KissMeData/400760/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212400,144497780,3550,3550,3550,3550,4035
20240318,212300,144497780,3550,3550,3550,3550,0
20240318,212200,144497780,3550,3550,3550,3550,0
20240318,212100,144497780,3550,3550,3550,3550,0
20240318,212000,144497780,3550,3550,3550,3550,0
20240318,211900,144497780,3550,3550,3550,3550,0
20240318,211800,144497780,3550,3550,3550,3550,0
20240318,211700,144497780,3550,3550,3550,3550,0
20240318,211600,144497780,3550,3550,3550,3550,0
20240318,211500,144497780,3550,3550,3550,3550,0
20240318,211400,144497780,3550,3550,3550,3550,0
20240318,211300,144497780,3550,3550,3550,3550,0
20240318,211200,144497780,3550,3550,3550,3550,0
20240318,211100,144497780,3550,3550,3550,3550,0
20240318,211000,144497780,3550,3550,3550,3550,0
20240318,210900,144497780,3550,3550,3550,3550,0
20240318,210800,144497780,3550,3550,3550,3550,0
20240318,210700,144497780,3550,3550,3550,3550,0
20240318,210600,144497780,3550,3550,3550,3550,0
20240318,210500,144497780,3550,3550,3550,3550,0
20240318,210400,144497780,3550,3550,3550,3550,0
20240318,210300,144497780,3550,3550,3550,3550,0
20240318,210200,144497780,3550,3550,3550,3550,0
20240318,210100,144497780,3550,3550,3550,3550,0
20240318,210000,144497780,3550,3550,3550,3550,0
20240318,205900,144497780,3550,3550,3550,3550,0
20240318,205800,144497780,3550,3550,3550,3550,0
20240318,205700,144497780,3550,3550,3550,3550,0
20240318,205600,144497780,3550,3550,3550,3550,0
20240318,205500,144497780,3550,3550,3550,3550,0
20240318,205400,144497780,3550,3550,3550,3550,4035
20240318,205300,144497780,3550,3550,3550,3550,0
20240318,205200,144497780,3550,3550,3550,3550,0
20240318,205100,144497780,3550,3550,3550,3550,0
20240318,205000,144497780,3550,3550,3550,3550,0
20240318,204900,144497780,3550,3550,3550,3550,0
20240318,204800,144497780,3550,3550,3550,3550,0
20240318,204700,144497780,3550,3550,3550,3550,0
20240318,204600,144497780,3550,3550,3550,3550,0
20240318,204500,144497780,3550,3550,3550,3550,0
20240318,204400,144497780,3550,3550,3550,3550,0
20240318,204300,144497780,3550,3550,3550,3550,0
20240318,204200,144497780,3550,3550,3550,3550,0
20240318,204100,144497780,3550,3550,3550,3550,0
20240318,204000,144497780,3550,3550,3550,3550,0
20240318,203900,144497780,3550,3550,3550,3550,0
20240318,203800,144497780,3550,3550,3550,3550,0
20240318,203700,144497780,3550,3550,3550,3550,0
20240318,203600,144497780,3550,3550,3550,3550,0
20240318,203500,144497780,3550,3550,3550,3550,0
20240318,203400,144497780,3550,3550,3550,3550,0
20240318,203300,144497780,3550,3550,3550,3550,0
20240318,203200,144497780,3550,3550,3550,3550,0
20240318,203100,144497780,3550,3550,3550,3550,0
20240318,203000,144497780,3550,3550,3550,3550,0
20240318,202900,144497780,3550,3550,3550,3550,0
20240318,202800,144497780,3550,3550,3550,3550,0
20240318,202700,144497780,3550,3550,3550,3550,0
20240318,202600,144497780,3550,3550,3550,3550,0
20240318,202500,144497780,3550,3550,3550,3550,0
20240318,202400,144497780,3550,3550,3550,3550,4035
20240318,202300,144497780,3550,3550,3550,3550,0
20240318,202200,144497780,3550,3550,3550,3550,0
20240318,202100,144497780,3550,3550,3550,3550,0
20240318,202000,144497780,3550,3550,3550,3550,0
20240318,201900,144497780,3550,3550,3550,3550,0
20240318,201800,144497780,3550,3550,3550,3550,0
20240318,201700,144497780,3550,3550,3550,3550,0
20240318,201600,144497780,3550,3550,3550,3550,0
20240318,201500,144497780,3550,3550,3550,3550,0
20240318,201400,144497780,3550,3550,3550,3550,0
20240318,201300,144497780,3550,3550,3550,3550,0
20240318,201200,144497780,3550,3550,3550,3550,0
20240318,201100,144497780,3550,3550,3550,3550,0
20240318,201000,144497780,3550,3550,3550,3550,0
20240318,200900,144497780,3550,3550,3550,3550,0
20240318,200800,144497780,3550,3550,3550,3550,0
20240318,200700,144497780,3550,3550,3550,3550,0
20240318,200600,144497780,3550,3550,3550,3550,0
20240318,200500,144497780,3550,3550,3550,3550,0
20240318,200400,144497780,3550,3550,3550,3550,0
20240318,200300,144497780,3550,3550,3550,3550,0
20240318,200200,144497780,3550,3550,3550,3550,0
20240318,200100,144497780,3550,3550,3550,3550,0
20240318,200000,144497780,3550,3550,3550,3550,0
20240318,195900,144497780,3550,3550,3550,3550,0
20240318,195800,144497780,3550,3550,3550,3550,0
20240318,195700,144497780,3550,3550,3550,3550,0
20240318,195600,144497780,3550,3550,3550,3550,0
20240318,195500,144497780,3550,3550,3550,3550,0
20240318,195400,144497780,3550,3550,3550,3550,4035
20240318,195300,144497780,3550,3550,3550,3550,0
