605,4605,4605,0
20240318,201600,134634340,4605,4605,4605,4605,0
20240318,201500,134634340,4605,4605,4605,4605,0
20240318,201400,134634340,4605,4605,4605,4605,0
20240318,201300,134634340,4605,4605,4605,4605,0
20240318,201200,134634340,4605,4605,4605,4605,0
20240318,201100,134634340,4605,4605,4605,4605,0
20240318,201000,134634340,4605,4605,4605,4605,0
20240318,200900,134634340,4605,4605,4605,4605,0
20240318,200800,134634340,4605,4605,4605,4605,0
20240318,200700,134634340,4605,4605,4605,4605,0
20240318,200600,134634340,4605,4605,4605,4605,0
20240318,200500,134634340,4605,4605,4605,4605,0
20240318,200400,134634340,4605,4605,4605,4605,0
20240318,200300,134634340,4605,4605,4605,4605,0
20240318,200200,134634340,4605,4605,4605,4605,0
20240318,200100,134634340,4605,4605,4605,4605,0
20240318,200000,134634340,4605,4605,4605,4605,0
20240318,195900,134634340,4605,4605,4605,4605,0
20240318,195800,134634340,4605,4605,4605,4605,0
20240318,195700,134634340,4605,4605,4605,4605,0
20240318,195600,134634340,4605,4605,4605,4605,0
20240318,195500,134634340,4605,4605,4605,4605,0
20240318,195400,134634340,4605,4605,4605,4605,0
20240318,195300,134634340,4605,4605,4605,4605,0
20240318,195200,134634340,4605,4605,4605,4605,0
20240318,195100,134634340,4605,4605,4605,4605,0
20240318,195000,134634340,4605,4605,4605,4605,0
20240318,194900,134634340,4605,4605,4605,4605,1247
20240318,194800,134634340,4605,4605,4605,4605,0
20240318,194700,134634340,4605,4605,4605,4605,0
20240318,194600,134634340,4605,4605,4605,4605,0
20240318,194500,134634340,4605,4605,4605,4605,0
20240318,194400,134634340,4605,4605,4605,4605,0
20240318,194300,134634340,4605,4605,4605,4605,0
20240318,194200,134634340,4605,4605,4605,4605,0
20240318,194100,134634340,4605,4605,4605,4605,0
20240318,194000,134634340,4605,4605,4605,4605,0
20240318,193900,134634340,4605,4605,4605,4605,0
20240318,193800,134634340,4605,4605,4605,4605,0
20240318,193700,134634340,4605,4605,4605,4605,0
20240318,193600,134634340,4605,4605,4605,4605,0
20240318,193500,134634340,4605,4605,4605,4605,0
20240318,193400,134634340,4605,4605,4605,4605,0
20240318,193300,134634340,4605,4605,4605,4605,0
20240318,193200,134634340,4605,4605,4605,4605,0
20240318,193100,134634340,4605,4605,4605,4605,0
20240318,193000,134634340,4605,4605,4605,4605,0
20240318,192900,134634340,4605,4605,4605,4605,0
20240318,192800,134634340,4605,4605,4605,4605,0
20240318,192700,134634340,4605,4605,4605,4605,0
20240318,192600,134634340,4605,4605,4605,4605,0
20240318,192500,134634340,4605,4605,4605,4605,0
20240318,192400,134634340,4605,4605,4605,4605,0
20240318,192300,134634340,4605,4605,4605,4605,0
20240318,192200,134634340,4605,4605,4605,4605,0
20240318,192100,134634340,4605,4605,4605,4605,0
20240318,192000,134634340,4605,4605,4605,4605,0
20240318,191900,134634340,4605,4605,4605,4605,1247
20240318,191800,134634340,4605,4605,4605,4605,0
20240318,191700,134634340,4605,4605,4605,4605,0
20240318,191600,134634340,4605,4605,4605,4605,0
20240318,191500,134634340,4605,4605,4605,4605,0
20240318,191400,134634340,4605,4605,4605,4605,0
20240318,191300,134634340,4605,4605,4605,4605,0
20240318,191200,134634340,4605,4605,4605,4605,0
20240318,191100,134634340,4605,4605,4605,4605,0
20240318,191000,134634340,4605,4605,4605,4605,0
20240318,190900,134634340,4605,4605,4605,4605,0
20240318,190800,134634340,4605,4605,4605,4605,0
20240318,190700,134634340,4605,4605,4605,4605,0
20240318,190600,134634340,4605,4605,4605,4605,0
20240318,190500,134634340,4605,4605,4605,4605,0
20240318,190400,134634340,4605,4605,4605,4605,0
20240318,190300,134634340,4605,4605,4605,4605,0
20240318,190200,134634340,4605,4605,4605,4605,0
20240318,190100,134634340,4605,4605,4605,4605,0
20240318,190000,134634340,4605,4605,4605,4605,0
20240318,185900,134634340,4605,4605,4605,4605,0
20240318,185800,134634340,4605,4605,4605,4605,0
20240318,185700,134634340,4605,4605,4605,4605,0
20240318,185600,134634340,4605,4605,4605,4605,0
20240318,185500,134634340,4605,4605,4605,4605,0
20240318,185400,134634340,4605,4605,4605,4605,0
