KissMeData/015710/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190000,167630090,4690,4690,4690,4690,75
20240318,185900,167630090,4690,4690,4690,4690,0
20240318,185800,167630090,4690,4690,4690,4690,0
20240318,185700,167630090,4690,4690,4690,4690,0
20240318,185600,167630090,4690,4690,4690,4690,0
20240318,185500,167630090,4690,4690,4690,4690,0
20240318,185400,167630090,4690,4690,4690,4690,0
20240318,185300,167630090,4690,4690,4690,4690,0
20240318,185200,167630090,4690,4690,4690,4690,0
20240318,185100,167630090,4690,4690,4690,4690,0
20240318,185000,167630090,4690,4690,4690,4690,0
20240318,184900,167630090,4690,4690,4690,4690,0
20240318,184800,167630090,4690,4690,4690,4690,0
20240318,184700,167630090,4690,4690,4690,4690,0
20240318,184600,167630090,4690,4690,4690,4690,0
20240318,184500,167630090,4690,4690,4690,4690,0
20240318,184400,167630090,4690,4690,4690,4690,0
20240318,184300,167630090,4690,4690,4690,4690,0
20240318,184200,167630090,4690,4690,4690,4690,0
20240318,184100,167630090,4690,4690,4690,4690,0
20240318,184000,167630090,4690,4690,4690,4690,0
20240318,183900,167630090,4690,4690,4690,4690,0
20240318,183800,167630090,4690,4690,4690,4690,0
20240318,183700,167630090,4690,4690,4690,4690,0
20240318,183600,167630090,4690,4690,4690,4690,0
20240318,183500,167630090,4690,4690,4690,4690,0
20240318,183400,167630090,4690,4690,4690,4690,0
20240318,183300,167630090,4690,4690,4690,4690,0
20240318,183200,167630090,4690,4690,4690,4690,0
20240318,183100,167630090,4690,4690,4690,4690,0
20240318,183000,167630090,4690,4690,4690,4690,75
20240318,182900,167630090,4690,4690,4690,4690,0
20240318,182800,167630090,4690,4690,4690,4690,0
20240318,182700,167630090,4690,4690,4690,4690,0
20240318,182600,167630090,4690,4690,4690,4690,0
20240318,182500,167630090,4690,4690,4690,4690,0
20240318,182400,167630090,4690,4690,4690,4690,0
20240318,182300,167630090,4690,4690,4690,4690,0
20240318,182200,167630090,4690,4690,4690,4690,0
20240318,182100,167630090,4690,4690,4690,4690,0
20240318,182000,167630090,4690,4690,4690,4690,0
20240318,181900,167630090,4690,4690,4690,4690,0
20240318,181800,167630090,4690,4690,4690,4690,0
20240318,181700,167630090,4690,4690,4690,4690,0
20240318,181600,167630090,4690,4690,4690,4690,0
20240318,181500,167630090,4690,4690,4690,4690,0
20240318,181400,167630090,4690,4690,4690,4690,0
20240318,181300,167630090,4690,4690,4690,4690,0
20240318,181200,167630090,4690,4690,4690,4690,0
20240318,181100,167630090,4690,4690,4690,4690,0
20240318,181000,167630090,4690,4690,4690,4690,0
20240318,180900,167630090,4690,4690,4690,4690,0
20240318,180800,167630090,4690,4690,4690,4690,0
20240318,180700,167630090,4690,4690,4690,4690,0
20240318,180600,167630090,4690,4690,4690,4690,0
20240318,180500,167630090,4690,4690,4690,4690,0
20240318,180400,167630090,4690,4690,4690,4690,0
20240318,180300,167630090,4690,4690,4690,4690,0
20240318,180200,167630090,4690,4690,4690,4690,0
20240318,180100,167630090,4690,4690,4690,4690,0
20240318,180000,167630090,4690,4690,4690,4690,75
20240318,175900,167630090,4690,4690,4690,4690,0