20240318,195200,144497780,3550,3550,3550,3550,0
20240318,195100,144497780,3550,3550,3550,3550,0
20240318,195000,144497780,3550,3550,3550,3550,0
20240318,194900,144497780,3550,3550,3550,3550,0
20240318,194800,144497780,3550,3550,3550,3550,0
20240318,194700,144497780,3550,3550,3550,3550,0
20240318,194600,144497780,3550,3550,3550,3550,0
20240318,194500,144497780,3550,3550,3550,3550,0
20240318,194400,144497780,3550,3550,3550,3550,0
20240318,194300,144497780,3550,3550,3550,3550,0
20240318,194200,144497780,3550,3550,3550,3550,0
20240318,194100,144497780,3550,3550,3550,3550,0
20240318,194000,144497780,3550,3550,3550,3550,0
20240318,193900,144497780,3550,3550,3550,3550,0
20240318,193800,144497780,3550,3550,3550,3550,0
20240318,193700,144497780,3550,3550,3550,3550,0
20240318,193600,144497780,3550,3550,3550,3550,0
20240318,193500,144497780,3550,3550,3550,3550,0
20240318,193400,144497780,3550,3550,3550,3550,0
20240318,193300,144497780,3550,3550,3550,3550,0
20240318,193200,144497780,3550,3550,3550,3550,0
20240318,193100,144497780,3550,3550,3550,3550,0
20240318,193000,144497780,3550,3550,3550,3550,0
20240318,192900,144497780,3550,3550,3550,3550,0
20240318,192800,144497780,3550,3550,3550,3550,0
20240318,192700,144497780,3550,3550,3550,3550,0
20240318,192600,144497780,3550,3550,3550,3550,0
20240318,192500,144497780,3550,3550,3550,3550,0
20240318,192400,144497780,3550,3550,3550,3550,4035
20240318,192300,144497780,3550,3550,3550,3550,0
20240318,192200,144497780,3550,3550,3550,3550,0
20240318,192100,144497780,3550,3550,3550,3550,0
20240318,192000,144497780,3550,3550,3550,3550,0
20240318,191900,144497780,3550,3550,3550,3550,0
20240318,191800,144497780,3550,3550,3550,3550,0
20240318,191700,144497780,3550,3550,3550,3550,0
20240318,191600,144497780,3550,3550,3550,3550,0
20240318,191500,144497780,3550,3550,3550,3550,0
20240318,191400,144497780,3550,3550,3550,3550,0
20240318,191300,144497780,3550,3550,3550,3550,0
20240318,191200,144497780,3550,3550,3550,3550,0
20240318,191100,144497780,3550,3550,3550,3550,0
20240318,191000,144497780,3550,3550,3550,3550,0
20240318,190900,144497780,3550,3550,3550,3550,0
20240318,190800,144497780,3550,3550,3550,3550,0
20240318,190700,144497780,3550,3550,3550,3550,0
20240318,190600,144497780,3550,3550,3550,3550,0
20240318,190500,144497780,3550,3550,3550,3550,0
20240318,190400,144497780,3550,3550,3550,3550,0
20240318,190300,144497780,3550,3550,3550,3550,0
20240318,190200,144497780,3550,3550,3550,3550,0
20240318,190100,144497780,3550,3550,3550,3550,0
20240318,190000,144497780,3550,3550,3550,3550,0
20240318,185900,144497780,3550,3550,3550,3550,0
20240318,185800,144497780,3550,3550,3550,3550,0
20240318,185700,144497780,3550,3550,3550,3550,0
20240318,185600,144497780,3550,3550,3550,3550,0
20240318,185500,144497780,3550,3550,3550,3550,0
20240318,185400,144497780,3550,3550,3550,3550,4035
20240318,185300,144497780,3550,3550,3550,3550,0
20240318,185200,144497780,3550,3550,3550,3550,0
20240318,185100,144497780,3550,3550,3550,3550,0
20240318,185000,144497780,3550,3550,3550,3550,0
20240318,184900,144497780,3550,3550,3550,3550,0
20240318,184800,144497780,3550,3550,3550,3550,0
20240318,184700,144497780,3550,3550,3550,3550,0
20240318,184600,144497780,3550,3550,3550,3550,0
20240318,184500,144497780,3550,3550,3550,3550,0
20240318,184400,144497780,3550,3550,3550,3550,0
20240318,184300,144497780,3550,3550,3550,3550,0
20240318,184200,144497780,3550,3550,3550,3550,0
20240318,184100,144497780,3550,3550,3550,3550,0
20240318,184000,144497780,3550,3550,3550,3550,0
20240318,183900,144497780,3550,3550,3550,3550,0
20240318,183800,144497780,3550,3550,3550,3550,0
20240318,183700,144497780,3550,3550,3550,3550,0
20240318,183600,144497780,3550,3550,3550,3550,0
20240318,183500,144497780,3550,3550,3550,3550,0
20240318,183400,144497780,3550,3550,3550,3550,0
20240318,183300,144497780,3550,3550,3550,3550,0
20240318,183200,144497780,3550,3550,3550,3550,0
20240318,183100,144497780,3550,3550,3550,3550,0
20240318,183000,144497780,3550,3550,3550,3550,0
20240318,182900,144497780,3550,3550,3550,3550,0
20240318,182800,144497780,3550,3550,3550,3550,0
20240318,182700,144497780,3550,3550,3550,3550,0
20240318,182600,144497780,3550,3550,3550,3550,0
20240318,182500,144497780,3550,3550,3550,3550,0
20240318,182400,144497780,3550,3550,3550,3550,4035
20240318,182300,144497780,3550,3550,3550,3550,0
20240318,182200,144497780,3550,3550,3550,3550,0
20240318,182100,144497780,3550,3550,3550,3550,0
