KissMeData/034310/min/candle-20250318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191900,48103750,11350,11350,11350,11350,175
20250318,191800,48103750,11350,11350,11350,11350,0
20250318,191700,48103750,11350,11350,11350,11350,0
20250318,191600,48103750,11350,11350,11350,11350,0
20250318,191500,48103750,11350,11350,11350,11350,0
20250318,191400,48103750,11350,11350,11350,11350,0
20250318,191300,48103750,11350,11350,11350,11350,0
20250318,191200,48103750,11350,11350,11350,11350,0
20250318,191100,48103750,11350,11350,11350,11350,0
20250318,191000,48103750,11350,11350,11350,11350,0
20250318,190900,48103750,11350,11350,11350,11350,0
20250318,190800,48103750,11350,11350,11350,11350,0
20250318,190700,48103750,11350,11350,11350,11350,0
20250318,190600,48103750,11350,11350,11350,11350,0
20250318,190500,48103750,11350,11350,11350,11350,0
20250318,190400,48103750,11350,11350,11350,11350,0
20250318,190300,48103750,11350,11350,11350,11350,0
20250318,190200,48103750,11350,11350,11350,11350,0
20250318,190100,48103750,11350,11350,11350,11350,0
20250318,190000,48103750,11350,11350,11350,11350,0
20250318,185900,48103750,11350,11350,11350,11350,0
20250318,185800,48103750,11350,11350,11350,11350,0
20250318,185700,48103750,11350,11350,11350,11350,0
20250318,185600,48103750,11350,11350,11350,11350,0
20250318,185500,48103750,11350,11350,11350,11350,0
20250318,185400,48103750,11350,11350,11350,11350,0
20250318,185300,48103750,11350,11350,11350,11350,0
20250318,185200,48103750,11350,11350,11350,11350,0
20250318,185100,48103750,11350,11350,11350,11350,0
20250318,185000,48103750,11350,11350,11350,11350,0
20250318,184900,48103750,11350,11350,11350,11350,175
20250318,184800,48103750,11350,11350,11350,11350,0
20250318,184700,48103750,11350,11350,11350,11350,0
20250318,184600,48103750,11350,11350,11350,11350,0
20250318,184500,48103750,11350,11350,11350,11350,0
20250318,184400,48103750,11350,11350,11350,11350,0
20250318,184300,48103750,11350,11350,11350,11350,0
20250318,184200,48103750,11350,11350,11350,11350,0
20250318,184100,48103750,11350,11350,11350,11350,0
20250318,184000,48103750,11350,11350,11350,11350,0
20250318,183900,48103750,11350,11350,11350,11350,0
20250318,183800,48103750,11350,11350,11350,11350,0
20250318,183700,48103750,11350,11350,11350,11350,0
20250318,183600,48103750,11350,11350,11350,11350,0
20250318,183500,48103750,11350,11350,11350,11350,0
20250318,183400,48103750,11350,11350,11350,11350,0
20250318,183300,48103750,11350,11350,11350,11350,0
20250318,183200,48103750,11350,11350,11350,11350,0
20250318,183100,48103750,11350,11350,11350,11350,0
20250318,183000,48103750,11350,11350,11350,11350,0
20250318,182900,48103750,11350,11350,11350,11350,0
20250318,182800,48103750,11350,11350,11350,11350,0
20250318,182700,48103750,11350,11350,11350,11350,0
20250318,182600,48103750,11350,11350,11350,11350,0
20250318,182500,48103750,11350,11350,11350,11350,0
20250318,182400,48103750,11350,11350,11350,11350,0
20250318,182300,48103750,11350,11350,11350,11350,0
20250318,182200,48103750,11350,11350,11350,11350,0
20250318,182100,48103750,11350,11350,11350,11350,0
20250318,182000,48103750,11350,11350,11350,11350,0
20250318,181900,48103750,11350,11350,11350,11350,175
20250318,181800,48103750,11350,11350,11350,11350,0
20250318,181700,48103750,11350,11350,11350,11350,0
20250318,181600,48103750,11350,11350,11350,11350,0
20250318,181500,48103750,11350,11350,11350,11350,0
20250318,181400,48103750,11350,11350,11350,11350,0
20250318,181300,48103750,11350,11350,11350,11350,0
20250318,181200,48103750,11350,11350,11350,11350,0
20250318,181100,48103750,11350,11350,11350,11350,0
20250318,181000,48103750,11350,11350,11350,11350,0
20250318,180900,48103750,11350,11350,11350,11350,0
20250318,180800,48103750,11350,11350,11350,11350,0
20250318,180700,48103750,11350,11350,11350,11350,0
20250318,180600,48103750,11350,11350,11350,11350,0
20250318,180500,48103750,11350,11350,11350,11350,0
20250318,180400,48103750,11350,11350,11350,11350,0