20240318,175800,167630090,4690,4690,4690,4690,0
20240318,175700,167630090,4690,4690,4690,4690,0
20240318,175600,167630090,4690,4690,4690,4690,0
20240318,175500,167630090,4690,4690,4690,4690,0
20240318,175400,167630090,4690,4690,4690,4690,0
20240318,175300,167630090,4690,4690,4690,4690,0
20240318,175200,167630090,4690,4690,4690,4690,0
20240318,175100,167630090,4690,4690,4690,4690,0
20240318,175000,167630090,4690,4690,4690,4690,0
20240318,174900,167630090,4690,4690,4690,4690,0
20240318,174800,167630090,4690,4690,4690,4690,0
20240318,174700,167630090,4690,4690,4690,4690,0
20240318,174600,167630090,4690,4690,4690,4690,0
20240318,174500,167630090,4690,4690,4690,4690,0
20240318,174400,167630090,4690,4690,4690,4690,0
20240318,174300,167630090,4690,4690,4690,4690,0
20240318,174200,167630090,4690,4690,4690,4690,0
20240318,174100,167630090,4690,4690,4690,4690,0
20240318,174000,167630090,4690,4690,4690,4690,0
20240318,173900,167630090,4690,4690,4690,4690,0
20240318,173800,167630090,4690,4690,4690,4690,0
20240318,173700,167630090,4690,4690,4690,4690,0
20240318,173600,167630090,4690,4690,4690,4690,0
20240318,173500,167630090,4690,4690,4690,4690,0
20240318,173400,167630090,4690,4690,4690,4690,0
20240318,173300,167630090,4690,4690,4690,4690,0
20240318,173200,167630090,4690,4690,4690,4690,0
20240318,173100,167630090,4690,4690,4690,4690,0
20240318,173000,167630090,4690,4690,4690,4690,75
20240318,172900,167630090,4690,4690,4690,4690,0
20240318,172800,167630090,4690,4690,4690,4690,0
20240318,172700,167630090,4690,4690,4690,4690,0
20240318,172600,167630090,4690,4690,4690,4690,0
20240318,172500,167630090,4690,4690,4690,4690,0
20240318,172400,167630090,4690,4690,4690,4690,0
20240318,172300,167630090,4690,4690,4690,4690,0
20240318,172200,167630090,4690,4690,4690,4690,0
20240318,172100,167630090,4690,4690,4690,4690,0
20240318,172000,167630090,4690,4690,4690,4690,0
20240318,171900,167630090,4690,4690,4690,4690,0
20240318,171800,167630090,4690,4690,4690,4690,0
20240318,171700,167630090,4690,4690,4690,4690,0
20240318,171600,167630090,4690,4690,4690,4690,0
20240318,171500,167630090,4690,4690,4690,4690,0
20240318,171400,167630090,4690,4690,4690,4690,0
20240318,171300,167630090,4690,4690,4690,4690,0
20240318,171200,167630090,4690,4690,4690,4690,0
20240318,171100,167630090,4690,4690,4690,4690,0
20240318,171000,167630090,4690,4690,4690,4690,0
20240318,170900,167630090,4690,4690,4690,4690,0
20240318,170800,167630090,4690,4690,4690,4690,0
20240318,170700,167630090,4690,4690,4690,4690,0
20240318,170600,167630090,4690,4690,4690,4690,0
20240318,170500,167630090,4690,4690,4690,4690,0
20240318,170400,167630090,4690,4690,4690,4690,0
20240318,170300,167630090,4690,4690,4690,4690,0
20240318,170200,167630090,4690,4690,4690,4690,0
20240318,170100,167630090,4690,4690,4690,4690,0
20240318,170000,167630090,4690,4690,4690,4690,75
20240318,165900,167630090,4690,4690,4690,4690,0
20240318,165800,167630090,4690,4690,4690,4690,0
20240318,165700,167630090,4690,4690,4690,4690,0
20240318,165600,167630090,4690,4690,4690,4690,0
