KissMeData/021040/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190500,23791205,3950,3950,3950,3950,213
20240318,190400,23791205,3950,3950,3950,3950,0
20240318,190300,23791205,3950,3950,3950,3950,0
20240318,190200,23791205,3950,3950,3950,3950,0
20240318,190100,23791205,3950,3950,3950,3950,0
20240318,190000,23791205,3950,3950,3950,3950,0
20240318,185900,23791205,3950,3950,3950,3950,0
20240318,185800,23791205,3950,3950,3950,3950,0
20240318,185700,23791205,3950,3950,3950,3950,0
20240318,185600,23791205,3950,3950,3950,3950,0
20240318,185500,23791205,3950,3950,3950,3950,0
20240318,185400,23791205,3950,3950,3950,3950,0
20240318,185300,23791205,3950,3950,3950,3950,0
20240318,185200,23791205,3950,3950,3950,3950,0
20240318,185100,23791205,3950,3950,3950,3950,0
20240318,185000,23791205,3950,3950,3950,3950,0
20240318,184900,23791205,3950,3950,3950,3950,0
20240318,184800,23791205,3950,3950,3950,3950,0
20240318,184700,23791205,3950,3950,3950,3950,0
20240318,184600,23791205,3950,3950,3950,3950,0
20240318,184500,23791205,3950,3950,3950,3950,0
20240318,184400,23791205,3950,3950,3950,3950,0
20240318,184300,23791205,3950,3950,3950,3950,0
20240318,184200,23791205,3950,3950,3950,3950,0
20240318,184100,23791205,3950,3950,3950,3950,0
20240318,184000,23791205,3950,3950,3950,3950,0
20240318,183900,23791205,3950,3950,3950,3950,0
20240318,183800,23791205,3950,3950,3950,3950,0
20240318,183700,23791205,3950,3950,3950,3950,0
20240318,183600,23791205,3950,3950,3950,3950,0
20240318,183500,23791205,3950,3950,3950,3950,213
20240318,183400,23791205,3950,3950,3950,3950,0
20240318,183300,23791205,3950,3950,3950,3950,0
20240318,183200,23791205,3950,3950,3950,3950,0
20240318,183100,23791205,3950,3950,3950,3950,0
20240318,183000,23791205,3950,3950,3950,3950,0
20240318,182900,23791205,3950,3950,3950,3950,0
20240318,182800,23791205,3950,3950,3950,3950,0
20240318,182700,23791205,3950,3950,3950,3950,0
20240318,182600,23791205,3950,3950,3950,3950,0
20240318,182500,23791205,3950,3950,3950,3950,0
20240318,182400,23791205,3950,3950,3950,3950,0
20240318,182300,23791205,3950,3950,3950,3950,0
20240318,182200,23791205,3950,3950,3950,3950,0
20240318,182100,23791205,3950,3950,3950,3950,0
20240318,182000,23791205,3950,3950,3950,3950,0
20240318,181900,23791205,3950,3950,3950,3950,0
20240318,181800,23791205,3950,3950,3950,3950,0
20240318,181700,23791205,3950,3950,3950,3950,0
20240318,181600,23791205,3950,3950,3950,3950,0
20240318,181500,23791205,3950,3950,3950,3950,0
20240318,181400,23791205,3950,3950,3950,3950,0
20240318,181300,23791205,3950,3950,3950,3950,0
20240318,181200,23791205,3950,3950,3950,3950,0
20240318,181100,23791205,3950,3950,3950,3950,0
20240318,181000,23791205,3950,3950,3950,3950,0
20240318,180900,23791205,3950,3950,3950,3950,0
20240318,180800,23791205,3950,3950,3950,3950,0
20240318,180700,23791205,3950,3950,3950,3950,0
20240318,180600,23791205,3950,3950,3950,3950,0
20240318,180500,23791205,3950,3950,3950,3950,213
20240318,180400,23791205,3950,3950,3950,3950,0
20240318,180300,23791205,3950,3950,3950,3950,0
20240318,180200,23791205,3950,3950,3950,3950,0
20240318,180100,23791205,3950,3950,3950,3950,0
20240318,180000,23791205,3950,3950,3950,3950,0
20240318,175900,23791205,3950,3950,3950,3950,0
20240318,175800,23791205,3950,3950,3950,3950,0
20240318,175700,23791205,3950,3950,3950,3950,0
20240318,175600,23791205,3950,3950,3950,3950,0
20240318,175500,23791205,3950,3950,3950,3950,0
20240318,175400,23791205,3950,3950,3950,3950,0
20240318,175300,23791205,3950,3950,3950,3950,0
20240318,175200,23791205,3950,3950,3950,3950,0