20250318,180300,48103750,11350,11350,11350,11350,0
20250318,180200,48103750,11350,11350,11350,11350,0
20250318,180100,48103750,11350,11350,11350,11350,0
20250318,180000,48103750,11350,11350,11350,11350,0
20250318,175900,48103750,11350,11350,11350,11350,0
20250318,175800,48103750,11350,11350,11350,11350,0
20250318,175700,48103750,11350,11350,11350,11350,0
20250318,175600,48103750,11350,11350,11350,11350,0
20250318,175500,48103750,11350,11350,11350,11350,0
20250318,175400,48103750,11350,11350,11350,11350,0
20250318,175300,48103750,11350,11350,11350,11350,0
20250318,175200,48103750,11350,11350,11350,11350,0
20250318,175100,48103750,11350,11350,11350,11350,0
20250318,175000,48103750,11350,11350,11350,11350,0
20250318,174900,48103750,11350,11350,11350,11350,175
20250318,174800,48103750,11350,11350,11350,11350,0
20250318,174700,48103750,11350,11350,11350,11350,0
20250318,174600,48103750,11350,11350,11350,11350,0
20250318,174500,48103750,11350,11350,11350,11350,0
20250318,174400,48103750,11350,11350,11350,11350,0
20250318,174300,48103750,11350,11350,11350,11350,0
20250318,174200,48103750,11350,11350,11350,11350,0
20250318,174100,48103750,11350,11350,11350,11350,0
20250318,174000,48103750,11350,11350,11350,11350,0
20250318,173900,48103750,11350,11350,11350,11350,0
20250318,173800,48103750,11350,11350,11350,11350,0
20250318,173700,48103750,11350,11350,11350,11350,0
20250318,173600,48103750,11350,11350,11350,11350,0
20250318,173500,48103750,11350,11350,11350,11350,0
20250318,173400,48103750,11350,11350,11350,11350,0
20250318,173300,48103750,11350,11350,11350,11350,0
20250318,173200,48103750,11350,11350,11350,11350,0
20250318,173100,48103750,11350,11350,11350,11350,0
20250318,173000,48103750,11350,11350,11350,11350,0
20250318,172900,48103750,11350,11350,11350,11350,0
20250318,172800,48103750,11350,11350,11350,11350,0
20250318,172700,48103750,11350,11350,11350,11350,0
20250318,172600,48103750,11350,11350,11350,11350,0
20250318,172500,48103750,11350,11350,11350,11350,0
20250318,172400,48103750,11350,11350,11350,11350,0
20250318,172300,48103750,11350,11350,11350,11350,0
20250318,172200,48103750,11350,11350,11350,11350,0
20250318,172100,48103750,11350,11350,11350,11350,0
20250318,172000,48103750,11350,11350,11350,11350,0
20250318,171900,48103750,11350,11350,11350,11350,175
20250318,171800,48103750,11350,11350,11350,11350,0
20250318,171700,48103750,11350,11350,11350,11350,0
20250318,171600,48103750,11350,11350,11350,11350,0
20250318,171500,48103750,11350,11350,11350,11350,0
20250318,171400,48103750,11350,11350,11350,11350,0
20250318,171300,48103750,11350,11350,11350,11350,0
20250318,171200,48103750,11350,11350,11350,11350,0
20250318,171100,48103750,11350,11350,11350,11350,0
20250318,171000,48103750,11350,11350,11350,11350,0
20250318,170900,48103750,11350,11350,11350,11350,0
20250318,170800,48103750,11350,11350,11350,11350,0
20250318,170700,48103750,11350,11350,11350,11350,0
20250318,170600,48103750,11350,11350,11350,11350,0
20250318,170500,48103750,11350,11350,11350,11350,0
20250318,170400,48103750,11350,11350,11350,11350,0
20250318,170300,48103750,11350,11350,11350,11350,0
20250318,170200,48103750,11350,11350,11350,11350,0
20250318,170100,48103750,11350,11350,11350,11350,0
20250318,170000,48103750,11350,11350,11350,11350,0
20250318,165900,48103750,11350,11350,11350,11350,0
20250318,165800,48103750,11350,11350,11350,11350,0
20250318,165700,48103750,11350,11350,11350,11350,0
20250318,165600,48103750,11350,11350,11350,11350,0
20250318,165500,48103750,11350,11350,11350,11350,0
20250318,165400,48103750,11350,11350,11350,11350,0
20250318,165300,48103750,11350,11350,11350,11350,0
20250318,165200,48103750,11350,11350,11350,11350,0
20250318,165100,48103750,11350,11350,11350,11350,0
20250318,165000,48103750,11350,11350,11350,11350,0
20250318,164900,48103750,11350,11350,11350,11350,175
20250318,164800,48103750,11350,11350,11350,11350,0
20250318,164700,48103750,11350,11350,11350,11350,0