20240318,185300,134634340,4605,4605,4605,4605,0
20240318,185200,134634340,4605,4605,4605,4605,0
20240318,185100,134634340,4605,4605,4605,4605,0
20240318,185000,134634340,4605,4605,4605,4605,0
20240318,184900,134634340,4605,4605,4605,4605,1247
20240318,184800,134634340,4605,4605,4605,4605,0
20240318,184700,134634340,4605,4605,4605,4605,0
20240318,184600,134634340,4605,4605,4605,4605,0
20240318,184500,134634340,4605,4605,4605,4605,0
20240318,184400,134634340,4605,4605,4605,4605,0
20240318,184300,134634340,4605,4605,4605,4605,0
20240318,184200,134634340,4605,4605,4605,4605,0
20240318,184100,134634340,4605,4605,4605,4605,0
20240318,184000,134634340,4605,4605,4605,4605,0
20240318,183900,134634340,4605,4605,4605,4605,0
20240318,183800,134634340,4605,4605,4605,4605,0
20240318,183700,134634340,4605,4605,4605,4605,0
20240318,183600,134634340,4605,4605,4605,4605,0
20240318,183500,134634340,4605,4605,4605,4605,0
20240318,183400,134634340,4605,4605,4605,4605,0
20240318,183300,134634340,4605,4605,4605,4605,0
20240318,183200,134634340,4605,4605,4605,4605,0
20240318,183100,134634340,4605,4605,4605,4605,0
20240318,183000,134634340,4605,4605,4605,4605,0
20240318,182900,134634340,4605,4605,4605,4605,0
20240318,182800,134634340,4605,4605,4605,4605,0
20240318,182700,134634340,4605,4605,4605,4605,0
20240318,182600,134634340,4605,4605,4605,4605,0
20240318,182500,134634340,4605,4605,4605,4605,0
20240318,182400,134634340,4605,4605,4605,4605,0
20240318,182300,134634340,4605,4605,4605,4605,0
20240318,182200,134634340,4605,4605,4605,4605,0
20240318,182100,134634340,4605,4605,4605,4605,0
20240318,182000,134634340,4605,4605,4605,4605,0
20240318,181900,134634340,4605,4605,4605,4605,1247
20240318,181800,134634340,4605,4605,4605,4605,0
20240318,181700,134634340,4605,4605,4605,4605,0
20240318,181600,134634340,4605,4605,4605,4605,0
20240318,181500,134634340,4605,4605,4605,4605,0
20240318,181400,134634340,4605,4605,4605,4605,0
20240318,181300,134634340,4605,4605,4605,4605,0
20240318,181200,134634340,4605,4605,4605,4605,0
20240318,181100,134634340,4605,4605,4605,4605,0
20240318,181000,134634340,4605,4605,4605,4605,0
20240318,180900,134634340,4605,4605,4605,4605,0
20240318,180800,134634340,4605,4605,4605,4605,0
20240318,180700,134634340,4605,4605,4605,4605,0
20240318,180600,134634340,4605,4605,4605,4605,0
20240318,180500,134634340,4605,4605,4605,4605,0
20240318,180400,134634340,4605,4605,4605,4605,0
20240318,180300,134634340,4605,4605,4605,4605,0
20240318,180200,134634340,4605,4605,4605,4605,0
20240318,180100,134634340,4605,4605,4605,4605,0
20240318,180000,134634340,4605,4605,4605,4605,0
20240318,175900,134634340,4605,4605,4605,4605,0
20240318,175800,134634340,4605,4605,4605,4605,0
20240318,175700,134634340,4605,4605,4605,4605,0
20240318,175600,134634340,4605,4605,4605,4605,0
20240318,175500,134634340,4605,4605,4605,4605,0
20240318,175400,134634340,4605,4605,4605,4605,0
20240318,175300,134634340,4605,4605,4605,4605,0
20240318,175200,134634340,4605,4605,4605,4605,0
20240318,175100,134634340,4605,4605,4605,4605,0
20240318,175000,134634340,4605,4605,4605,4605,0
20240318,174900,134634340,4605,4605,4605,4605,1247
20240318,174800,134634340,4605,4605,4605,4605,0
20240318,174700,134634340,4605,4605,4605,4605,0
20240318,174600,134634340,4605,4605,4605,4605,0
20240318,174500,134634340,4605,4605,4605,4605,0
20240318,174400,134634340,4605,4605,4605,4605,0
20240318,174300,134634340,4605,4605,4605,4605,0
20240318,174200,134634340,4605,4605,4605,4605,0
20240318,174100,134634340,4605,4605,4605,4605,0
20240318,174000,134634340,4605,4605,4605,4605,0
20240318,173900,134634340,4605,4605,4605,4605,0
20240318,173800,134634340,4605,4605,4605,4605,0
20240318,173700,134634340,4605,4605,4605,4605,0
20240318,173600,134634340,4605,4605,4605,4605,0
20240318,173500,134634340,4605,4605,4605,4605,0
20240318,173400,134634340,4605,4605,4605,4605,0
20240318,173300,134634340,4605,4605,4605,4605,0
20240318,173200,134634340,4605,4605,4605,4605,0
20240318,173100,134634340,4605,4605,4605,4605,0
20240318,173000,134634340,4605,4605,4605,4605,0