20240318,175100,23791205,3950,3950,3950,3950,0
20240318,175000,23791205,3950,3950,3950,3950,0
20240318,174900,23791205,3950,3950,3950,3950,0
20240318,174800,23791205,3950,3950,3950,3950,0
20240318,174700,23791205,3950,3950,3950,3950,0
20240318,174600,23791205,3950,3950,3950,3950,0
20240318,174500,23791205,3950,3950,3950,3950,0
20240318,174400,23791205,3950,3950,3950,3950,0
20240318,174300,23791205,3950,3950,3950,3950,0
20240318,174200,23791205,3950,3950,3950,3950,0
20240318,174100,23791205,3950,3950,3950,3950,0
20240318,174000,23791205,3950,3950,3950,3950,0
20240318,173900,23791205,3950,3950,3950,3950,0
20240318,173800,23791205,3950,3950,3950,3950,0
20240318,173700,23791205,3950,3950,3950,3950,0
20240318,173600,23791205,3950,3950,3950,3950,0
20240318,173500,23791205,3950,3950,3950,3950,213
20240318,173400,23791205,3950,3950,3950,3950,0
20240318,173300,23791205,3950,3950,3950,3950,0
20240318,173200,23791205,3950,3950,3950,3950,0
20240318,173100,23791205,3950,3950,3950,3950,0
20240318,173000,23791205,3950,3950,3950,3950,0
20240318,172900,23791205,3950,3950,3950,3950,0
20240318,172800,23791205,3950,3950,3950,3950,0
20240318,172700,23791205,3950,3950,3950,3950,0
20240318,172600,23791205,3950,3950,3950,3950,0
20240318,172500,23791205,3950,3950,3950,3950,0
20240318,172400,23791205,3950,3950,3950,3950,0
20240318,172300,23791205,3950,3950,3950,3950,0
20240318,172200,23791205,3950,3950,3950,3950,0
20240318,172100,23791205,3950,3950,3950,3950,0
20240318,172000,23791205,3950,3950,3950,3950,0
20240318,171900,23791205,3950,3950,3950,3950,0
20240318,171800,23791205,3950,3950,3950,3950,0
20240318,171700,23791205,3950,3950,3950,3950,0
20240318,171600,23791205,3950,3950,3950,3950,0
20240318,171500,23791205,3950,3950,3950,3950,0
20240318,171400,23791205,3950,3950,3950,3950,0
20240318,171300,23791205,3950,3950,3950,3950,0
20240318,171200,23791205,3950,3950,3950,3950,0
20240318,171100,23791205,3950,3950,3950,3950,0
20240318,171000,23791205,3950,3950,3950,3950,0
20240318,170900,23791205,3950,3950,3950,3950,0
20240318,170800,23791205,3950,3950,3950,3950,0
20240318,170700,23791205,3950,3950,3950,3950,0
20240318,170600,23791205,3950,3950,3950,3950,0
20240318,170500,23791205,3950,3950,3950,3950,213
20240318,170400,23791205,3950,3950,3950,3950,0
20240318,170300,23791205,3950,3950,3950,3950,0
20240318,170200,23791205,3950,3950,3950,3950,0
20240318,170100,23791205,3950,3950,3950,3950,0
20240318,170000,23791205,3950,3950,3950,3950,0
20240318,165900,23791205,3950,3950,3950,3950,0
20240318,165800,23791205,3950,3950,3950,3950,0
20240318,165700,23791205,3950,3950,3950,3950,0
20240318,165600,23791205,3950,3950,3950,3950,0
20240318,165500,23791205,3950,3950,3950,3950,0
20240318,165400,23791205,3950,3950,3950,3950,0
20240318,165300,23791205,3950,3950,3950,3950,0
20240318,165200,23791205,3950,3950,3950,3950,0
20240318,165100,23791205,3950,3950,3950,3950,0
20240318,165000,23791205,3950,3950,3950,3950,0
20240318,164900,23791205,3950,3950,3950,3950,0
20240318,164800,23791205,3950,3950,3950,3950,0
20240318,164700,23791205,3950,3950,3950,3950,0
20240318,164600,23791205,3950,3950,3950,3950,0
20240318,164500,23791205,3950,3950,3950,3950,0
20240318,164400,23791205,3950,3950,3950,3950,0
20240318,164300,23791205,3950,3950,3950,3950,0
20240318,164200,23791205,3950,3950,3950,3950,0
20240318,164100,23791205,3950,3950,3950,3950,0
20240318,164000,23791205,3950,3950,3950,3950,0
20240318,163900,23791205,3950,3950,3950,3950,0
20240318,163800,23791205,3950,3950,3950,3950,0
20240318,163700,23791205,3950,3950,3950,3950,0
20240318,163600,23791205,3950,3950,3950,3950,0