20250318,164600,48103750,11350,11350,11350,11350,0
20250318,164500,48103750,11350,11350,11350,11350,0
20250318,164400,48103750,11350,11350,11350,11350,0
20250318,164300,48103750,11350,11350,11350,11350,0
20250318,164200,48103750,11350,11350,11350,11350,0
20250318,164100,48103750,11350,11350,11350,11350,0
20250318,164000,48103750,11350,11350,11350,11350,0
20250318,163900,48103750,11350,11350,11350,11350,0
20250318,163800,48103750,11350,11350,11350,11350,0
20250318,163700,48103750,11350,11350,11350,11350,0
20250318,163600,48103750,11350,11350,11350,11350,0
20250318,163500,48103750,11350,11350,11350,11350,0
20250318,163400,48103750,11350,11350,11350,11350,0
20250318,163300,48103750,11350,11350,11350,11350,0
20250318,163200,48103750,11350,11350,11350,11350,0
20250318,163100,48103750,11350,11350,11350,11350,0
20250318,163000,48103750,11350,11350,11350,11350,0
20250318,162900,48103750,11350,11350,11350,11350,0
20250318,162800,48103750,11350,11350,11350,11350,0
20250318,162700,48103750,11350,11350,11350,11350,0
20250318,162600,48103750,11350,11350,11350,11350,0
20250318,162500,48103750,11350,11350,11350,11350,0
20250318,162400,48103750,11350,11350,11350,11350,0
20250318,162300,48103750,11350,11350,11350,11350,0
20250318,162200,48103750,11350,11350,11350,11350,0
20250318,162100,48103750,11350,11350,11350,11350,0
20250318,162000,48103750,11350,11350,11350,11350,0
20250318,161900,48103750,11350,11350,11350,11350,175
20250318,161800,48103750,11350,11350,11350,11350,0
20250318,161700,48103750,11350,11350,11350,11350,0
20250318,161600,48103750,11350,11350,11350,11350,0
20250318,161500,48103750,11350,11350,11350,11350,0
20250318,161400,48103750,11350,11350,11350,11350,0
20250318,161300,48103750,11350,11350,11350,11350,0
20250318,161200,48103750,11350,11350,11350,11350,0
20250318,161100,48103750,11350,11350,11350,11350,0
20250318,161000,48103750,11350,11350,11350,11350,0
20250318,160900,48103750,11350,11350,11350,11350,0
20250318,160800,48103750,11350,11350,11350,11350,0
20250318,160700,48103750,11350,11350,11350,11350,0
20250318,160600,48103750,11350,11350,11350,11350,0
20250318,160500,48103750,11350,11350,11350,11350,0
20250318,160400,48103750,11350,11350,11350,11350,0
20250318,160300,48103750,11350,11350,11350,11350,0
20250318,160200,48103750,11350,11350,11350,11350,0
20250318,160100,48103750,11350,11350,11350,11350,0
20250318,160000,48103750,11350,11350,11350,11350,0
20250318,155900,48103750,11350,11350,11350,11350,0
20250318,155800,48103750,11350,11350,11350,11350,0
20250318,155700,48103750,11350,11350,11350,11350,0
20250318,155600,48103750,11350,11350,11350,11350,0
20250318,155500,48103750,11350,11350,11350,11350,0
20250318,155400,48103750,11350,11350,11350,11350,0
20250318,155300,48103750,11350,11350,11350,11350,0
20250318,155200,48103750,11350,11350,11350,11350,0
20250318,155100,48103750,11350,11350,11350,11350,0
20250318,155000,48103750,11350,11350,11350,11350,0
20250318,154900,48103750,11350,11350,11350,11350,175
20250318,154800,48103750,11350,11350,11350,11350,0
20250318,154700,48103750,11350,11350,11350,11350,0
20250318,154600,48103750,11350,11350,11350,11350,0
20250318,154500,48103750,11350,11350,11350,11350,0
20250318,154400,48103750,11350,11350,11350,11350,0
20250318,154300,48103750,11350,11350,11350,11350,0
20250318,154200,48103750,11350,11350,11350,11350,0
20250318,154100,48103750,11350,11350,11350,11350,0
20250318,154000,48103750,11350,11350,11350,11350,0
20250318,153900,48103750,11350,11350,11350,11350,0
20250318,153800,48103750,11350,11350,11350,11350,0
20250318,153700,48103750,11350,11350,11350,11350,0
20250318,153600,48103750,11350,11350,11350,11350,0
20250318,153500,48103750,11350,11350,11350,11350,0
20250318,153400,48103750,11350,11350,11350,11350,0
20250318,153300,48103750,11350,11350,11350,11350,0
20250318,153200,48103750,11350,11350,11350,11350,0
20250318,153100,48103750,11350,11350,11350,11350,0
20250318,153000,48103750,11350,11350,11350,11350,175
20250318,152900,46117500,11360,11360,11360,11360,0