20240318,165500,167630090,4690,4690,4690,4690,0
20240318,165400,167630090,4690,4690,4690,4690,0
20240318,165300,167630090,4690,4690,4690,4690,0
20240318,165200,167630090,4690,4690,4690,4690,0
20240318,165100,167630090,4690,4690,4690,4690,0
20240318,165000,167630090,4690,4690,4690,4690,0
20240318,164900,167630090,4690,4690,4690,4690,0
20240318,164800,167630090,4690,4690,4690,4690,0
20240318,164700,167630090,4690,4690,4690,4690,0
20240318,164600,167630090,4690,4690,4690,4690,0
20240318,164500,167630090,4690,4690,4690,4690,0
20240318,164400,167630090,4690,4690,4690,4690,0
20240318,164300,167630090,4690,4690,4690,4690,0
20240318,164200,167630090,4690,4690,4690,4690,0
20240318,164100,167630090,4690,4690,4690,4690,0
20240318,164000,167630090,4690,4690,4690,4690,0
20240318,163900,167630090,4690,4690,4690,4690,0
20240318,163800,167630090,4690,4690,4690,4690,0
20240318,163700,167630090,4690,4690,4690,4690,0
20240318,163600,167630090,4690,4690,4690,4690,0
20240318,163500,167630090,4690,4690,4690,4690,0
20240318,163400,167630090,4690,4690,4690,4690,0
20240318,163300,167630090,4690,4690,4690,4690,0
20240318,163200,167630090,4690,4690,4690,4690,0
20240318,163100,167630090,4690,4690,4690,4690,0
20240318,163000,167630090,4690,4690,4690,4690,75
20240318,162900,167630090,4690,4690,4690,4690,0
20240318,162800,167630090,4690,4690,4690,4690,0
20240318,162700,167630090,4690,4690,4690,4690,0
20240318,162600,167630090,4690,4690,4690,4690,0
20240318,162500,167630090,4690,4690,4690,4690,0
20240318,162400,167630090,4690,4690,4690,4690,0
20240318,162300,167630090,4690,4690,4690,4690,0
20240318,162200,167630090,4690,4690,4690,4690,0
20240318,162100,167630090,4690,4690,4690,4690,0
20240318,162000,167630090,4690,4690,4690,4690,0
20240318,161900,167630090,4690,4690,4690,4690,0
20240318,161800,167630090,4690,4690,4690,4690,0
20240318,161700,167630090,4690,4690,4690,4690,0
20240318,161600,167630090,4690,4690,4690,4690,0
20240318,161500,167630090,4690,4690,4690,4690,0
20240318,161400,167630090,4690,4690,4690,4690,0
20240318,161300,167630090,4690,4690,4690,4690,0
20240318,161200,167630090,4690,4690,4690,4690,0
20240318,161100,167630090,4690,4690,4690,4690,0
20240318,161000,167630090,4690,4690,4690,4690,0
20240318,160900,167630090,4690,4690,4690,4690,0
20240318,160800,167630090,4690,4690,4690,4690,0
20240318,160700,167630090,4690,4690,4690,4690,0
20240318,160600,167630090,4690,4690,4690,4690,0
20240318,160500,167630090,4690,4690,4690,4690,0
20240318,160400,167630090,4690,4690,4690,4690,0
20240318,160300,167630090,4690,4690,4690,4690,0
20240318,160200,167630090,4690,4690,4690,4690,0
20240318,160100,167630090,4690,4690,4690,4690,0
20240318,160000,167630090,4690,4690,4690,4690,75
20240318,155900,167630090,4690,4690,4690,4690,0
20240318,155800,167630090,4690,4690,4690,4690,0
20240318,155700,167630090,4690,4690,4690,4690,0
20240318,155600,167630090,4690,4690,4690,4690,0
20240318,155500,167630090,4690,4690,4690,4690,0
20240318,155400,167630090,4690,4690,4690,4690,0
20240318,155300,167630090,4690,4690,4690,4690,0