20240318,163500,23791205,3950,3950,3950,3950,213
20240318,163400,23791205,3950,3950,3950,3950,0
20240318,163300,23791205,3950,3950,3950,3950,0
20240318,163200,23791205,3950,3950,3950,3950,0
20240318,163100,23791205,3950,3950,3950,3950,0
20240318,163000,23791205,3950,3950,3950,3950,0
20240318,162900,23791205,3950,3950,3950,3950,0
20240318,162800,23791205,3950,3950,3950,3950,0
20240318,162700,23791205,3950,3950,3950,3950,0
20240318,162600,23791205,3950,3950,3950,3950,0
20240318,162500,23791205,3950,3950,3950,3950,0
20240318,162400,23791205,3950,3950,3950,3950,0
20240318,162300,23791205,3950,3950,3950,3950,0
20240318,162200,23791205,3950,3950,3950,3950,0
20240318,162100,23791205,3950,3950,3950,3950,0
20240318,162000,23791205,3950,3950,3950,3950,0
20240318,161900,23791205,3950,3950,3950,3950,0
20240318,161800,23791205,3950,3950,3950,3950,0
20240318,161700,23791205,3950,3950,3950,3950,0
20240318,161600,23791205,3950,3950,3950,3950,0
20240318,161500,23791205,3950,3950,3950,3950,0
20240318,161400,23791205,3950,3950,3950,3950,0
20240318,161300,23791205,3950,3950,3950,3950,0
20240318,161200,23791205,3950,3950,3950,3950,0
20240318,161100,23791205,3950,3950,3950,3950,0
20240318,161000,23791205,3950,3950,3950,3950,0
20240318,160900,23791205,3950,3950,3950,3950,0
20240318,160800,23791205,3950,3950,3950,3950,0
20240318,160700,23791205,3950,3950,3950,3950,0
20240318,160600,23791205,3950,3950,3950,3950,0
20240318,160500,23791205,3950,3950,3950,3950,213
20240318,160400,23791205,3950,3950,3950,3950,0
20240318,160300,23791205,3950,3950,3950,3950,0
20240318,160200,23791205,3950,3950,3950,3950,0
20240318,160100,23791205,3950,3950,3950,3950,0
20240318,160000,23791205,3950,3950,3950,3950,0
20240318,155900,23791205,3950,3950,3950,3950,0
20240318,155800,23791205,3950,3950,3950,3950,0
20240318,155700,23791205,3950,3950,3950,3950,0
20240318,155600,23791205,3950,3950,3950,3950,0
20240318,155500,23791205,3950,3950,3950,3950,0
20240318,155400,23791205,3950,3950,3950,3950,0
20240318,155300,23791205,3950,3950,3950,3950,0
20240318,155200,23791205,3950,3950,3950,3950,0
20240318,155100,23791205,3950,3950,3950,3950,0
20240318,155000,23791205,3950,3950,3950,3950,0
20240318,154900,23791205,3950,3950,3950,3950,0
20240318,154800,23791205,3950,3950,3950,3950,0
20240318,154700,23791205,3950,3950,3950,3950,0
20240318,154600,23791205,3950,3950,3950,3950,0
20240318,154500,23791205,3950,3950,3950,3950,0
20240318,154400,23791205,3950,3950,3950,3950,0
20240318,154300,23791205,3950,3950,3950,3950,0
20240318,154200,23791205,3950,3950,3950,3950,0
20240318,154100,23791205,3950,3950,3950,3950,0
20240318,154000,23791205,3950,3950,3950,3950,0
20240318,153900,23791205,3950,3950,3950,3950,0
20240318,153800,23791205,3950,3950,3950,3950,0
20240318,153700,23791205,3950,3950,3950,3950,0
20240318,153600,23791205,3950,3950,3950,3950,0
20240318,153500,23791205,3950,3950,3950,3950,213
20240318,153400,23791205,3950,3950,3950,3950,0
20240318,153300,23791205,3950,3950,3950,3950,0
20240318,153200,23791205,3950,3950,3950,3950,0
20240318,153100,23791205,3950,3950,3950,3950,0
20240318,153000,23791205,3950,3950,3950,3950,213
20240318,152900,22949855,4010,4010,4010,4010,0
20240318,152800,22949855,4010,4010,4010,4010,0
20240318,152700,22949855,4010,4010,4010,4010,0
20240318,152600,22949855,4010,4010,4010,4010,0
20240318,152500,22949855,4010,4010,4010,4010,0
20240318,152400,22949855,4010,4010,4010,4010,0
20240318,152300,22949855,4010,4010,4010,4010,0
20240318,152200,22949855,4010,4010,4010,4010,0
20240318,152100,22949855,4010,4010,4010,4010,0
20240318,152000,22949855,4010,4010,4010,4010,0