20240318,182000,144497780,3550,3550,3550,3550,0
20240318,181900,144497780,3550,3550,3550,3550,0
20240318,181800,144497780,3550,3550,3550,3550,0
20240318,181700,144497780,3550,3550,3550,3550,0
20240318,181600,144497780,3550,3550,3550,3550,0
20240318,181500,144497780,3550,3550,3550,3550,0
20240318,181400,144497780,3550,3550,3550,3550,0
20240318,181300,144497780,3550,3550,3550,3550,0
20240318,181200,144497780,3550,3550,3550,3550,0
20240318,181100,144497780,3550,3550,3550,3550,0
20240318,181000,144497780,3550,3550,3550,3550,0
20240318,180900,144497780,3550,3550,3550,3550,0
20240318,180800,144497780,3550,3550,3550,3550,0
20240318,180700,144497780,3550,3550,3550,3550,0
20240318,180600,144497780,3550,3550,3550,3550,0
20240318,180500,144497780,3550,3550,3550,3550,0
20240318,180400,144497780,3550,3550,3550,3550,0
20240318,180300,144497780,3550,3550,3550,3550,0
20240318,180200,144497780,3550,3550,3550,3550,0
20240318,180100,144497780,3550,3550,3550,3550,0
20240318,180000,144497780,3550,3550,3550,3550,0
20240318,175900,144497780,3550,3550,3550,3550,0
20240318,175800,144497780,3550,3550,3550,3550,0
20240318,175700,144497780,3550,3550,3550,3550,0
20240318,175600,144497780,3550,3550,3550,3550,0
20240318,175500,144497780,3550,3550,3550,3550,0
20240318,175400,144497780,3550,3550,3550,3550,4035
20240318,175300,144497780,3550,3550,3550,3550,0
20240318,175200,144497780,3550,3550,3550,3550,0
20240318,175100,144497780,3550,3550,3550,3550,0
20240318,175000,144497780,3550,3550,3550,3550,0
20240318,174900,144497780,3550,3550,3550,3550,0
20240318,174800,144497780,3550,3550,3550,3550,0
20240318,174700,144497780,3550,3550,3550,3550,0
20240318,174600,144497780,3550,3550,3550,3550,0
20240318,174500,144497780,3550,3550,3550,3550,0
20240318,174400,144497780,3550,3550,3550,3550,0
20240318,174300,144497780,3550,3550,3550,3550,0
20240318,174200,144497780,3550,3550,3550,3550,0
20240318,174100,144497780,3550,3550,3550,3550,0
20240318,174000,144497780,3550,3550,3550,3550,0
20240318,173900,144497780,3550,3550,3550,3550,0
20240318,173800,144497780,3550,3550,3550,3550,0
20240318,173700,144497780,3550,3550,3550,3550,0
20240318,173600,144497780,3550,3550,3550,3550,0
20240318,173500,144497780,3550,3550,3550,3550,0
20240318,173400,144497780,3550,3550,3550,3550,0
20240318,173300,144497780,3550,3550,3550,3550,0
20240318,173200,144497780,3550,3550,3550,3550,0
20240318,173100,144497780,3550,3550,3550,3550,0
20240318,173000,144497780,3550,3550,3550,3550,0
20240318,172900,144497780,3550,3550,3550,3550,0
20240318,172800,144497780,3550,3550,3550,3550,0
20240318,172700,144497780,3550,3550,3550,3550,0
20240318,172600,144497780,3550,3550,3550,3550,0
20240318,172500,144497780,3550,3550,3550,3550,0
20240318,172400,144497780,3550,3550,3550,3550,4035
20240318,172300,144497780,3550,3550,3550,3550,0
20240318,172200,144497780,3550,3550,3550,3550,0
20240318,172100,144497780,3550,3550,3550,3550,0
20240318,172000,144497780,3550,3550,3550,3550,0
20240318,171900,144497780,3550,3550,3550,3550,0
20240318,171800,144497780,3550,3550,3550,3550,0
20240318,171700,144497780,3550,3550,3550,3550,0
20240318,171600,144497780,3550,3550,3550,3550,0
20240318,171500,144497780,3550,3550,3550,3550,0
20240318,171400,144497780,3550,3550,3550,3550,0
20240318,171300,144497780,3550,3550,3550,3550,0
20240318,171200,144497780,3550,3550,3550,3550,0
20240318,171100,144497780,3550,3550,3550,3550,0
20240318,171000,144497780,3550,3550,3550,3550,0
20240318,170900,144497780,3550,3550,3550,3550,0
20240318,170800,144497780,3550,3550,3550,3550,0
20240318,170700,144497780,3550,3550,3550,3550,0
20240318,170600,144497780,3550,3550,3550,3550,0
20240318,170500,144497780,3550,3550,3550,3550,0
20240318,170400,144497780,3550,3550,3550,3550,0
20240318,170300,144497780,3550,3550,3550,3550,0
20240318,170200,144497780,3550,3550,3550,3550,0
20240318,170100,144497780,3550,3550,3550,3550,0
20240318,170000,144497780,3550,3550,3550,3550,0
20240318,165900,144497780,3550,3550,3550,3550,0
20240318,165800,144497780,3550,3550,3550,3550,0
20240318,165700,144497780,3550,3550,3550,3550,0
20240318,165600,144497780,3550,3550,3550,3550,0
20240318,165500,144497780,3550,3550,3550,3550,0
20240318,165400,144497780,3550,3550,3550,3550,4035
20240318,165300,144497780,3550,3550,3550,3550,0
20240318,165200,144497780,3550,3550,3550,3550,0
20240318,165100,144497780,3550,3550,3550,3550,0
20240318,165000,144497780,3550,3550,3550,3550,0
20240318,164900,144497780,3550,3550,3550,3550,0
20240318,164800,144497780,3550,3550,3550,3550,0