20250318,152800,46117500,11360,11360,11360,11360,0
20250318,152700,46117500,11360,11360,11360,11360,0
20250318,152600,46117500,11360,11360,11360,11360,0
20250318,152500,46117500,11360,11360,11360,11360,0
20250318,152400,46117500,11360,11360,11360,11360,0
20250318,152300,46117500,11360,11360,11360,11360,0
20250318,152200,46117500,11360,11360,11360,11360,0
20250318,152100,46117500,11360,11360,11360,11360,0
20250318,152000,46117500,11360,11360,11360,11360,0
20250318,151900,46117500,11360,11340,11360,11340,11
20250318,151800,45992740,11360,11350,11360,11340,313
20250318,151700,42440500,11355,11355,11355,11355,1
20250318,151600,42429145,11360,11360,11360,11360,0
20250318,151500,42429145,11360,11360,11360,11360,0
20250318,151400,42429145,11360,11350,11360,11350,178
20250318,151300,40408835,11350,11350,11350,11350,0
20250318,151200,40408835,11350,11350,11350,11350,0
20250318,151100,40408835,11350,11350,11350,11350,0
20250318,151000,40408835,11350,11340,11350,11340,2
20250318,150900,40386145,11350,11350,11350,11350,1
20250318,150800,40374795,11340,11350,11350,11340,18
20250318,150700,40170575,11350,11350,11350,11350,0
20250318,150600,40170575,11350,11350,11350,11350,0
20250318,150500,40170575,11350,11350,11350,11350,0
20250318,150400,40170575,11350,11350,11350,11350,0
20250318,150300,40170575,11350,11350,11350,11350,0
20250318,150200,40170575,11350,11350,11350,11350,0
20250318,150100,40170575,11350,11350,11350,11350,0
20250318,150000,40170575,11350,11350,11350,11350,2
20250318,145900,40147875,11350,11350,11350,11350,0
20250318,145800,40147875,11350,11350,11350,11350,0
20250318,145700,40147875,11350,11350,11350,11350,0
20250318,145600,40147875,11350,11350,11350,11350,1
20250318,145500,40136525,11340,11345,11345,11340,233
20250318,145400,37494295,11350,11350,11350,11350,0
20250318,145300,37494295,11350,11350,11350,11350,0
20250318,145200,37494295,11350,11350,11350,11350,0
20250318,145100,37494295,11350,11350,11350,11350,1
20250318,145000,37482945,11345,11345,11345,11345,3
20250318,144900,37448910,11345,11345,11345,11345,0
20250318,144800,37448910,11345,11345,11345,11345,0
20250318,144700,37448910,11345,11345,11345,11345,0
20250318,144600,37448910,11345,11345,11345,11345,0
20250318,144500,37448910,11345,11345,11345,11345,0
20250318,144400,37448910,11345,11345,11345,11345,20
20250318,144300,37222010,11350,11350,11350,11350,0
20250318,144200,37222010,11350,11350,11350,11350,0
20250318,144100,37222010,11350,11350,11350,11350,1
20250318,144000,37210660,11340,11340,11340,11340,0
20250318,143900,37210660,11340,11340,11340,11340,0
20250318,143800,37210660,11340,11340,11340,11340,0
20250318,143700,37210660,11340,11340,11340,11340,312
20250318,143600,33672580,11340,11340,11340,11340,1
20250318,143500,33661240,11340,11340,11340,11340,0
20250318,143400,33661240,11340,11340,11340,11340,1
20250318,143300,33649900,11330,11330,11330,11330,0
20250318,143200,33649900,11330,11330,11330,11330,0
20250318,143100,33649900,11330,11330,11330,11330,1
20250318,143000,33638570,11340,11340,11340,11340,0
20250318,142900,33638570,11340,11340,11340,11340,0
20250318,142800,33638570,11340,11340,11340,11340,0
20250318,142700,33638570,11340,11340,11340,11340,0
20250318,142600,33638570,11340,11340,11340,11340,0
20250318,142500,33638570,11340,11340,11340,11340,0
20250318,142400,33638570,11340,11340,11340,11340,0
20250318,142300,33638570,11340,11340,11340,11340,0
20250318,142200,33638570,11340,11340,11340,11340,0
20250318,142100,33638570,11340,11340,11340,11340,0
20250318,142000,33638570,11340,11340,11340,11340,0
20250318,141900,33638570,11340,11340,11340,11340,0
20250318,141800,33638570,11340,11340,11340,11340,0
20250318,141700,33638570,11340,11340,11340,11340,0
20250318,141600,33638570,11340,11340,11340,11340,0
20250318,141500,33638570,11340,11340,11340,11340,0
20250318,141400,33638570,11340,11340,11340,11340,0
20250318,141300,33638570,11340,11340,11340,11340,0
20250318,141200,33638570,11340,11340,11340,11340,0