20240318,172900,134634340,4605,4605,4605,4605,0
20240318,172800,134634340,4605,4605,4605,4605,0
20240318,172700,134634340,4605,4605,4605,4605,0
20240318,172600,134634340,4605,4605,4605,4605,0
20240318,172500,134634340,4605,4605,4605,4605,0
20240318,172400,134634340,4605,4605,4605,4605,0
20240318,172300,134634340,4605,4605,4605,4605,0
20240318,172200,134634340,4605,4605,4605,4605,0
20240318,172100,134634340,4605,4605,4605,4605,0
20240318,172000,134634340,4605,4605,4605,4605,0
20240318,171900,134634340,4605,4605,4605,4605,1247
20240318,171800,134634340,4605,4605,4605,4605,0
20240318,171700,134634340,4605,4605,4605,4605,0
20240318,171600,134634340,4605,4605,4605,4605,0
20240318,171500,134634340,4605,4605,4605,4605,0
20240318,171400,134634340,4605,4605,4605,4605,0
20240318,171300,134634340,4605,4605,4605,4605,0
20240318,171200,134634340,4605,4605,4605,4605,0
20240318,171100,134634340,4605,4605,4605,4605,0
20240318,171000,134634340,4605,4605,4605,4605,0
20240318,170900,134634340,4605,4605,4605,4605,0
20240318,170800,134634340,4605,4605,4605,4605,0
20240318,170700,134634340,4605,4605,4605,4605,0
20240318,170600,134634340,4605,4605,4605,4605,0
20240318,170500,134634340,4605,4605,4605,4605,0
20240318,170400,134634340,4605,4605,4605,4605,0
20240318,170300,134634340,4605,4605,4605,4605,0
20240318,170200,134634340,4605,4605,4605,4605,0
20240318,170100,134634340,4605,4605,4605,4605,0
20240318,170000,134634340,4605,4605,4605,4605,0
20240318,165900,134634340,4605,4605,4605,4605,0
20240318,165800,134634340,4605,4605,4605,4605,0
20240318,165700,134634340,4605,4605,4605,4605,0
20240318,165600,134634340,4605,4605,4605,4605,0
20240318,165500,134634340,4605,4605,4605,4605,0
20240318,165400,134634340,4605,4605,4605,4605,0
20240318,165300,134634340,4605,4605,4605,4605,0
20240318,165200,134634340,4605,4605,4605,4605,0
20240318,165100,134634340,4605,4605,4605,4605,0
20240318,165000,134634340,4605,4605,4605,4605,0
20240318,164900,134634340,4605,4605,4605,4605,1247
20240318,164800,134634340,4605,4605,4605,4605,0
20240318,164700,134634340,4605,4605,4605,4605,0
20240318,164600,134634340,4605,4605,4605,4605,0
20240318,164500,134634340,4605,4605,4605,4605,0
20240318,164400,134634340,4605,4605,4605,4605,0
20240318,164300,134634340,4605,4605,4605,4605,0
20240318,164200,134634340,4605,4605,4605,4605,0
20240318,164100,134634340,4605,4605,4605,4605,0
20240318,164000,134634340,4605,4605,4605,4605,0
20240318,163900,134634340,4605,4605,4605,4605,0
20240318,163800,134634340,4605,4605,4605,4605,0
20240318,163700,134634340,4605,4605,4605,4605,0
20240318,163600,134634340,4605,4605,4605,4605,0
20240318,163500,134634340,4605,4605,4605,4605,0
20240318,163400,134634340,4605,4605,4605,4605,0
20240318,163300,134634340,4605,4605,4605,4605,0
20240318,163200,134634340,4605,4605,4605,4605,0
20240318,163100,134634340,4605,4605,4605,4605,0
20240318,163000,134634340,4605,4605,4605,4605,0
20240318,162900,134634340,4605,4605,4605,4605,0
20240318,162800,134634340,4605,4605,4605,4605,0
20240318,162700,134634340,4605,4605,4605,4605,0
20240318,162600,134634340,4605,4605,4605,4605,0
20240318,162500,134634340,4605,4605,4605,4605,0
20240318,162400,134634340,4605,4605,4605,4605,0
20240318,162300,134634340,4605,4605,4605,4605,0
20240318,162200,134634340,4605,4605,4605,4605,0
20240318,162100,134634340,4605,4605,4605,4605,0
20240318,162000,134634340,4605,4605,4605,4605,0
20240318,161900,134634340,4605,4605,4605,4605,1247
20240318,161800,134634340,4605,4605,4605,4605,0
20240318,161700,134634340,4605,4605,4605,4605,0
20240318,161600,134634340,4605,4605,4605,4605,0
20240318,161500,134634340,4605,4605,4605,4605,0
20240318,161400,134634340,4605,4605,4605,4605,0
20240318,161300,134634340,4605,4605,4605,4605,0
20240318,161200,134634340,4605,4605,4605,4605,0
20240318,161100,134634340,4605,4605,4605,4605,0
20240318,161000,134634340,4605,4605,4605,4605,0
20240318,160900,134634340,4605,4605,4605,4605,0
20240318,160800,134634340,4605,4605,4605,4605,0
20240318,160700,134634340,4605,4605,4605,4605,0
20240318,160600,134634340,4605,4605,4605,4605,0