20240318,151900,22949855,4010,4010,4010,4010,1
20240318,151800,22945845,4005,4005,4005,4005,0
20240318,151700,22945845,4005,4005,4005,4005,0
20240318,151600,22945845,4005,4005,4005,4005,1
20240318,151500,22941840,4010,4010,4010,4010,0
20240318,151400,22941840,4010,4010,4010,4010,0
20240318,151300,22941840,4010,4010,4010,4010,1
20240318,151200,22937830,4005,4005,4005,4005,1
20240318,151100,22933825,3960,3960,3960,3960,0
20240318,151000,22933825,3960,3960,3960,3960,0
20240318,150900,22933825,3960,3960,3960,3960,0
20240318,150800,22933825,3960,3960,3960,3960,0
20240318,150700,22933825,3960,3960,3960,3960,0
20240318,150600,22933825,3960,3960,3960,3960,0
20240318,150500,22933825,3960,3960,3960,3960,0
20240318,150400,22933825,3960,3960,3960,3960,0
20240318,150300,22933825,3960,3960,3960,3960,0
20240318,150200,22933825,3960,3960,3960,3960,0
20240318,150100,22933825,3960,3960,3960,3960,440
20240318,150000,21191425,3960,3960,3960,3960,0
20240318,145900,21191425,3960,3955,3960,3955,2
20240318,145800,21183510,3960,3960,3960,3960,0
20240318,145700,21183510,3960,3960,3960,3960,0
20240318,145600,21183510,3960,3960,3960,3960,0
20240318,145500,21183510,3960,3960,3960,3960,0
20240318,145400,21183510,3960,3960,3960,3960,3
20240318,145300,21171630,3955,3955,3955,3955,0
20240318,145200,21171630,3955,3955,3955,3955,0
20240318,145100,21171630,3955,3955,3955,3955,87
20240318,145000,20827545,3950,3950,3950,3950,0
20240318,144900,20827545,3950,3950,3950,3950,1
20240318,144800,20823595,3955,3955,3955,3955,0
20240318,144700,20823595,3955,3955,3955,3955,0
20240318,144600,20823595,3955,3955,3955,3955,30
20240318,144500,20704945,3955,3955,3955,3955,0
20240318,144400,20704945,3955,3955,3955,3955,10
20240318,144300,20665395,3960,3960,3960,3960,0
20240318,144200,20665395,3960,3960,3960,3960,7
20240318,144100,20637675,3960,3960,3960,3960,0
20240318,144000,20637675,3960,3960,3960,3960,0
20240318,143900,20637675,3960,3960,3960,3960,0
20240318,143800,20637675,3960,3960,3960,3960,1
20240318,143700,20633715,4000,4000,4000,4000,0
20240318,143600,20633715,4000,4000,4000,4000,0
20240318,143500,20633715,4000,4000,4000,4000,0
20240318,143400,20633715,4000,4000,4000,4000,0
20240318,143300,20633715,4000,4000,4000,4000,0
20240318,143200,20633715,4000,4000,4000,4000,0
20240318,143100,20633715,4000,4000,4000,4000,0
20240318,143000,20633715,4000,4000,4000,4000,0
20240318,142900,20633715,4000,4000,4000,4000,0
20240318,142800,20633715,4000,4000,4000,4000,0
20240318,142700,20633715,4000,4000,4000,4000,0
20240318,142600,20633715,4000,4000,4000,4000,0
20240318,142500,20633715,4000,4000,4000,4000,0
20240318,142400,20633715,4000,4000,4000,4000,0
20240318,142300,20633715,4000,4000,4000,4000,0
20240318,142200,20633715,4000,4000,4000,4000,1
20240318,142100,20629715,3995,3995,3995,3995,0
20240318,142000,20629715,3995,3995,3995,3995,0
20240318,141900,20629715,3995,3995,3995,3995,0
20240318,141800,20629715,3995,3995,3995,3995,0
20240318,141700,20629715,3995,3995,3995,3995,0
20240318,141600,20629715,3995,3995,3995,3995,13
20240318,141500,20577780,3995,3995,3995,3995,0
20240318,141400,20577780,3995,3995,3995,3995,356
20240318,141300,19155560,3995,3995,3995,3995,0
20240318,141200,19155560,3995,3995,3995,3995,0
20240318,141100,19155560,3995,3995,3995,3995,0
20240318,141000,19155560,3995,3995,3995,3995,0
20240318,140900,19155560,3995,3995,3995,3995,0
20240318,140800,19155560,3995,3995,3995,3995,0
20240318,140700,19155560,3995,3995,3995,3995,0
20240318,140600,19155560,3995,3995,3995,3995,0
20240318,140500,19155560,3995,3995,3995,3995,0