20250318,141100,33638570,11340,11340,11340,11340,0
20250318,141000,33638570,11340,11340,11340,11340,0
20250318,140900,33638570,11340,11340,11340,11340,0
20250318,140800,33638570,11340,11340,11340,11340,0
20250318,140700,33638570,11340,11340,11340,11340,0
20250318,140600,33638570,11340,11340,11340,11340,0
20250318,140500,33638570,11340,11340,11340,11340,0
20250318,140400,33638570,11340,11340,11340,11340,0
20250318,140300,33638570,11340,11340,11340,11340,0
20250318,140200,33638570,11340,11340,11340,11340,0
20250318,140100,33638570,11340,11340,11340,11340,0
20250318,140000,33638570,11340,11340,11340,11340,1
20250318,135900,33627230,11340,11340,11340,11340,0
20250318,135800,33627230,11340,11340,11340,11340,0
20250318,135700,33627230,11340,11340,11340,11340,0
20250318,135600,33627230,11340,11340,11340,11340,0
20250318,135500,33627230,11340,11340,11340,11340,23
20250318,135400,33366410,11340,11340,11340,11340,0
20250318,135300,33366410,11340,11340,11340,11340,260
20250318,135200,30418010,11340,11340,11340,11340,0
20250318,135100,30418010,11340,11340,11340,11340,0
20250318,135000,30418010,11340,11340,11340,11340,0
20250318,134900,30418010,11340,11340,11340,11340,0
20250318,134800,30418010,11340,11340,11340,11340,0
20250318,134700,30418010,11340,11340,11340,11340,0
20250318,134600,30418010,11340,11340,11340,11340,0
20250318,134500,30418010,11340,11340,11340,11340,0
20250318,134400,30418010,11340,11340,11340,11340,0
20250318,134300,30418010,11340,11340,11340,11340,0
20250318,134200,30418010,11340,11340,11340,11340,0
20250318,134100,30418010,11340,11340,11340,11340,0
20250318,134000,30418010,11340,11340,11340,11340,0
20250318,133900,30418010,11340,11340,11340,11340,0
20250318,133800,30418010,11340,11340,11340,11340,0
20250318,133700,30418010,11340,11340,11340,11340,0
20250318,133600,30418010,11340,11340,11340,11340,0
20250318,133500,30418010,11340,11340,11340,11340,0
20250318,133400,30418010,11340,11340,11340,11340,0
20250318,133300,30418010,11340,11340,11340,11340,1
20250318,133200,30406670,11340,11340,11340,11340,54
20250318,133100,29794310,11340,11340,11340,11340,0
20250318,133000,29794310,11340,11340,11340,11340,0
20250318,132900,29794310,11340,11340,11340,11340,0
20250318,132800,29794310,11340,11340,11340,11340,0
20250318,132700,29794310,11340,11340,11340,11340,340
20250318,132600,25938710,11330,11330,11330,11330,0
20250318,132500,25938710,11330,11330,11330,11330,0
20250318,132400,25938710,11330,11330,11330,11330,1
20250318,132300,25927380,11340,11340,11340,11340,0
20250318,132200,25927380,11340,11340,11340,11340,0
20250318,132100,25927380,11340,11340,11340,11340,0
20250318,132000,25927380,11340,11340,11340,11340,0
20250318,131900,25927380,11340,11340,11340,11340,0
20250318,131800,25927380,11340,11340,11340,11340,0
20250318,131700,25927380,11340,11340,11340,11340,0
20250318,131600,25927380,11340,11340,11340,11340,0
20250318,131500,25927380,11340,11340,11340,11340,0
20250318,131400,25927380,11340,11340,11340,11340,0
20250318,131300,25927380,11340,11340,11340,11340,0
20250318,131200,25927380,11340,11340,11340,11340,0
20250318,131100,25927380,11340,11340,11340,11340,0
20250318,131000,25927380,11340,11340,11340,11340,0
20250318,130900,25927380,11340,11340,11340,11340,0
20250318,130800,25927380,11340,11340,11340,11340,0
20250318,130700,25927380,11340,11340,11340,11340,0
20250318,130600,25927380,11340,11340,11340,11340,0
20250318,130500,25927380,11340,11340,11340,11340,0
20250318,130400,25927380,11340,11340,11340,11340,0
20250318,130300,25927380,11340,11340,11340,11340,0
20250318,130200,25927380,11340,11330,11340,11330,100
20250318,130100,24793960,11330,11330,11330,11330,0
20250318,130000,24793960,11330,11330,11330,11330,0
20250318,125900,24793960,11330,11330,11330,11330,2
20250318,125800,24771300,11330,11330,11330,11330,101
20250318,125700,23626970,11340,11340,11340,11340,0
20250318,125600,23626970,11340,11340,11340,11340,0
20250318,125500,23626970,11340,11340,11340,11340,0
20250318,125400,23626970,11340,11340,11340,11340,0