20240318,164700,144497780,3550,3550,3550,3550,0
20240318,164600,144497780,3550,3550,3550,3550,0
20240318,164500,144497780,3550,3550,3550,3550,0
20240318,164400,144497780,3550,3550,3550,3550,0
20240318,164300,144497780,3550,3550,3550,3550,0
20240318,164200,144497780,3550,3550,3550,3550,0
20240318,164100,144497780,3550,3550,3550,3550,0
20240318,164000,144497780,3550,3550,3550,3550,0
20240318,163900,144497780,3550,3550,3550,3550,0
20240318,163800,144497780,3550,3550,3550,3550,0
20240318,163700,144497780,3550,3550,3550,3550,0
20240318,163600,144497780,3550,3550,3550,3550,0
20240318,163500,144497780,3550,3550,3550,3550,0
20240318,163400,144497780,3550,3550,3550,3550,0
20240318,163300,144497780,3550,3550,3550,3550,0
20240318,163200,144497780,3550,3550,3550,3550,0
20240318,163100,144497780,3550,3550,3550,3550,0
20240318,163000,144497780,3550,3550,3550,3550,0
20240318,162900,144497780,3550,3550,3550,3550,0
20240318,162800,144497780,3550,3550,3550,3550,0
20240318,162700,144497780,3550,3550,3550,3550,0
20240318,162600,144497780,3550,3550,3550,3550,0
20240318,162500,144497780,3550,3550,3550,3550,0
20240318,162400,144497780,3550,3550,3550,3550,4035
20240318,162300,144497780,3550,3550,3550,3550,0
20240318,162200,144497780,3550,3550,3550,3550,0
20240318,162100,144497780,3550,3550,3550,3550,0
20240318,162000,144497780,3550,3550,3550,3550,0
20240318,161900,144497780,3550,3550,3550,3550,0
20240318,161800,144497780,3550,3550,3550,3550,0
20240318,161700,144497780,3550,3550,3550,3550,0
20240318,161600,144497780,3550,3550,3550,3550,0
20240318,161500,144497780,3550,3550,3550,3550,0
20240318,161400,144497780,3550,3550,3550,3550,0
20240318,161300,144497780,3550,3550,3550,3550,0
20240318,161200,144497780,3550,3550,3550,3550,0
20240318,161100,144497780,3550,3550,3550,3550,0
20240318,161000,144497780,3550,3550,3550,3550,0
20240318,160900,144497780,3550,3550,3550,3550,0
20240318,160800,144497780,3550,3550,3550,3550,0
20240318,160700,144497780,3550,3550,3550,3550,0
20240318,160600,144497780,3550,3550,3550,3550,0
20240318,160500,144497780,3550,3550,3550,3550,0
20240318,160400,144497780,3550,3550,3550,3550,0
20240318,160300,144497780,3550,3550,3550,3550,0
20240318,160200,144497780,3550,3550,3550,3550,0
20240318,160100,144497780,3550,3550,3550,3550,0
20240318,160000,144497780,3550,3550,3550,3550,0
20240318,155900,144497780,3550,3550,3550,3550,0
20240318,155800,144497780,3550,3550,3550,3550,0
20240318,155700,144497780,3550,3550,3550,3550,0
20240318,155600,144497780,3550,3550,3550,3550,0
20240318,155500,144497780,3550,3550,3550,3550,0
20240318,155400,144497780,3550,3550,3550,3550,4035
20240318,155300,144497780,3550,3550,3550,3550,0
20240318,155200,144497780,3550,3550,3550,3550,0
20240318,155100,144497780,3550,3550,3550,3550,0
20240318,155000,144497780,3550,3550,3550,3550,0
20240318,154900,144497780,3550,3550,3550,3550,0
20240318,154800,144497780,3550,3550,3550,3550,0
20240318,154700,144497780,3550,3550,3550,3550,0
20240318,154600,144497780,3550,3550,3550,3550,0
20240318,154500,144497780,3550,3550,3550,3550,0
20240318,154400,144497780,3550,3550,3550,3550,0
20240318,154300,144497780,3550,3550,3550,3550,0
20240318,154200,144497780,3550,3550,3550,3550,0
20240318,154100,144497780,3550,3550,3550,3550,0
20240318,154000,144497780,3550,3550,3550,3550,0
20240318,153900,144497780,3550,3550,3550,3550,0
20240318,153800,144497780,3550,3550,3550,3550,0
20240318,153700,144497780,3550,3550,3550,3550,0
20240318,153600,144497780,3550,3550,3550,3550,0
20240318,153500,144497780,3550,3550,3550,3550,0
20240318,153400,144497780,3550,3550,3550,3550,0
20240318,153300,144497780,3550,3550,3550,3550,0
20240318,153200,144497780,3550,3550,3550,3550,0
20240318,153100,144497780,3550,3550,3550,3550,0
20240318,153000,144497780,3550,3550,3550,3550,4035
20240318,152900,130173530,3550,3550,3550,3550,0
20240318,152800,130173530,3550,3550,3550,3550,0
20240318,152700,130173530,3550,3550,3550,3550,0
20240318,152600,130173530,3550,3550,3550,3550,0
20240318,152500,130173530,3550,3550,3550,3550,0
20240318,152400,130173530,3550,3550,3550,3550,0
20240318,152300,130173530,3550,3550,3550,3550,0
20240318,152200,130173530,3550,3550,3550,3550,0
20240318,152100,130173530,3550,3550,3550,3550,0
20240318,152000,130173530,3550,3550,3550,3550,0
20240318,151900,130173530,3550,3545,3550,3545,1293
20240318,151800,125589775,3550,3545,3550,3545,1075
20240318,151700,121778735,3550,3550,3550,3525,212
20240318,151600,121030225,3550,3550,3550,3550,0
20240318,151500,121030225,3550,3545,3550,3530,558