20240318,160500,134634340,4605,4605,4605,4605,0
20240318,160400,134634340,4605,4605,4605,4605,0
20240318,160300,134634340,4605,4605,4605,4605,0
20240318,160200,134634340,4605,4605,4605,4605,0
20240318,160100,134634340,4605,4605,4605,4605,0
20240318,160000,134634340,4605,4605,4605,4605,0
20240318,155900,134634340,4605,4605,4605,4605,0
20240318,155800,134634340,4605,4605,4605,4605,0
20240318,155700,134634340,4605,4605,4605,4605,0
20240318,155600,134634340,4605,4605,4605,4605,0
20240318,155500,134634340,4605,4605,4605,4605,0
20240318,155400,134634340,4605,4605,4605,4605,0
20240318,155300,134634340,4605,4605,4605,4605,0
20240318,155200,134634340,4605,4605,4605,4605,0
20240318,155100,134634340,4605,4605,4605,4605,0
20240318,155000,134634340,4605,4605,4605,4605,0
20240318,154900,134634340,4605,4605,4605,4605,1247
20240318,154800,134634340,4605,4605,4605,4605,0
20240318,154700,134634340,4605,4605,4605,4605,0
20240318,154600,134634340,4605,4605,4605,4605,0
20240318,154500,134634340,4605,4605,4605,4605,0
20240318,154400,134634340,4605,4605,4605,4605,0
20240318,154300,134634340,4605,4605,4605,4605,0
20240318,154200,134634340,4605,4605,4605,4605,0
20240318,154100,134634340,4605,4605,4605,4605,0
20240318,154000,134634340,4605,4605,4605,4605,0
20240318,153900,134634340,4605,4605,4605,4605,0
20240318,153800,134634340,4605,4605,4605,4605,0
20240318,153700,134634340,4605,4605,4605,4605,0
20240318,153600,134634340,4605,4605,4605,4605,0
20240318,153500,134634340,4605,4605,4605,4605,0
20240318,153400,134634340,4605,4605,4605,4605,0
20240318,153300,134634340,4605,4605,4605,4605,0
20240318,153200,134634340,4605,4605,4605,4605,0
20240318,153100,134634340,4605,4605,4605,4605,0
20240318,153000,134634340,4605,4605,4605,4605,1247
20240318,152900,128891905,4600,4600,4600,4600,0
20240318,152800,128891905,4600,4600,4600,4600,0
20240318,152700,128891905,4600,4600,4600,4600,0
20240318,152600,128891905,4600,4600,4600,4600,0
20240318,152500,128891905,4600,4600,4600,4600,0
20240318,152400,128891905,4600,4600,4600,4600,0
20240318,152300,128891905,4600,4600,4600,4600,0
20240318,152200,128891905,4600,4600,4600,4600,0
20240318,152100,128891905,4600,4600,4600,4600,0
20240318,152000,128891905,4600,4600,4600,4600,0
20240318,151900,128891905,4600,4600,4600,4600,0
20240318,151800,128891905,4600,4600,4600,4600,45
20240318,151700,128684905,4600,4600,4600,4600,0
20240318,151600,128684905,4600,4600,4600,4600,500
20240318,151500,126384905,4600,4600,4600,4600,16
20240318,151400,126311305,4600,4600,4600,4600,0
20240318,151300,126311305,4600,4600,4600,4600,0
20240318,151200,126311305,4600,4600,4600,4600,0
20240318,151100,126311305,4600,4600,4600,4600,29
20240318,151000,126177905,4625,4625,4625,4625,20
20240318,150900,126085405,4600,4600,4600,4600,0
20240318,150800,126085405,4600,4600,4600,4600,0
20240318,150700,126085405,4600,4600,4600,4600,0
20240318,150600,126085405,4600,4605,4605,4600,139
20240318,150500,125445655,4605,4605,4605,4605,0
20240318,150400,125445655,4605,4605,4605,4605,0
20240318,150300,125445655,4605,4625,4625,4605,4
20240318,150200,125427195,4635,4635,4635,4635,0
20240318,150100,125427195,4635,4635,4635,4635,0
20240318,150000,125427195,4635,4635,4635,4635,0
20240318,145900,125427195,4635,4630,4635,4630,114
20240318,145800,124898905,4635,4625,4635,4595,1961
20240318,145700,115857725,4635,4635,4635,4635,3
20240318,145600,115843820,4635,4635,4635,4635,4
20240318,145500,115825280,4635,4635,4640,4630,557
20240318,145400,113244855,4635,4635,4640,4635,805
20240318,145300,109510680,4635,4625,4635,4620,416
20240318,145200,107584630,4625,4620,4625,4620,855
20240318,145100,103634520,4620,4625,4625,4620,4
20240318,145000,103616025,4625,4620,4625,4615,1521
20240318,144900,96585480,4615,4590,4615,4590,1961
20240318,144800,87568615,4590,4590,4590,4590,2
20240318,144700,87559435,4595,4595,4595,4595,1
20240318,144600,87554840,4595,4595,4595,4595,21
20240318,144500,87458345,4590,4610,4610,4590,735
20240318,144400,84070015,4585,4590,4590,4585,2870
20240318,144300,70910615,4585,4585,4585,4585,1