20250318,125300,23626970,11340,11340,11340,11340,0
20250318,125200,23626970,11340,11340,11340,11340,20
20250318,125100,23400170,11340,11340,11340,11340,0
20250318,125000,23400170,11340,11340,11340,11340,0
20250318,124900,23400170,11340,11340,11340,11340,0
20250318,124800,23400170,11340,11340,11340,11340,0
20250318,124700,23400170,11340,11340,11340,11340,0
20250318,124600,23400170,11340,11340,11340,11340,0
20250318,124500,23400170,11340,11340,11340,11340,0
20250318,124400,23400170,11340,11340,11340,11340,0
20250318,124300,23400170,11340,11340,11340,11340,0
20250318,124200,23400170,11340,11340,11340,11340,0
20250318,124100,23400170,11340,11340,11340,11340,0
20250318,124000,23400170,11340,11340,11340,11340,0
20250318,123900,23400170,11340,11340,11340,11340,0
20250318,123800,23400170,11340,11340,11340,11340,0
20250318,123700,23400170,11340,11340,11340,11340,9
20250318,123600,23298110,11340,11340,11340,11340,10
20250318,123500,23184710,11340,11340,11340,11340,0
20250318,123400,23184710,11340,11340,11340,11340,0
20250318,123300,23184710,11340,11340,11340,11340,0
20250318,123200,23184710,11340,11340,11340,11340,0
20250318,123100,23184710,11340,11340,11340,11340,0
20250318,123000,23184710,11340,11340,11340,11340,0
20250318,122900,23184710,11340,11340,11340,11340,0
20250318,122800,23184710,11340,11340,11340,11340,0
20250318,122700,23184710,11340,11340,11340,11340,0
20250318,122600,23184710,11340,11340,11340,11340,0
20250318,122500,23184710,11340,11340,11340,11340,0
20250318,122400,23184710,11340,11340,11340,11340,0
20250318,122300,23184710,11340,11340,11340,11340,0
20250318,122200,23184710,11340,11340,11340,11340,0
20250318,122100,23184710,11340,11340,11340,11340,0
20250318,122000,23184710,11340,11340,11340,11340,0
20250318,121900,23184710,11340,11340,11340,11340,0
20250318,121800,23184710,11340,11340,11340,11340,0
20250318,121700,23184710,11340,11340,11340,11340,0
20250318,121600,23184710,11340,11340,11340,11340,0
20250318,121500,23184710,11340,11340,11340,11340,0
20250318,121400,23184710,11340,11340,11340,11340,84
20250318,121300,22232150,11340,11340,11340,11340,0
20250318,121200,22232150,11340,11340,11340,11340,0
20250318,121100,22232150,11340,11340,11340,11340,0
20250318,121000,22232150,11340,11340,11340,11340,1
20250318,120900,22220810,11320,11320,11320,11320,0
20250318,120800,22220810,11320,11320,11320,11320,0
20250318,120700,22220810,11320,11320,11320,11320,0
20250318,120600,22220810,11320,11320,11320,11320,0
20250318,120500,22220810,11320,11320,11320,11320,0
20250318,120400,22220810,11320,11320,11320,11320,77
20250318,120300,21349170,11320,11320,11320,11320,0
20250318,120200,21349170,11320,11320,11320,11320,1
20250318,120100,21337850,11320,11320,11320,11320,0
20250318,120000,21337850,11320,11320,11320,11320,0
20250318,115900,21337850,11320,11320,11320,11320,0
20250318,115800,21337850,11320,11320,11320,11320,0
20250318,115700,21337850,11320,11320,11320,11320,1
20250318,115600,21326530,11310,11310,11310,11310,0
20250318,115500,21326530,11310,11310,11310,11310,0
20250318,115400,21326530,11310,11310,11310,11310,0
20250318,115300,21326530,11310,11310,11310,11310,0
20250318,115200,21326530,11310,11310,11310,11310,0
20250318,115100,21326530,11310,11310,11310,11310,0
20250318,115000,21326530,11310,11310,11310,11310,0
20250318,114900,21326530,11310,11310,11310,11310,0
20250318,114800,21326530,11310,11310,11310,11310,0
20250318,114700,21326530,11310,11310,11310,11310,0
20250318,114600,21326530,11310,11310,11310,11310,0
20250318,114500,21326530,11310,11310,11310,11310,0
20250318,114400,21326530,11310,11310,11310,11310,0
20250318,114300,21326530,11310,11310,11310,11310,0
20250318,114200,21326530,11310,11310,11310,11310,0
20250318,114100,21326530,11310,11310,11310,11310,0
20250318,114000,21326530,11310,11310,11310,11310,0
20250318,113900,21326530,11310,11310,11310,11310,0
20250318,113800,21326530,11310,11310,11310,11310,0
20250318,113700,21326530,11310,11310,11310,11310,0