20240318,140400,19155560,3995,3995,3995,3995,0
20240318,140300,19155560,3995,3995,3995,3995,0
20240318,140200,19155560,3995,3995,3995,3995,0
20240318,140100,19155560,3995,3995,3995,3995,0
20240318,140000,19155560,3995,3995,3995,3995,1
20240318,135900,19151565,4015,4015,4015,4015,0
20240318,135800,19151565,4015,4015,4015,4015,0
20240318,135700,19151565,4015,4015,4015,4015,0
20240318,135600,19151565,4015,4015,4015,4015,0
20240318,135500,19151565,4015,4015,4015,4015,0
20240318,135400,19151565,4015,4015,4015,4015,0
20240318,135300,19151565,4015,4015,4015,4015,0
20240318,135200,19151565,4015,4015,4015,4015,0
20240318,135100,19151565,4015,4015,4015,4015,0
20240318,135000,19151565,4015,4015,4015,4015,0
20240318,134900,19151565,4015,4015,4015,4015,0
20240318,134800,19151565,4015,4015,4015,4015,0
20240318,134700,19151565,4015,4015,4015,4015,0
20240318,134600,19151565,4015,4015,4015,4015,0
20240318,134500,19151565,4015,4015,4015,4015,0
20240318,134400,19151565,4015,4015,4015,4015,0
20240318,134300,19151565,4015,4015,4015,4015,0
20240318,134200,19151565,4015,4015,4015,4015,0
20240318,134100,19151565,4015,4015,4015,4015,0
20240318,134000,19151565,4015,4015,4015,4015,0
20240318,133900,19151565,4015,4015,4015,4015,0
20240318,133800,19151565,4015,4015,4015,4015,0
20240318,133700,19151565,4015,4015,4015,4015,0
20240318,133600,19151565,4015,4015,4015,4015,0
20240318,133500,19151565,4015,4015,4015,4015,0
20240318,133400,19151565,4015,4015,4015,4015,0
20240318,133300,19151565,4015,4010,4015,4005,3
20240318,133200,19139535,3995,3995,3995,3995,0
20240318,133100,19139535,3995,3995,3995,3995,0
20240318,133000,19139535,3995,3995,3995,3995,0
20240318,132900,19139535,3995,3995,3995,3995,0
20240318,132800,19139535,3995,3995,3995,3995,0
20240318,132700,19139535,3995,3995,3995,3995,0
20240318,132600,19139535,3995,3995,3995,3995,0
20240318,132500,19139535,3995,3995,3995,3995,0
20240318,132400,19139535,3995,3995,3995,3995,0
20240318,132300,19139535,3995,3995,3995,3995,0
20240318,132200,19139535,3995,3995,3995,3995,0
20240318,132100,19139535,3995,3995,3995,3995,0
20240318,132000,19139535,3995,3995,3995,3995,0
20240318,131900,19139535,3995,3995,3995,3995,1
20240318,131800,19135540,3995,3995,3995,3995,0
20240318,131700,19135540,3995,3995,3995,3995,0
20240318,131600,19135540,3995,3995,3995,3995,0
20240318,131500,19135540,3995,3995,3995,3995,0
20240318,131400,19135540,3995,3995,3995,3995,0
20240318,131300,19135540,3995,3995,3995,3995,0
20240318,131200,19135540,3995,3995,3995,3995,0
20240318,131100,19135540,3995,3995,3995,3995,0
20240318,131000,19135540,3995,3995,3995,3995,0
20240318,130900,19135540,3995,3995,3995,3995,0
20240318,130800,19135540,3995,3995,3995,3995,0
20240318,130700,19135540,3995,3995,3995,3995,0
20240318,130600,19135540,3995,3995,3995,3995,1
20240318,130500,19131545,3960,3960,3960,3960,0
20240318,130400,19131545,3960,3960,3960,3960,0
20240318,130300,19131545,3960,3960,3960,3960,0
20240318,130200,19131545,3960,3960,3960,3960,0
20240318,130100,19131545,3960,3960,3960,3960,0
20240318,130000,19131545,3960,3960,3960,3960,0
20240318,125900,19131545,3960,3960,3960,3960,0
20240318,125800,19131545,3960,3960,3960,3960,0
20240318,125700,19131545,3960,3960,3960,3960,0
20240318,125600,19131545,3960,3960,3960,3960,0
20240318,125500,19131545,3960,3960,3960,3960,0
20240318,125400,19131545,3960,3960,3960,3960,0
20240318,125300,19131545,3960,3960,3960,3960,0
20240318,125200,19131545,3960,3960,3960,3960,0
20240318,125100,19131545,3960,3960,3960,3960,0
20240318,125000,19131545,3960,3960,3960,3960,0
20240318,124900,19131545,3960,3960,3960,3960,2