20240318,144200,70906030,4585,4585,4585,4585,1
20240318,144100,70901445,4585,4585,4585,4585,0
20240318,144000,70901445,4585,4585,4585,4585,1
20240318,143900,70896860,4585,4585,4585,4585,1
20240318,143800,70892275,4585,4585,4585,4585,74
20240318,143700,70552985,4585,4585,4585,4585,0
20240318,143600,70552985,4585,4585,4585,4585,6
20240318,143500,70525475,4585,4585,4585,4585,0
20240318,143400,70525475,4585,4585,4585,4585,1
20240318,143300,70520890,4590,4600,4600,4590,2
20240318,143200,70511700,4600,4595,4600,4590,950
20240318,143100,66144210,4590,4590,4590,4590,1
20240318,143000,66139620,4595,4590,4595,4590,1500
20240318,142900,59249735,4585,4585,4585,4585,60
20240318,142800,58974635,4585,4585,4585,4585,262
20240318,142700,57773365,4585,4585,4585,4585,43
20240318,142600,57576210,4585,4585,4585,4585,0
20240318,142500,57576210,4585,4585,4585,4585,1
20240318,142400,57571625,4585,4585,4585,4585,0
20240318,142300,57571625,4585,4585,4585,4585,1
20240318,142200,57567040,4585,4585,4585,4585,1
20240318,142100,57562455,4590,4570,4590,4570,1117
20240318,142000,52436950,4570,4570,4570,4570,1
20240318,141900,52432380,4575,4575,4575,4575,1
20240318,141800,52427805,4575,4570,4575,4570,4
20240318,141700,52409515,4570,4570,4570,4570,1
20240318,141600,52404945,4570,4570,4570,4570,1
20240318,141500,52400375,4570,4570,4570,4570,0
20240318,141400,52400375,4570,4570,4570,4570,1
20240318,141300,52395805,4570,4570,4570,4570,0
20240318,141200,52395805,4570,4570,4570,4570,1
20240318,141100,52391235,4570,4570,4570,4570,305
20240318,141000,50997385,4570,4580,4580,4570,101
20240318,140900,50534815,4570,4570,4570,4570,1
20240318,140800,50530245,4570,4570,4570,4570,0
20240318,140700,50530245,4570,4570,4570,4570,42
20240318,140600,50338305,4570,4570,4570,4570,1
20240318,140500,50333735,4570,4570,4570,4570,1
20240318,140400,50329165,4570,4570,4570,4570,1
20240318,140300,50324595,4575,4575,4575,4575,0
20240318,140200,50324595,4575,4575,4575,4575,0
20240318,140100,50324595,4575,4575,4575,4575,1
20240318,140000,50320020,4570,4570,4570,4570,0
20240318,135900,50320020,4570,4570,4570,4570,0
20240318,135800,50320020,4570,4570,4570,4570,0
20240318,135700,50320020,4570,4570,4570,4570,0
20240318,135600,50320020,4570,4570,4570,4570,0
20240318,135500,50320020,4570,4570,4570,4570,331
20240318,135400,48807350,4570,4570,4570,4570,0
20240318,135300,48807350,4570,4570,4570,4570,0
20240318,135200,48807350,4570,4570,4570,4570,0
20240318,135100,48807350,4570,4570,4570,4570,0
20240318,135000,48807350,4570,4570,4570,4570,4
20240318,134900,48789070,4580,4580,4580,4580,0
20240318,134800,48789070,4580,4580,4585,4580,1002
20240318,134700,44199905,4580,4580,4580,4580,200
20240318,134600,43283905,4580,4580,4580,4580,170
20240318,134500,42505305,4580,4580,4580,4580,0
20240318,134400,42505305,4580,4580,4580,4580,0
20240318,134300,42505305,4580,4580,4580,4580,0
20240318,134200,42505305,4580,4580,4580,4580,0
20240318,134100,42505305,4580,4580,4580,4580,0
20240318,134000,42505305,4580,4580,4580,4580,0
20240318,133900,42505305,4580,4580,4580,4580,6
20240318,133800,42477825,4580,4580,4580,4580,0
20240318,133700,42477825,4580,4580,4580,4580,0
20240318,133600,42477825,4580,4580,4580,4580,0
20240318,133500,42477825,4580,4580,4580,4580,0
20240318,133400,42477825,4580,4580,4580,4580,0
20240318,133300,42477825,4580,4580,4580,4580,0
20240318,133200,42477825,4580,4580,4580,4580,0
20240318,133100,42477825,4580,4580,4580,4580,0
20240318,133000,42477825,4580,4580,4580,4580,0
20240318,132900,42477825,4580,4575,4580,4575,717
20240318,132800,39195455,4575,4575,4575,4575,0
20240318,132700,39195455,4575,4575,4575,4575,0
20240318,132600,39195455,4575,4575,4575,4575,0
20240318,132500,39195455,4575,4575,4575,4575,0
20240318,132400,39195455,4575,4575,4575,4575,0
20240318,132300,39195455,4575,4575,4575,4575,0
20240318,132200,39195455,4575,4575,4575,4575,0
20240318,132100,39195455,4575,4575,4575,4575,0
20240318,132000,39195455,4575,4575,4575,4575,0
20240318,131900,39195455,4575,4575,4575,4575,0
20240318,131800,39195455,4575,4575,4575,4575,0