20240318,151400,119058070,3545,3550,3550,3545,8
20240318,151300,119029680,3550,3550,3550,3550,0
20240318,151200,119029680,3550,3550,3550,3550,0
20240318,151100,119029680,3550,3550,3550,3550,0
20240318,151000,119029680,3550,3535,3550,3535,763
20240318,150900,116326375,3535,3535,3535,3535,41
20240318,150800,116181440,3535,3535,3535,3535,0
20240318,150700,116181440,3535,3535,3535,3535,0
20240318,150600,116181440,3535,3535,3535,3535,14
20240318,150500,116131950,3535,3535,3535,3535,4
20240318,150400,116117810,3530,3530,3530,3530,240
20240318,150300,115270610,3530,3530,3530,3530,0
20240318,150200,115270610,3530,3530,3530,3530,0
20240318,150100,115270610,3530,3530,3530,3530,100
20240318,150000,114917610,3530,3530,3530,3530,40
20240318,145900,114776410,3530,3530,3530,3530,120
20240318,145800,114352810,3530,3530,3530,3530,0
20240318,145700,114352810,3530,3530,3530,3530,0
20240318,145600,114352810,3530,3530,3530,3530,0
20240318,145500,114352810,3530,3530,3530,3530,0
20240318,145400,114352810,3530,3530,3530,3530,0
20240318,145300,114352810,3530,3530,3530,3530,0
20240318,145200,114352810,3530,3520,3530,3520,20
20240318,145100,114282260,3530,3530,3530,3530,1
20240318,145000,114278730,3520,3530,3530,3520,103
20240318,144900,113916140,3525,3525,3525,3525,440
20240318,144800,112365140,3525,3525,3525,3525,0
20240318,144700,112365140,3525,3525,3525,3525,10
20240318,144600,112329890,3525,3525,3525,3525,0
20240318,144500,112329890,3525,3525,3525,3525,40
20240318,144400,112188890,3525,3525,3525,3525,10
20240318,144300,112153640,3520,3520,3520,3520,0
20240318,144200,112153640,3520,3520,3520,3520,232
20240318,144100,111337000,3520,3520,3520,3520,157
20240318,144000,110784360,3520,3520,3520,3520,150
20240318,143900,110256360,3520,3520,3520,3520,154
20240318,143800,109714280,3520,3520,3520,3520,0
20240318,143700,109714280,3520,3530,3530,3520,200
20240318,143600,109009235,3525,3525,3525,3525,0
20240318,143500,109009235,3525,3525,3525,3525,0
20240318,143400,109009235,3525,3525,3525,3525,0
20240318,143300,109009235,3525,3525,3525,3525,0
20240318,143200,109009235,3525,3525,3525,3525,0
20240318,143100,109009235,3525,3525,3525,3525,1
20240318,143000,109005710,3530,3530,3530,3530,92
20240318,142900,108680950,3530,3530,3530,3530,0
20240318,142800,108680950,3530,3530,3530,3530,0
20240318,142700,108680950,3530,3530,3530,3530,0
20240318,142600,108680950,3530,3530,3530,3530,300
20240318,142500,107621950,3520,3520,3520,3520,0
20240318,142400,107621950,3520,3520,3520,3520,0
20240318,142300,107621950,3520,3520,3520,3520,0
20240318,142200,107621950,3520,3520,3520,3520,0
20240318,142100,107621950,3520,3520,3520,3520,0
20240318,142000,107621950,3520,3520,3520,3520,0
20240318,141900,107621950,3520,3520,3520,3520,0
20240318,141800,107621950,3520,3520,3520,3520,0
20240318,141700,107621950,3520,3520,3520,3520,0
20240318,141600,107621950,3520,3520,3520,3520,0
20240318,141500,107621950,3520,3520,3520,3520,0
20240318,141400,107621950,3520,3520,3520,3520,0
20240318,141300,107621950,3520,3520,3520,3520,0
20240318,141200,107621950,3520,3520,3520,3520,0
20240318,141100,107621950,3520,3520,3520,3520,0
20240318,141000,107621950,3520,3520,3520,3520,0
20240318,140900,107621950,3520,3520,3520,3520,0
20240318,140800,107621950,3520,3520,3520,3520,0
20240318,140700,107621950,3520,3520,3520,3520,0
20240318,140600,107621950,3520,3520,3520,3520,0
20240318,140500,107621950,3520,3520,3520,3520,838
20240318,140400,104672190,3525,3525,3525,3525,72
20240318,140300,104418390,3525,3525,3525,3525,0
20240318,140200,104418390,3525,3525,3525,3525,0
20240318,140100,104418390,3525,3525,3525,3525,0
20240318,140000,104418390,3525,3525,3525,3525,0
20240318,135900,104418390,3525,3530,3530,3525,1204
20240318,135800,100171770,3530,3530,3530,3530,0
20240318,135700,100171770,3530,3530,3530,3530,0
20240318,135600,100171770,3530,3530,3530,3530,0
20240318,135500,100171770,3530,3530,3530,3530,0
20240318,135400,100171770,3530,3530,3530,3530,0
20240318,135300,100171770,3530,3530,3530,3530,0
20240318,135200,100171770,3530,3530,3530,3530,0
20240318,135100,100171770,3530,3530,3530,3530,2
20240318,135000,100164710,3530,3530,3530,3530,0
20240318,134900,100164710,3530,3530,3530,3530,0
20240318,134800,100164710,3530,3540,3540,3530,1185
20240318,134700,95980270,3540,3540,3540,3540,0
20240318,134600,95980270,3540,3545,3545,3540,1257
20240318,134500,91526065,3545,3545,3545,3545,500
20240318,134400,89753565,3550,3550,3550,3550,1
20240318,134300,89750015,3550,3550,3550,3550,0