20240318,124800,19123625,3995,3995,3995,3995,0
20240318,124700,19123625,3995,3995,3995,3995,0
20240318,124600,19123625,3995,3995,3995,3995,0
20240318,124500,19123625,3995,3995,3995,3995,0
20240318,124400,19123625,3995,3995,3995,3995,0
20240318,124300,19123625,3995,3995,3995,3995,0
20240318,124200,19123625,3995,3995,3995,3995,0
20240318,124100,19123625,3995,3995,3995,3995,0
20240318,124000,19123625,3995,3995,3995,3995,0
20240318,123900,19123625,3995,3995,3995,3995,0
20240318,123800,19123625,3995,3995,3995,3995,0
20240318,123700,19123625,3995,3995,3995,3995,0
20240318,123600,19123625,3995,3995,3995,3995,0
20240318,123500,19123625,3995,3995,3995,3995,0
20240318,123400,19123625,3995,3995,3995,3995,0
20240318,123300,19123625,3995,3995,3995,3995,0
20240318,123200,19123625,3995,3995,3995,3995,0
20240318,123100,19123625,3995,3995,3995,3995,0
20240318,123000,19123625,3995,3995,3995,3995,0
20240318,122900,19123625,3995,3995,3995,3995,0
20240318,122800,19123625,3995,3995,3995,3995,0
20240318,122700,19123625,3995,3995,3995,3995,0
20240318,122600,19123625,3995,3995,3995,3995,0
20240318,122500,19123625,3995,3995,3995,3995,0
20240318,122400,19123625,3995,3995,3995,3995,0
20240318,122300,19123625,3995,3995,3995,3995,0
20240318,122200,19123625,3995,3995,3995,3995,0
20240318,122100,19123625,3995,3995,3995,3995,0
20240318,122000,19123625,3995,3995,3995,3995,0
20240318,121900,19123625,3995,3995,3995,3995,0
20240318,121800,19123625,3995,3995,3995,3995,0
20240318,121700,19123625,3995,3995,3995,3995,0
20240318,121600,19123625,3995,3995,3995,3995,0
20240318,121500,19123625,3995,3995,3995,3995,0
20240318,121400,19123625,3995,3995,3995,3995,0
20240318,121300,19123625,3995,3995,3995,3995,0
20240318,121200,19123625,3995,3995,3995,3995,0
20240318,121100,19123625,3995,3995,3995,3995,4
20240318,121000,19107645,3995,3995,3995,3995,0
20240318,120900,19107645,3995,3995,3995,3995,0
20240318,120800,19107645,3995,3995,3995,3995,0
20240318,120700,19107645,3995,3995,3995,3995,0
20240318,120600,19107645,3995,3995,3995,3995,1
20240318,120500,19103650,4000,4000,4000,4000,0
20240318,120400,19103650,4000,4000,4000,4000,0
20240318,120300,19103650,4000,4000,4000,4000,0
20240318,120200,19103650,4000,4000,4000,4000,0
20240318,120100,19103650,4000,4000,4000,4000,0
20240318,120000,19103650,4000,4000,4000,4000,0
20240318,115900,19103650,4000,4000,4000,4000,0
20240318,115800,19103650,4000,4000,4000,4000,0
20240318,115700,19103650,4000,4000,4000,4000,0
20240318,115600,19103650,4000,4000,4000,4000,0
20240318,115500,19103650,4000,4000,4000,4000,0
20240318,115400,19103650,4000,4000,4000,4000,0
20240318,115300,19103650,4000,4000,4000,4000,0
20240318,115200,19103650,4000,4000,4000,4000,0
20240318,115100,19103650,4000,4000,4000,4000,0
20240318,115000,19103650,4000,4000,4000,4000,0
20240318,114900,19103650,4000,4000,4000,4000,0
20240318,114800,19103650,4000,4000,4000,4000,0
20240318,114700,19103650,4000,4000,4000,4000,0
20240318,114600,19103650,4000,4000,4000,4000,0
20240318,114500,19103650,4000,4000,4000,4000,0
20240318,114400,19103650,4000,4000,4000,4000,0
20240318,114300,19103650,4000,4000,4000,4000,0
20240318,114200,19103650,4000,4000,4000,4000,0
20240318,114100,19103650,4000,4000,4000,4000,0
20240318,114000,19103650,4000,4000,4000,4000,0
20240318,113900,19103650,4000,4000,4000,4000,0
20240318,113800,19103650,4000,4000,4000,4000,0
20240318,113700,19103650,4000,4000,4000,4000,0
20240318,113600,19103650,4000,4000,4000,4000,0
20240318,113500,19103650,4000,4000,4000,4000,0
20240318,113400,19103650,4000,4000,4000,4000,0
20240318,113300,19103650,4000,4000,4000,4000,0