20240318,131700,39195455,4575,4575,4575,4575,109
20240318,131600,38696780,4575,4575,4575,4575,220
20240318,131500,37690280,4570,4570,4570,4570,0
20240318,131400,37690280,4570,4570,4570,4570,0
20240318,131300,37690280,4570,4570,4570,4570,0
20240318,131200,37690280,4570,4570,4570,4570,0
20240318,131100,37690280,4570,4570,4570,4570,0
20240318,131000,37690280,4570,4570,4570,4570,188
20240318,130900,36831120,4565,4565,4565,4565,0
20240318,130800,36831120,4565,4565,4565,4565,0
20240318,130700,36831120,4565,4565,4565,4565,0
20240318,130600,36831120,4565,4565,4565,4565,0
20240318,130500,36831120,4565,4565,4565,4565,0
20240318,130400,36831120,4565,4565,4565,4565,0
20240318,130300,36831120,4565,4565,4565,4565,0
20240318,130200,36831120,4565,4565,4565,4565,0
20240318,130100,36831120,4565,4565,4565,4565,614
20240318,130000,34028210,4560,4560,4560,4560,0
20240318,125900,34028210,4560,4560,4560,4560,0
20240318,125800,34028210,4560,4560,4560,4560,0
20240318,125700,34028210,4560,4560,4560,4560,0
20240318,125600,34028210,4560,4560,4560,4560,470
20240318,125500,31885010,4560,4560,4560,4560,0
20240318,125400,31885010,4560,4560,4560,4560,0
20240318,125300,31885010,4560,4560,4560,4560,0
20240318,125200,31885010,4560,4560,4560,4560,0
20240318,125100,31885010,4560,4560,4560,4560,100
20240318,125000,31429010,4555,4555,4555,4555,0
20240318,124900,31429010,4555,4555,4555,4555,0
20240318,124800,31429010,4555,4555,4555,4555,0
20240318,124700,31429010,4555,4555,4555,4555,0
20240318,124600,31429010,4555,4555,4555,4555,164
20240318,124500,30681990,4545,4545,4545,4545,0
20240318,124400,30681990,4545,4545,4545,4545,0
20240318,124300,30681990,4545,4545,4545,4545,0
20240318,124200,30681990,4545,4545,4545,4545,0
20240318,124100,30681990,4545,4545,4545,4545,0
20240318,124000,30681990,4545,4545,4545,4545,0
20240318,123900,30681990,4545,4545,4545,4545,0
20240318,123800,30681990,4545,4550,4550,4545,500
20240318,123700,28408740,4550,4550,4550,4550,0
20240318,123600,28408740,4550,4550,4550,4550,0
20240318,123500,28408740,4550,4550,4550,4550,0
20240318,123400,28408740,4550,4550,4550,4550,0
20240318,123300,28408740,4550,4550,4550,4550,0
20240318,123200,28408740,4550,4550,4550,4550,52
20240318,123100,28172140,4550,4550,4550,4550,0
20240318,123000,28172140,4550,4550,4550,4550,0
20240318,122900,28172140,4550,4550,4550,4550,0
20240318,122800,28172140,4550,4550,4550,4550,0
20240318,122700,28172140,4550,4550,4550,4550,0
20240318,122600,28172140,4550,4550,4550,4550,20
20240318,122500,28081140,4550,4550,4550,4550,0
20240318,122400,28081140,4550,4550,4550,4550,0
20240318,122300,28081140,4550,4550,4550,4550,0
20240318,122200,28081140,4550,4550,4550,4550,0
20240318,122100,28081140,4550,4550,4550,4550,0
20240318,122000,28081140,4550,4550,4550,4550,0
20240318,121900,28081140,4550,4550,4550,4550,31
20240318,121800,27940090,4565,4565,4565,4565,0
20240318,121700,27940090,4565,4565,4565,4565,0
20240318,121600,27940090,4565,4565,4565,4565,0
20240318,121500,27940090,4565,4565,4565,4565,0
20240318,121400,27940090,4565,4565,4565,4565,0
20240318,121300,27940090,4565,4565,4565,4565,0
20240318,121200,27940090,4565,4565,4565,4565,0
20240318,121100,27940090,4565,4565,4565,4565,0
20240318,121000,27940090,4565,4565,4565,4565,0
20240318,120900,27940090,4565,4565,4565,4565,0
20240318,120800,27940090,4565,4565,4565,4565,0
20240318,120700,27940090,4565,4565,4565,4565,0
20240318,120600,27940090,4565,4565,4565,4565,0
20240318,120500,27940090,4565,4565,4565,4565,0
20240318,120400,27940090,4565,4565,4565,4565,0
20240318,120300,27940090,4565,4565,4565,4565,1
20240318,120200,27935525,4545,4545,4545,4545,1
20240318,120100,27930980,4540,4540,4540,4540,0
20240318,120000,27930980,4540,4540,4540,4540,0
20240318,115900,27930980,4540,4540,4540,4540,86
20240318,115800,27540540,4550,4550,4550,4550,0
20240318,115700,27540540,4550,4550,4550,4550,0
20240318,115600,27540540,4550,4550,4550,4550,0
20240318,115500,27540540,4550,4550,4550,4550,0
20240318,115400,27540540,4550,4550,4550,4550,0
20240318,115300,27540540,4550,4550,4550,4550,0