20250318,113600,21326530,11310,11310,11310,11310,0
20250318,113500,21326530,11310,11310,11310,11310,0
20250318,113400,21326530,11310,11310,11310,11310,0
20250318,113300,21326530,11310,11310,11310,11310,0
20250318,113200,21326530,11310,11310,11310,11310,0
20250318,113100,21326530,11310,11310,11310,11310,0
20250318,113000,21326530,11310,11310,11310,11310,0
20250318,112900,21326530,11310,11310,11310,11310,0
20250318,112800,21326530,11310,11310,11310,11310,0
20250318,112700,21326530,11310,11310,11310,11310,1
20250318,112600,21315220,11320,11300,11320,11300,106
20250318,112500,20117360,11300,11300,11300,11300,0
20250318,112400,20117360,11300,11300,11300,11300,0
20250318,112300,20117360,11300,11300,11300,11300,0
20250318,112200,20117360,11300,11300,11300,11300,0
20250318,112100,20117360,11300,11300,11300,11300,0
20250318,112000,20117360,11300,11300,11300,11300,0
20250318,111900,20117360,11300,11300,11300,11300,0
20250318,111800,20117360,11300,11300,11300,11300,0
20250318,111700,20117360,11300,11300,11300,11300,0
20250318,111600,20117360,11300,11300,11300,11300,0
20250318,111500,20117360,11300,11300,11300,11300,0
20250318,111400,20117360,11300,11300,11300,11300,0
20250318,111300,20117360,11300,11300,11300,11300,1
20250318,111200,20106060,11280,11280,11280,11280,10
20250318,111100,19993260,11300,11300,11300,11300,0
20250318,111000,19993260,11300,11300,11300,11300,0
20250318,110900,19993260,11300,11300,11300,11300,0
20250318,110800,19993260,11300,11300,11300,11300,0
20250318,110700,19993260,11300,11300,11300,11300,1
20250318,110600,19981960,11280,11280,11280,11280,0
20250318,110500,19981960,11280,11300,11300,11280,11
20250318,110400,19857860,11300,11300,11300,11300,0
20250318,110300,19857860,11300,11300,11300,11300,0
20250318,110200,19857860,11300,11300,11300,11300,0
20250318,110100,19857860,11300,11300,11300,11300,0
20250318,110000,19857860,11300,11300,11300,11300,1
20250318,105900,19846560,11280,11280,11280,11280,100
20250318,105800,18718560,11300,11300,11300,11300,0
20250318,105700,18718560,11300,11300,11300,11300,1
20250318,105600,18707260,11300,11300,11300,11300,0
20250318,105500,18707260,11300,11300,11300,11300,0
20250318,105400,18707260,11300,11300,11300,11300,0
20250318,105300,18707260,11300,11300,11300,11300,1
20250318,105200,18695960,11280,11280,11280,11280,0
20250318,105100,18695960,11280,11280,11280,11280,0
20250318,105000,18695960,11280,11280,11280,11280,0
20250318,104900,18695960,11280,11280,11280,11280,0
20250318,104800,18695960,11280,11280,11280,11280,0
20250318,104700,18695960,11280,11280,11280,11280,0
20250318,104600,18695960,11280,11280,11280,11280,0
20250318,104500,18695960,11280,11280,11280,11280,0
20250318,104400,18695960,11280,11280,11280,11280,0
20250318,104300,18695960,11280,11280,11280,11280,2
20250318,104200,18673400,11300,11300,11300,11300,0
20250318,104100,18673400,11300,11300,11300,11300,0
20250318,104000,18673400,11300,11300,11300,11300,0
20250318,103900,18673400,11300,11300,11300,11300,0
20250318,103800,18673400,11300,11300,11300,11300,1
20250318,103700,18662100,11290,11290,11290,11290,101
20250318,103600,17521810,11290,11290,11290,11290,0
20250318,103500,17521810,11290,11290,11290,11290,5
20250318,103400,17465360,11290,11290,11290,11290,1
20250318,103300,17454070,11300,11300,11300,11300,0
20250318,103200,17454070,11300,11300,11300,11300,0
20250318,103100,17454070,11300,11300,11300,11300,0
20250318,103000,17454070,11300,11300,11300,11300,0
20250318,102900,17454070,11300,11300,11300,11300,0
20250318,102800,17454070,11300,11300,11300,11300,0
20250318,102700,17454070,11300,11300,11300,11300,0
20250318,102600,17454070,11300,11300,11300,11300,0
20250318,102500,17454070,11300,11300,11300,11300,0
20250318,102400,17454070,11300,11300,11300,11300,0
20250318,102300,17454070,11300,11300,11300,11300,0
20250318,102200,17454070,11300,11280,11320,11280,440
20250318,102100,12485620,11280,11280,11280,11280,0
20250318,102000,12485620,11280,11280,11280,11280,0