20240318,134200,89750015,3550,3550,3550,3550,0
20240318,134100,89750015,3550,3550,3550,3550,0
20240318,134000,89750015,3550,3550,3550,3550,0
20240318,133900,89750015,3550,3550,3550,3550,0
20240318,133800,89750015,3550,3550,3550,3550,0
20240318,133700,89750015,3550,3545,3550,3545,191
20240318,133600,89071970,3545,3545,3545,3545,0
20240318,133500,89071970,3545,3545,3545,3545,1
20240318,133400,89068425,3545,3545,3545,3545,5
20240318,133300,89050700,3550,3550,3550,3550,0
20240318,133200,89050700,3550,3550,3550,3550,0
20240318,133100,89050700,3550,3550,3550,3550,0
20240318,133000,89050700,3550,3550,3550,3550,0
20240318,132900,89050700,3550,3550,3550,3550,0
20240318,132800,89050700,3550,3550,3550,3550,62
20240318,132700,88830600,3550,3550,3550,3550,48
20240318,132600,88660200,3550,3550,3550,3550,0
20240318,132500,88660200,3550,3550,3550,3550,30
20240318,132400,88553700,3550,3550,3550,3550,5
20240318,132300,88535950,3545,3545,3545,3545,3
20240318,132200,88525315,3550,3550,3550,3550,30
20240318,132100,88418815,3550,3550,3550,3550,11
20240318,132000,88379765,3545,3545,3545,3545,10
20240318,131900,88344315,3545,3545,3545,3545,0
20240318,131800,88344315,3545,3545,3545,3545,0
20240318,131700,88344315,3545,3545,3545,3545,0
20240318,131600,88344315,3545,3545,3545,3545,0
20240318,131500,88344315,3545,3545,3545,3545,0
20240318,131400,88344315,3545,3545,3545,3545,0
20240318,131300,88344315,3545,3545,3545,3545,0
20240318,131200,88344315,3545,3545,3545,3545,0
20240318,131100,88344315,3545,3545,3545,3545,0
20240318,131000,88344315,3545,3545,3545,3545,0
20240318,130900,88344315,3545,3545,3545,3545,0
20240318,130800,88344315,3545,3545,3545,3545,0
20240318,130700,88344315,3545,3545,3545,3545,0
20240318,130600,88344315,3545,3545,3545,3545,0
20240318,130500,88344315,3545,3545,3545,3545,450
20240318,130400,86749065,3545,3545,3545,3545,0
20240318,130300,86749065,3545,3545,3545,3545,170
20240318,130200,86146415,3545,3545,3545,3545,0
20240318,130100,86146415,3545,3545,3545,3545,0
20240318,130000,86146415,3545,3545,3545,3545,0
20240318,125900,86146415,3545,3545,3545,3545,0
20240318,125800,86146415,3545,3545,3545,3545,0
20240318,125700,86146415,3545,3545,3545,3545,0
20240318,125600,86146415,3545,3545,3545,3545,0
20240318,125500,86146415,3545,3545,3545,3545,0
20240318,125400,86146415,3545,3545,3545,3545,0
20240318,125300,86146415,3545,3545,3545,3545,0
20240318,125200,86146415,3545,3545,3545,3545,51
20240318,125100,85965620,3545,3545,3545,3545,0
20240318,125000,85965620,3545,3545,3545,3545,0
20240318,124900,85965620,3545,3550,3550,3545,1381
20240318,124800,81067840,3555,3555,3555,3555,0
20240318,124700,81067840,3555,3555,3555,3555,0
20240318,124600,81067840,3555,3555,3555,3555,0
20240318,124500,81067840,3555,3555,3555,3555,0
20240318,124400,81067840,3555,3555,3555,3555,0
20240318,124300,81067840,3555,3555,3555,3555,0
20240318,124200,81067840,3555,3555,3555,3555,222
20240318,124100,80278630,3555,3555,3555,3555,0
20240318,124000,80278630,3555,3555,3555,3555,0
20240318,123900,80278630,3555,3555,3555,3555,0
20240318,123800,80278630,3555,3555,3555,3555,1
20240318,123700,80275075,3550,3550,3550,3550,0
20240318,123600,80275075,3550,3550,3550,3550,0
20240318,123500,80275075,3550,3550,3550,3550,0
20240318,123400,80275075,3550,3550,3550,3550,56
20240318,123300,80076275,3550,3550,3550,3550,0
20240318,123200,80076275,3550,3550,3550,3550,0
20240318,123100,80076275,3550,3550,3550,3550,0
20240318,123000,80076275,3550,3550,3550,3550,132
20240318,122900,79607675,3555,3555,3555,3555,0
20240318,122800,79607675,3555,3555,3555,3555,0
20240318,122700,79607675,3555,3555,3555,3555,34
20240318,122600,79486805,3555,3555,3555,3555,15
20240318,122500,79433480,3555,3555,3555,3555,0
20240318,122400,79433480,3555,3555,3555,3555,0
20240318,122300,79433480,3555,3555,3555,3555,0
20240318,122200,79433480,3555,3555,3555,3555,14
20240318,122100,79383710,3550,3550,3550,3550,0
20240318,122000,79383710,3550,3545,3550,3545,712
20240318,121900,76856115,3550,3550,3550,3550,0
20240318,121800,76856115,3550,3550,3550,3550,43
20240318,121700,76703465,3540,3540,3540,3540,0
20240318,121600,76703465,3540,3540,3540,3540,40
20240318,121500,76561865,3540,3540,3540,3540,8
20240318,121400,76533545,3540,3540,3540,3540,125
20240318,121300,76091045,3540,3540,3540,3540,0
20240318,121200,76091045,3540,3540,3540,3540,0
20240318,121100,76091045,3540,3540,3540,3540,0
20240318,121000,76091045,3540,3540,3540,3540,4
20240318,120900,76076885,3540,3540,3540,3540,71