20240318,115200,27540540,4550,4545,4550,4545,1006
20240318,115100,22965770,4540,4540,4540,4540,25
20240318,115000,22852270,4540,4540,4540,4540,821
20240318,114900,19124930,4540,4540,4540,4540,9
20240318,114800,19084070,4540,4540,4540,4540,0
20240318,114700,19084070,4540,4540,4540,4540,0
20240318,114600,19084070,4540,4540,4540,4540,9
20240318,114500,19043210,4540,4540,4540,4540,0
20240318,114400,19043210,4540,4540,4540,4540,420
20240318,114300,17136410,4540,4540,4540,4540,0
20240318,114200,17136410,4540,4540,4540,4540,3
20240318,114100,17122790,4545,4545,4545,4545,0
20240318,114000,17122790,4545,4545,4545,4545,0
20240318,113900,17122790,4545,4545,4545,4545,1
20240318,113800,17118245,4540,4540,4540,4540,53
20240318,113700,16877625,4545,4545,4545,4545,0
20240318,113600,16877625,4545,4545,4545,4545,0
20240318,113500,16877625,4545,4545,4545,4545,0
20240318,113400,16877625,4545,4545,4545,4545,0
20240318,113300,16877625,4545,4545,4545,4545,0
20240318,113200,16877625,4545,4545,4545,4545,258
20240318,113100,15705015,4545,4545,4545,4545,0
20240318,113000,15705015,4545,4545,4545,4545,0
20240318,112900,15705015,4545,4545,4545,4545,0
20240318,112800,15705015,4545,4545,4545,4545,0
20240318,112700,15705015,4545,4545,4545,4545,0
20240318,112600,15705015,4545,4545,4545,4545,219
20240318,112500,14709660,4545,4545,4545,4545,210
20240318,112400,13755210,4545,4550,4550,4545,250
20240318,112300,12618190,4550,4550,4550,4550,0
20240318,112200,12618190,4550,4550,4550,4550,10
20240318,112100,12572690,4550,4550,4550,4550,0
20240318,112000,12572690,4550,4550,4550,4550,52
20240318,111900,12336090,4550,4550,4550,4550,0
20240318,111800,12336090,4550,4550,4550,4550,219
20240318,111700,11339640,4550,4550,4550,4550,0
20240318,111600,11339640,4550,4550,4550,4550,0
20240318,111500,11339640,4550,4550,4550,4550,0
20240318,111400,11339640,4550,4550,4550,4550,0
20240318,111300,11339640,4550,4550,4550,4550,0
20240318,111200,11339640,4550,4550,4550,4550,213
20240318,111100,10370490,4565,4565,4565,4565,21
20240318,111000,10274625,4550,4550,4550,4550,0
20240318,110900,10274625,4550,4550,4550,4550,0
20240318,110800,10274625,4550,4550,4550,4550,0
20240318,110700,10274625,4550,4550,4550,4550,52
20240318,110600,10038025,4565,4565,4565,4565,4
20240318,110500,10019765,4565,4550,4565,4550,2
20240318,110400,10010650,4550,4550,4550,4550,0
20240318,110300,10010650,4550,4550,4550,4550,49
20240318,110200,9787700,4545,4545,4545,4545,0
20240318,110100,9787700,4545,4545,4545,4545,0
20240318,110000,9787700,4545,4545,4545,4545,0
20240318,105900,9787700,4545,4545,4545,4545,0
20240318,105800,9787700,4545,4545,4545,4545,0
20240318,105700,9787700,4545,4545,4545,4545,0
20240318,105600,9787700,4545,4545,4545,4545,0
20240318,105500,9787700,4545,4545,4545,4545,0
20240318,105400,9787700,4545,4545,4545,4545,0
20240318,105300,9787700,4545,4545,4545,4545,0
20240318,105200,9787700,4545,4545,4545,4545,3
20240318,105100,9774065,4550,4550,4550,4550,37
20240318,105000,9605715,4565,4565,4565,4565,1
20240318,104900,9601150,4550,4550,4550,4550,0
20240318,104800,9601150,4550,4550,4550,4550,54
20240318,104700,9355450,4550,4550,4550,4550,0
20240318,104600,9355450,4550,4550,4550,4550,0
20240318,104500,9355450,4550,4550,4550,4550,0
20240318,104400,9355450,4550,4550,4550,4550,0
20240318,104300,9355450,4550,4550,4550,4550,0
20240318,104200,9355450,4550,4550,4550,4550,226
20240318,104100,8327150,4565,4565,4565,4565,0
20240318,104000,8327150,4565,4565,4565,4565,0
20240318,103900,8327150,4565,4565,4565,4565,0
20240318,103800,8327150,4565,4565,4565,4565,0
20240318,103700,8327150,4565,4565,4565,4565,0
20240318,103600,8327150,4565,4565,4565,4565,1
20240318,103500,8322585,4550,4550,4550,4550,50
20240318,103400,8095085,4565,4565,4565,4565,0
20240318,103300,8095085,4565,4565,4565,4565,0
20240318,103200,8095085,4565,4565,4565,4565,0
20240318,103100,8095085,4565,4565,4565,4565,2
20240318,103000,8085955,4550,4550,4550,4550,0
20240318,102900,8085955,4550,4550,4550,4550,220
20240318,102800,7084955,4570,4570,4570,4570,0
20240318,102700,7084955,4570,4570,4570,4570,0