20240318,113200,19103650,4000,4000,4000,4000,0
20240318,113100,19103650,4000,4000,4000,4000,0
20240318,113000,19103650,4000,4000,4000,4000,0
20240318,112900,19103650,4000,4000,4000,4000,0
20240318,112800,19103650,4000,4000,4000,4000,0
20240318,112700,19103650,4000,4000,4000,4000,0
20240318,112600,19103650,4000,4000,4000,4000,0
20240318,112500,19103650,4000,4000,4000,4000,0
20240318,112400,19103650,4000,4000,4000,4000,0
20240318,112300,19103650,4000,4000,4000,4000,0
20240318,112200,19103650,4000,4000,4000,4000,0
20240318,112100,19103650,4000,4000,4000,4000,0
20240318,112000,19103650,4000,4000,4000,4000,0
20240318,111900,19103650,4000,4000,4000,4000,0
20240318,111800,19103650,4000,4000,4000,4000,127
20240318,111700,18595650,4000,4000,4000,4000,0
20240318,111600,18595650,4000,4000,4000,4000,0
20240318,111500,18595650,4000,4000,4000,4000,0
20240318,111400,18595650,4000,4000,4000,4000,1
20240318,111300,18591650,3995,3995,3995,3995,4
20240318,111200,18575670,3995,3995,3995,3995,4
20240318,111100,18559690,3995,3995,3995,3995,128
20240318,111000,18048330,3995,3995,3995,3995,0
20240318,110900,18048330,3995,3995,3995,3995,0
20240318,110800,18048330,3995,3995,3995,3995,0
20240318,110700,18048330,3995,3995,3995,3995,0
20240318,110600,18048330,3995,3990,3995,3990,991
20240318,110500,14090480,3980,3980,3980,3980,0
20240318,110400,14090480,3980,3980,3980,3980,0
20240318,110300,14090480,3980,3985,3985,3980,2
20240318,110200,14082515,3980,3980,3980,3980,0
20240318,110100,14082515,3980,3980,3980,3980,0
20240318,110000,14082515,3980,3980,3980,3980,0
20240318,105900,14082515,3980,3980,3980,3980,0
20240318,105800,14082515,3980,3980,3980,3980,0
20240318,105700,14082515,3980,3985,3985,3980,2
20240318,105600,14074550,3985,3985,3985,3985,0
20240318,105500,14074550,3985,3985,3985,3985,0
20240318,105400,14074550,3985,3985,3985,3985,0
20240318,105300,14074550,3985,3985,3985,3985,0
20240318,105200,14074550,3985,3985,3985,3985,0
20240318,105100,14074550,3985,3985,3985,3985,0
20240318,105000,14074550,3985,3985,3985,3985,0
20240318,104900,14074550,3985,3985,3985,3985,0
20240318,104800,14074550,3985,3985,3985,3985,0
20240318,104700,14074550,3985,3985,3985,3985,0
20240318,104600,14074550,3985,3985,3985,3985,0
20240318,104500,14074550,3985,3985,3985,3985,0
20240318,104400,14074550,3985,3985,3985,3985,0
20240318,104300,14074550,3985,3985,3985,3985,2
20240318,104200,14066580,3985,3985,3985,3985,0
20240318,104100,14066580,3985,3985,3985,3985,0
20240318,104000,14066580,3985,3985,3985,3985,0
20240318,103900,14066580,3985,3985,3985,3985,0
20240318,103800,14066580,3985,3985,3985,3985,0
20240318,103700,14066580,3985,3985,3985,3985,0
20240318,103600,14066580,3985,3985,3985,3985,0
20240318,103500,14066580,3985,3985,3985,3985,0
20240318,103400,14066580,3985,3985,3985,3985,0
20240318,103300,14066580,3985,3985,3985,3985,0
20240318,103200,14066580,3985,3985,3985,3985,0
20240318,103100,14066580,3985,3985,3985,3985,0
20240318,103000,14066580,3985,3985,3985,3985,0
20240318,102900,14066580,3985,3985,3985,3985,0
20240318,102800,14066580,3985,3985,3985,3985,1
20240318,102700,14062595,3925,3925,3925,3925,0
20240318,102600,14062595,3925,3925,3925,3925,0
20240318,102500,14062595,3925,3925,3925,3925,0
20240318,102400,14062595,3925,3925,3925,3925,0
20240318,102300,14062595,3925,3925,3925,3925,36
20240318,102200,13921295,3900,3975,3975,3900,1500
20240318,102100,8014505,3985,3985,3985,3985,0
20240318,102000,8014505,3985,3985,3985,3985,0
20240318,101900,8014505,3985,3985,3985,3985,0
20240318,101800,8014505,3985,3985,3985,3985,0
20240318,101700,8014505,3985,3985,3985,3985,0