20240318,155200,167630090,4690,4690,4690,4690,0
20240318,155100,167630090,4690,4690,4690,4690,0
20240318,155000,167630090,4690,4690,4690,4690,0
20240318,154900,167630090,4690,4690,4690,4690,0
20240318,154800,167630090,4690,4690,4690,4690,0
20240318,154700,167630090,4690,4690,4690,4690,0
20240318,154600,167630090,4690,4690,4690,4690,0
20240318,154500,167630090,4690,4690,4690,4690,0
20240318,154400,167630090,4690,4690,4690,4690,0
20240318,154300,167630090,4690,4690,4690,4690,0
20240318,154200,167630090,4690,4690,4690,4690,0
20240318,154100,167630090,4690,4690,4690,4690,0
20240318,154000,167630090,4690,4690,4690,4690,0
20240318,153900,167630090,4690,4690,4690,4690,0
20240318,153800,167630090,4690,4690,4690,4690,0
20240318,153700,167630090,4690,4690,4690,4690,0
20240318,153600,167630090,4690,4690,4690,4690,0
20240318,153500,167630090,4690,4690,4690,4690,0
20240318,153400,167630090,4690,4690,4690,4690,0
20240318,153300,167630090,4690,4690,4690,4690,0
20240318,153200,167630090,4690,4690,4690,4690,0
20240318,153100,167630090,4690,4690,4690,4690,0
20240318,153000,167630090,4690,4690,4690,4690,150
20240318,152900,167278340,4690,4690,4690,4690,0
20240318,152800,167278340,4690,4690,4690,4690,0
20240318,152700,167278340,4690,4690,4690,4690,0
20240318,152600,167278340,4690,4690,4690,4690,0
20240318,152500,167278340,4690,4690,4690,4690,0
20240318,152400,167278340,4690,4690,4690,4690,0
20240318,152300,167278340,4690,4690,4690,4690,0
20240318,152200,167278340,4690,4690,4690,4690,0
20240318,152100,167278340,4690,4690,4690,4690,0
20240318,152000,167278340,4690,4690,4690,4690,0
20240318,151900,167278340,4690,4690,4690,4690,0
20240318,151800,167278340,4690,4690,4690,4690,0
20240318,151700,167278340,4690,4690,4690,4690,0
20240318,151600,167278340,4690,4690,4690,4690,0
20240318,151500,167278340,4690,4690,4690,4690,1
20240318,151400,167273650,4695,4695,4695,4695,0
20240318,151300,167273650,4695,4695,4695,4695,0
20240318,151200,167273650,4695,4695,4695,4695,0
20240318,151100,167273650,4695,4695,4695,4695,1
20240318,151000,167268955,4675,4675,4675,4675,500
20240318,150900,164931455,4675,4675,4675,4675,0
20240318,150800,164931455,4675,4685,4685,4675,300
20240318,150700,163528085,4685,4685,4685,4685,0
20240318,150600,163528085,4685,4685,4685,4685,0
20240318,150500,163528085,4685,4685,4685,4685,0
20240318,150400,163528085,4685,4685,4685,4685,0
20240318,150300,163528085,4685,4685,4685,4685,5
20240318,150200,163504660,4685,4685,4685,4685,0
20240318,150100,163504660,4685,4685,4685,4685,0
20240318,150000,163504660,4685,4685,4685,4685,0
20240318,145900,163504660,4685,4685,4685,4685,0
20240318,145800,163504660,4685,4685,4685,4685,0
20240318,145700,163504660,4685,4685,4685,4685,0
20240318,145600,163504660,4685,4690,4690,4685,13
20240318,145500,163443705,4695,4695,4695,4695,2
20240318,145400,163434315,4695,4695,4695,4695,0
20240318,145300,163434315,4695,4695,4695,4695,0
20240318,145200,163434315,4695,4695,4695,4695,0
20240318,145100,163434315,4695,4695,4695,4695,0
20240318,145000,163434315,4695,4695,4695,4695,0
20240318,144900,163434315,4695,4695,4695,4695,33