20240318,102600,7084955,4570,4570,4570,4570,0
20240318,102500,7084955,4570,4570,4570,4570,0
20240318,102400,7084955,4570,4570,4570,4570,0
20240318,102300,7084955,4570,4570,4570,4570,0
20240318,102200,7084955,4570,4570,4570,4570,2
20240318,102100,7075815,4550,4550,4550,4550,49
20240318,102000,6852865,4580,4580,4580,4580,0
20240318,101900,6852865,4580,4580,4580,4580,0
20240318,101800,6852865,4580,4580,4580,4580,0
20240318,101700,6852865,4580,4580,4580,4580,0
20240318,101600,6852865,4580,4580,4580,4580,1
20240318,101500,6848285,4550,4550,4550,4550,0
20240318,101400,6848285,4550,4550,4550,4550,0
20240318,101300,6848285,4550,4550,4550,4550,0
20240318,101200,6848285,4550,4550,4550,4550,0
20240318,101100,6848285,4550,4550,4550,4550,0
20240318,101000,6848285,4550,4560,4580,4550,83
20240318,100900,6469510,4580,4580,4580,4580,0
20240318,100800,6469510,4580,4580,4580,4580,0
20240318,100700,6469510,4580,4580,4580,4580,0
20240318,100600,6469510,4580,4580,4580,4580,0
20240318,100500,6469510,4580,4580,4580,4580,0
20240318,100400,6469510,4580,4560,4580,4550,15
20240318,100300,6401220,4575,4575,4575,4575,1
20240318,100200,6396645,4580,4580,4580,4580,0
20240318,100100,6396645,4580,4580,4580,4580,0
20240318,100000,6396645,4580,4580,4580,4580,0
20240318,095900,6396645,4580,4580,4580,4580,0
20240318,095800,6396645,4580,4580,4580,4580,328
20240318,095700,4894405,4580,4580,4580,4580,0
20240318,095600,4894405,4580,4580,4580,4580,4
20240318,095500,4876085,4580,4580,4580,4580,0
20240318,095400,4876085,4580,4580,4580,4580,1
20240318,095300,4871505,4550,4550,4550,4550,9
20240318,095200,4830555,4550,4550,4550,4550,0
20240318,095100,4830555,4550,4550,4550,4550,0
20240318,095000,4830555,4550,4550,4550,4550,0
20240318,094900,4830555,4550,4580,4580,4550,46
20240318,094800,4621210,4555,4555,4555,4555,0
20240318,094700,4621210,4555,4555,4555,4555,14
20240318,094600,4557440,4575,4575,4575,4575,0
20240318,094500,4557440,4575,4575,4575,4575,1
20240318,094400,4552865,4590,4590,4590,4590,0
20240318,094300,4552865,4590,4590,4590,4590,0
20240318,094200,4552865,4590,4590,4590,4590,0
20240318,094100,4552865,4590,4590,4590,4590,0
20240318,094000,4552865,4590,4590,4590,4590,0
20240318,093900,4552865,4590,4590,4590,4590,7
20240318,093800,4520735,4590,4550,4590,4550,49
20240318,093700,4297745,4590,4590,4590,4590,1
20240318,093600,4293155,4590,4590,4590,4590,1
20240318,093500,4288565,4550,4550,4550,4550,9
20240318,093400,4247615,4550,4550,4550,4550,0
20240318,093300,4247615,4550,4550,4550,4550,0
20240318,093200,4247615,4550,4585,4585,4550,31
20240318,093100,4106480,4585,4585,4585,4585,21
20240318,093000,4010195,4595,4595,4595,4595,1
20240318,092900,4005600,4555,4555,4555,4555,2
20240318,092800,3996490,4595,4595,4595,4595,0
20240318,092700,3996490,4595,4565,4595,4555,55
20240318,092600,3745705,4555,4555,4555,4555,0
20240318,092500,3745705,4555,4555,4555,4555,0
20240318,092400,3745705,4555,4565,4565,4555,100
20240318,092300,3289990,4575,4575,4575,4575,0
20240318,092200,3289990,4575,4575,4575,4575,1
20240318,092100,3285415,4620,4620,4620,4620,0
20240318,092000,3285415,4620,4620,4620,4620,0
20240318,091900,3285415,4620,4620,4620,4620,0
20240318,091800,3285415,4620,4620,4620,4620,20
20240318,091700,3193015,4620,4620,4620,4620,1
20240318,091600,3188395,4585,4625,4625,4585,2
20240318,091500,3179185,4630,4630,4630,4630,0
20240318,091400,3179185,4630,4575,4630,4575,68
20240318,091300,2867985,4575,4575,4575,4575,0
20240318,091200,2867985,4575,4575,4575,4575,1
20240318,091100,2863410,4585,4570,4640,4570,258
20240318,091000,1682815,4570,4570,4570,4570,140
20240318,090900,1043015,4570,4570,4570,4570,0
20240318,090800,1043015,4570,4570,4570,4570,110
20240318,090700,540315,4570,4570,4570,4570,0
20240318,090600,540315,4570,4570,4570,4570,0
20240318,090500,540315,4570,4570,4570,4570,1
20240318,090400,535745,4540,4540,4540,4540,0
20240318,090300,535745,4540,4540,4540,4540,0
20240318,090200,535745,4540,4540,4540,4540,0
20240318,090100,535745,4540,4540,4540,4540,11
20240318,090000,485805,4545,4540,4545,4540,107