20250318,101900,12485620,11280,11280,11280,11280,0
20250318,101800,12485620,11280,11280,11280,11280,0
20250318,101700,12485620,11280,11280,11280,11280,205
20250318,101600,10173220,11260,11260,11260,11260,0
20250318,101500,10173220,11260,11280,11340,11260,387
20250318,101400,5803260,11280,11270,11280,11270,3
20250318,101300,5769440,11270,11270,11270,11270,0
20250318,101200,5769440,11270,11270,11270,11270,0
20250318,101100,5769440,11270,11270,11270,11270,0
20250318,101000,5769440,11270,11270,11270,11270,0
20250318,100900,5769440,11270,11270,11270,11270,1
20250318,100800,5758170,11270,11270,11270,11270,3
20250318,100700,5724360,11270,11270,11270,11270,1
20250318,100600,5713090,11280,11280,11280,11280,0
20250318,100500,5713090,11280,11280,11280,11280,0
20250318,100400,5713090,11280,11280,11280,11280,0
20250318,100300,5713090,11280,11280,11280,11280,0
20250318,100200,5713090,11280,11280,11280,11280,0
20250318,100100,5713090,11280,11280,11280,11280,0
20250318,100000,5713090,11280,11280,11280,11280,0
20250318,095900,5713090,11280,11280,11280,11280,0
20250318,095800,5713090,11280,11270,11280,11270,104
20250318,095700,4541000,11260,11260,11260,11260,0
20250318,095600,4541000,11260,11260,11260,11260,0
20250318,095500,4541000,11260,11260,11260,11260,0
20250318,095400,4541000,11260,11260,11260,11260,0
20250318,095300,4541000,11260,11260,11260,11260,0
20250318,095200,4541000,11260,11260,11260,11260,0
20250318,095100,4541000,11260,11260,11260,11260,0
20250318,095000,4541000,11260,11260,11260,11260,0
20250318,094900,4541000,11260,11260,11260,11260,0
20250318,094800,4541000,11260,11260,11260,11260,0
20250318,094700,4541000,11260,11260,11260,11260,0
20250318,094600,4541000,11260,11260,11260,11260,0
20250318,094500,4541000,11260,11260,11260,11260,0
20250318,094400,4541000,11260,11260,11260,11260,0
20250318,094300,4541000,11260,11270,11270,11260,50
20250318,094200,3977760,11270,11270,11270,11270,0
20250318,094100,3977760,11270,11270,11270,11270,0
20250318,094000,3977760,11270,11270,11270,11270,0
20250318,093900,3977760,11270,11270,11270,11270,170
20250318,093800,2061860,11280,11280,11280,11280,0
20250318,093700,2061860,11280,11280,11280,11280,2
20250318,093600,2039300,11280,11280,11280,11280,2
20250318,093500,2016740,11270,11270,11270,11270,0
20250318,093400,2016740,11270,11270,11270,11270,11
20250318,093300,1892770,11270,11270,11270,11270,1
20250318,093200,1881500,11280,11260,11280,11260,91
20250318,093100,856820,11270,11270,11270,11270,0
20250318,093000,856820,11270,11270,11270,11270,0
20250318,092900,856820,11270,11270,11270,11270,0
20250318,092800,856820,11270,11270,11270,11270,0
20250318,092700,856820,11270,11270,11270,11270,0
20250318,092600,856820,11270,11270,11270,11270,23
20250318,092500,597610,11270,11270,11270,11270,0
20250318,092400,597610,11270,11270,11270,11270,0
20250318,092300,597610,11270,11270,11270,11270,0
20250318,092200,597610,11270,11270,11270,11270,0
20250318,092100,597610,11270,11270,11270,11270,0
20250318,092000,597610,11270,11270,11270,11270,0
20250318,091900,597610,11270,11270,11270,11270,0
20250318,091800,597610,11270,11270,11270,11270,0
20250318,091700,597610,11270,11270,11270,11270,0
20250318,091600,597610,11270,11270,11270,11270,9
20250318,091500,496180,11270,11270,11270,11270,0
20250318,091400,496180,11270,11280,11280,11270,3
20250318,091300,462360,11290,11290,11290,11290,0
20250318,091200,462360,11290,11290,11290,11290,0
20250318,091100,462360,11290,11290,11290,11290,0
20250318,091000,462360,11290,11340,11340,11290,9
20250318,090900,360700,11290,11290,11290,11290,1
20250318,090800,349410,11290,11300,11300,11290,2
20250318,090700,326820,11260,11270,11270,11260,25
20250318,090600,45280,11300,11300,11300,11300,0
20250318,090500,45280,11300,11300,11300,11300,0
20250318,090400,45280,11300,11300,11300,11300,0
20250318,090300,45280,11300,11300,11300,11300,0
20250318,090200,45280,11300,11300,11300,11300,0
20250318,090100,45280,11300,11300,11300,11300,2
20250318,090000,22680,11340,11340,11340,11340,2