20240318,101600,8014505,3985,3985,3985,3985,0
20240318,101500,8014505,3985,3985,3985,3985,1
20240318,101400,8010520,3975,3975,3975,3975,0
20240318,101300,8010520,3975,3975,3975,3975,6
20240318,101200,7986670,3990,3990,3990,3990,0
20240318,101100,7986670,3990,3990,3990,3990,25
20240318,101000,7886920,3975,3975,3975,3975,0
20240318,100900,7886920,3975,3970,3975,3970,17
20240318,100800,7819355,3970,3970,3970,3970,0
20240318,100700,7819355,3970,3970,3970,3970,0
20240318,100600,7819355,3970,3970,3970,3970,0
20240318,100500,7819355,3970,3970,3970,3970,0
20240318,100400,7819355,3970,4000,4000,3970,456
20240318,100300,6005430,4075,4075,4075,4075,0
20240318,100200,6005430,4075,4075,4075,4075,0
20240318,100100,6005430,4075,4075,4075,4075,0
20240318,100000,6005430,4075,4075,4075,4075,0
20240318,095900,6005430,4075,4075,4075,4075,0
20240318,095800,6005430,4075,4075,4075,4075,0
20240318,095700,6005430,4075,4075,4075,4075,0
20240318,095600,6005430,4075,4075,4075,4075,0
20240318,095500,6005430,4075,4075,4075,4075,0
20240318,095400,6005430,4075,4075,4075,4075,0
20240318,095300,6005430,4075,4075,4075,4075,0
20240318,095200,6005430,4075,4075,4075,4075,0
20240318,095100,6005430,4075,4075,4075,4075,0
20240318,095000,6005430,4075,4075,4075,4075,0
20240318,094900,6005430,4075,4075,4075,4075,0
20240318,094800,6005430,4075,4075,4075,4075,0
20240318,094700,6005430,4075,4075,4075,4075,0
20240318,094600,6005430,4075,4075,4075,4075,0
20240318,094500,6005430,4075,4075,4075,4075,0
20240318,094400,6005430,4075,4075,4075,4075,0
20240318,094300,6005430,4075,4075,4075,4075,0
20240318,094200,6005430,4075,4075,4075,4075,0
20240318,094100,6005430,4075,4075,4075,4075,0
20240318,094000,6005430,4075,4075,4075,4075,0
20240318,093900,6005430,4075,4075,4075,4075,0
20240318,093800,6005430,4075,4075,4075,4075,0
20240318,093700,6005430,4075,4075,4075,4075,0
20240318,093600,6005430,4075,4075,4075,4075,0
20240318,093500,6005430,4075,4075,4075,4075,0
20240318,093400,6005430,4075,4075,4075,4075,0
20240318,093300,6005430,4075,4075,4075,4075,0
20240318,093200,6005430,4075,4075,4075,4075,0
20240318,093100,6005430,4075,4075,4075,4075,0
20240318,093000,6005430,4075,4075,4075,4075,0
20240318,092900,6005430,4075,4075,4075,4075,0
20240318,092800,6005430,4075,4075,4075,4075,0
20240318,092700,6005430,4075,4075,4075,4075,0
20240318,092600,6005430,4075,4075,4075,4075,0
20240318,092500,6005430,4075,4075,4075,4075,0
20240318,092400,6005430,4075,4075,4075,4075,0
20240318,092300,6005430,4075,4075,4075,4075,16
20240318,092200,5940230,4075,4075,4075,4075,17
20240318,092100,5870955,4075,4015,4080,4015,426
20240318,092000,4153145,4020,4020,4020,4020,0
20240318,091900,4153145,4020,4020,4020,4020,0
20240318,091800,4153145,4020,4020,4020,4020,0
20240318,091700,4153145,4020,4020,4020,4020,0
20240318,091600,4153145,4020,4020,4020,4020,0
20240318,091500,4153145,4020,4020,4020,4020,0
20240318,091400,4153145,4020,4020,4020,4020,0
20240318,091300,4153145,4020,4020,4020,4020,0
20240318,091200,4153145,4020,4020,4020,4020,0
20240318,091100,4153145,4020,4020,4020,4020,0
20240318,091000,4153145,4020,4020,4020,4020,0
20240318,090900,4153145,4020,4020,4020,4020,0
20240318,090800,4153145,4020,4020,4020,4020,0
20240318,090700,4153145,4020,4020,4020,4020,0
20240318,090600,4153145,4020,4020,4020,4020,20
20240318,090500,4072745,4020,4020,4020,4020,382
20240318,090400,2537105,4000,4000,4000,4000,0
20240318,090300,2537105,4000,4010,4020,4000,526
20240318,090200,424000,4000,4000,4000,4000,0
20240318,090100,424000,4000,4000,4000,4000,0
20240318,090000,424000,4000,4000,4000,4000,106