20240318,120800,75825545,3540,3540,3540,3540,276
20240318,120700,74848505,3540,3540,3540,3540,0
20240318,120600,74848505,3540,3540,3540,3540,0
20240318,120500,74848505,3540,3540,3540,3540,0
20240318,120400,74848505,3540,3540,3540,3540,0
20240318,120300,74848505,3540,3540,3540,3540,0
20240318,120200,74848505,3540,3540,3540,3540,70
20240318,120100,74600705,3535,3535,3535,3535,0
20240318,120000,74600705,3535,3540,3540,3535,2
20240318,115900,74593630,3540,3540,3540,3540,0
20240318,115800,74593630,3540,3540,3540,3540,0
20240318,115700,74593630,3540,3540,3540,3540,1
20240318,115600,74590090,3535,3535,3535,3535,50
20240318,115500,74413340,3535,3535,3535,3535,0
20240318,115400,74413340,3535,3535,3535,3535,0
20240318,115300,74413340,3535,3535,3535,3535,74
20240318,115200,74151750,3535,3535,3535,3535,0
20240318,115100,74151750,3535,3535,3535,3535,0
20240318,115000,74151750,3535,3535,3535,3535,100
20240318,114900,73798250,3535,3535,3535,3535,5
20240318,114800,73780575,3535,3535,3535,3535,0
20240318,114700,73780575,3535,3535,3535,3535,1
20240318,114600,73777040,3535,3535,3535,3535,0
20240318,114500,73777040,3535,3535,3535,3535,1
20240318,114400,73773505,3535,3535,3535,3535,100
20240318,114300,73420005,3535,3535,3535,3535,0
20240318,114200,73420005,3535,3535,3535,3535,0
20240318,114100,73420005,3535,3535,3535,3535,0
20240318,114000,73420005,3535,3535,3535,3535,0
20240318,113900,73420005,3535,3535,3535,3535,0
20240318,113800,73420005,3535,3535,3535,3535,4
20240318,113700,73405865,3530,3530,3530,3530,0
20240318,113600,73405865,3530,3530,3530,3530,711
20240318,113500,70896035,3525,3525,3525,3525,0
20240318,113400,70896035,3525,3525,3525,3525,0
20240318,113300,70896035,3525,3525,3525,3525,0
20240318,113200,70896035,3525,3525,3525,3525,0
20240318,113100,70896035,3525,3525,3525,3525,0
20240318,113000,70896035,3525,3525,3525,3525,200
20240318,112900,70191035,3530,3530,3530,3530,0
20240318,112800,70191035,3530,3530,3530,3530,100
20240318,112700,69838035,3530,3530,3530,3530,0
20240318,112600,69838035,3530,3530,3530,3530,0
20240318,112500,69838035,3530,3530,3530,3530,0
20240318,112400,69838035,3530,3530,3530,3530,5
20240318,112300,69820385,3535,3535,3535,3535,1
20240318,112200,69816850,3535,3535,3535,3535,0
20240318,112100,69816850,3535,3535,3535,3535,1
20240318,112000,69813315,3530,3530,3530,3530,600
20240318,111900,67695315,3535,3535,3535,3535,0
20240318,111800,67695315,3535,3535,3535,3535,0
20240318,111700,67695315,3535,3535,3535,3535,30
20240318,111600,67589265,3535,3535,3535,3535,0
20240318,111500,67589265,3535,3535,3535,3535,0
20240318,111400,67589265,3535,3535,3535,3535,88
20240318,111300,67278185,3535,3535,3535,3535,0
20240318,111200,67278185,3535,3530,3535,3530,32
20240318,111100,67165070,3535,3535,3535,3535,1
20240318,111000,67161535,3535,3535,3535,3535,1
20240318,110900,67158000,3530,3530,3530,3530,0
20240318,110800,67158000,3530,3530,3530,3530,300
20240318,110700,66099000,3535,3535,3535,3535,427
20240318,110600,64589555,3535,3535,3535,3535,0
20240318,110500,64589555,3535,3535,3535,3535,9
20240318,110400,64557740,3535,3535,3535,3535,0
20240318,110300,64557740,3535,3535,3535,3535,0
20240318,110200,64557740,3535,3535,3535,3535,40
20240318,110100,64416340,3540,3540,3540,3540,119
20240318,110000,63995080,3540,3540,3540,3540,0
20240318,105900,63995080,3540,3540,3540,3540,2
20240318,105800,63988000,3540,3540,3540,3540,2
20240318,105700,63980920,3540,3540,3540,3540,6
20240318,105600,63959680,3535,3535,3535,3535,0
20240318,105500,63959680,3535,3540,3540,3535,722
20240318,105400,61406905,3540,3540,3540,3540,1630
20240318,105300,55636705,3540,3540,3540,3540,30
20240318,105200,55530505,3545,3545,3545,3545,10
20240318,105100,55495055,3540,3540,3540,3540,215
20240318,105000,54733955,3540,3550,3550,3540,1728
20240318,104900,48607160,3550,3550,3550,3550,0
20240318,104800,48607160,3550,3550,3550,3550,0
20240318,104700,48607160,3550,3550,3550,3550,0
20240318,104600,48607160,3550,3550,3550,3550,0
20240318,104500,48607160,3550,3550,3550,3550,0
20240318,104400,48607160,3550,3550,3550,3550,0
20240318,104300,48607160,3550,3550,3550,3550,0
20240318,104200,48607160,3550,3550,3550,3550,0
20240318,104100,48607160,3550,3550,3550,3550,0
20240318,104000,48607160,3550,3550,3550,3550,100
20240318,103900,48252160,3550,3550,3550,3550,0
20240318,103800,48252160,3550,3550,3550,3550,0
20240318,103700,48252160,3550,3550,3550,3550,295
20240318,103600,47204910,3555,3555,3555,3555,7
20240318,103500,47180025,3550,3550,3550,3550,0
20240318,103400,47180025,3550,3550,3550,3550,5
20240318,103300,47162275,3550,3550,3550,3550,1
20240318,103200,47158725,3550,3550,3550,3550,1
20240318,103100,47155175,3555,3555,3555,3550,2397
20240318,103000,38645360,3555,3555,3555,3555,0
20240318,102900,38645360,3555,3555,3555,3555,0
20240318,102800,38645360,3555,3555,3555,3555,0
20240318,102700,38645360,3555,3555,3555,3555,0
20240318,102600,38645360,3555,3555,3555,3555,0
20240318,102500,38645360,3555,3560,3560,3555,1211
20240318,102400,34339080,3565,3565,3565,3565,0
20240318,102300,34339080,3565,3560,3565,3560,3
20240318,102200,34328390,3560,3560,3560,3560,2005
20240318,102100,27190590,3560,3560,3560,3560,100
20240318,102000,26834590,3565,3565,3565,3565,0
20240318,101900,26834590,3565,3565,3565,3565,0
20240318,101800,26834590,3565,3565,3565,3565,2
20240318,101700,26827460,3565,3565,3565,3565,1
20240318,101600,26823895,3565,3565,3565,3565,1
20240318,101500,26820330,3560,3560,3560,3560,0
20240318,101400,26820330,3560,3560,3560,3560,1
20240318,101300,26816770,3560,3565,3565,3560,575
20240318,101200,24769325,3565,3565,3565,3565,53
20240318,101100,24580380,3565,3565,3565,3565,1201
20240318,101000,20298815,3570,3570,3570,3570,0
20240318,100900,20298815,3570,3570,3570,3570,50
20240318,100800,20120315,3570,3570,3570,3570,0
20240318,100700,20120315,3570,3570,3570,3570,22
20240318,100600,20041775,3570,3570,3570,3570,0
20240318,100500,20041775,3570,3570,3570,3570,0
20240318,100400,20041775,3570,3570,3570,3570,0
20240318,100300,20041775,3570,3570,3570,3570,800
20240318,100200,17185775,3575,3575,3575,3575,0
20240318,100100,17185775,3575,3575,3575,3575,0
20240318,100000,17185775,3575,3575,3575,3575,15
20240318,095900,17132150,3575,3575,3575,3575,0
20240318,095800,17132150,3575,3575,3575,3575,0
20240318,095700,17132150,3575,3575,3575,3575,0
20240318,095600,17132150,3575,3575,3575,3575,0
20240318,095500,17132150,3575,3575,3575,3575,0
20240318,095400,17132150,3575,3575,3575,3575,25
20240318,095300,17042775,3575,3575,3575,3575,28
20240318,095200,16942675,3575,3575,3575,3575,1
20240318,095100,16939100,3575,3575,3575,3575,406
20240318,095000,15487650,3575,3575,3575,3575,0
20240318,094900,15487650,3575,3575,3575,3575,0
20240318,094800,15487650,3575,3575,3575,3575,18
20240318,094700,15423300,3575,3575,3575,3575,149
20240318,094600,14890625,3575,3575,3575,3575,0
20240318,094500,14890625,3575,3575,3575,3575,5
20240318,094400,14872750,3575,3575,3575,3575,5
20240318,094300,14854875,3575,3575,3575,3575,0
20240318,094200,14854875,3575,3575,3575,3575,1
20240318,094100,14851300,3575,3575,3575,3575,0
20240318,094000,14851300,3575,3575,3575,3575,0
20240318,093900,14851300,3575,3575,3575,3575,10
20240318,093800,14815550,3575,3575,3575,3575,0
20240318,093700,14815550,3575,3575,3575,3575,0
20240318,093600,14815550,3575,3575,3575,3575,0
20240318,093500,14815550,3575,3575,3575,3575,0
20240318,093400,14815550,3575,3575,3575,3575,140
20240318,093300,14315050,3575,3575,3575,3575,0
20240318,093200,14315050,3575,3575,3575,3575,4
20240318,093100,14300750,3575,3570,3575,3570,33
20240318,093000,14182840,3570,3575,3575,3570,423
20240318,092900,12670675,3575,3580,3580,3575,20
20240318,092800,12599150,3580,3580,3580,3580,31
20240318,092700,12488170,3580,3580,3580,3580,509
20240318,092600,10665950,3580,3580,3580,3580,0
20240318,092500,10665950,3580,3580,3580,3580,0
20240318,092400,10665950,3580,3580,3580,3580,16
20240318,092300,10608670,3580,3580,3580,3580,13
20240318,092200,10562130,3580,3580,3580,3580,113
20240318,092100,10157590,3580,3595,3595,3580,657
20240318,092000,7796000,3595,3595,3595,3595,96
20240318,091900,7450880,3595,3595,3595,3595,60
20240318,091800,7235180,3595,3595,3595,3595,0
20240318,091700,7235180,3595,3595,3595,3595,0
20240318,091600,7235180,3595,3595,3595,3595,0
20240318,091500,7235180,3595,3595,3595,3595,2
20240318,091400,7227990,3600,3600,3600,3600,0
20240318,091300,7227990,3600,3600,3600,3600,4
20240318,091200,7213590,3605,3605,3605,3605,0
20240318,091100,7213590,3605,3605,3605,3605,0
20240318,091000,7213590,3605,3605,3605,3605,0
20240318,090900,7213590,3605,3605,3605,3605,0
20240318,090800,7213590,3605,3605,3605,3605,63
20240318,090700,6986475,3590,3605,3605,3590,1388
20240318,090600,2002080,3605,3605,3605,3605,373
20240318,090500,657415,3600,3600,3600,3600,80
20240318,090400,369415,3600,3600,3600,3600,30
20240318,090300,261415,3590,3590,3590,3590,0
20240318,090200,261415,3590,3595,3595,3590,7
20240318,090100,236280,3580,3580,3580,3580,0
20240318,090000,236280,3580,3580,3580,3580,66