20240318,144800,163279380,4690,4690,4690,4690,0
20240318,144700,163279380,4690,4690,4690,4690,0
20240318,144600,163279380,4690,4690,4690,4690,0
20240318,144500,163279380,4690,4690,4690,4690,133
20240318,144400,162655610,4690,4690,4690,4690,0
20240318,144300,162655610,4690,4690,4690,4690,0
20240318,144200,162655610,4690,4690,4690,4690,0
20240318,144100,162655610,4690,4690,4690,4690,0
20240318,144000,162655610,4690,4690,4690,4690,0
20240318,143900,162655610,4690,4690,4690,4690,7
20240318,143800,162622780,4690,4690,4690,4690,1005
20240318,143700,157909330,4690,4690,4690,4690,0
20240318,143600,157909330,4690,4690,4690,4690,0
20240318,143500,157909330,4690,4690,4690,4690,0
20240318,143400,157909330,4690,4690,4690,4690,0
20240318,143300,157909330,4690,4685,4690,4685,852
20240318,143200,153913455,4685,4685,4685,4685,0
20240318,143100,153913455,4685,4685,4685,4685,0
20240318,143000,153913455,4685,4685,4685,4685,100
20240318,142900,153444955,4685,4685,4685,4685,100
20240318,142800,152976455,4670,4670,4670,4670,0
20240318,142700,152976455,4670,4670,4670,4670,0
20240318,142600,152976455,4670,4670,4670,4670,0
20240318,142500,152976455,4670,4670,4670,4670,442
20240318,142400,150912315,4670,4670,4670,4670,0
20240318,142300,150912315,4670,4670,4670,4670,0
20240318,142200,150912315,4670,4670,4670,4670,0
20240318,142100,150912315,4670,4670,4670,4670,0
20240318,142000,150912315,4670,4670,4670,4670,0
20240318,141900,150912315,4670,4670,4670,4670,0
20240318,141800,150912315,4670,4670,4670,4670,0
20240318,141700,150912315,4670,4670,4670,4670,0
20240318,141600,150912315,4670,4670,4670,4670,0
20240318,141500,150912315,4670,4670,4670,4670,4
20240318,141400,150893635,4680,4675,4680,4675,345
20240318,141300,149280510,4675,4675,4675,4675,0
20240318,141200,149280510,4675,4675,4675,4675,0
20240318,141100,149280510,4675,4675,4675,4675,40
20240318,141000,149093510,4670,4675,4675,4670,125
20240318,140900,148509145,4675,4675,4675,4675,0
20240318,140800,148509145,4675,4675,4675,4675,0
20240318,140700,148509145,4675,4675,4675,4675,77
20240318,140600,148149170,4675,4675,4675,4675,0
20240318,140500,148149170,4675,4675,4675,4675,0
20240318,140400,148149170,4675,4675,4675,4675,0
20240318,140300,148149170,4675,4675,4675,4675,20
20240318,140200,148055670,4675,4675,4675,4675,0
20240318,140100,148055670,4675,4675,4675,4675,0
20240318,140000,148055670,4675,4685,4685,4675,103
20240318,135900,147573565,4690,4690,4690,4690,0
20240318,135800,147573565,4690,4690,4690,4690,0
20240318,135700,147573565,4690,4690,4690,4690,0
20240318,135600,147573565,4690,4690,4690,4690,0
20240318,135500,147573565,4690,4690,4690,4690,0
20240318,135400,147573565,4690,4690,4690,4690,0
20240318,135300,147573565,4690,4690,4690,4690,0
20240318,135200,147573565,4690,4690,4690,4690,0
20240318,135100,147573565,4690,4690,4690,4690,0
20240318,135000,147573565,4690,4690,4690,4690,121
20240318,134900,147006075,4690,4680,4690,4680,1000
20240318,134800,142322355,4685,4685,4685,4685,0
20240318,134700,142322355,4685,4685,4685,4685,50
20240318,134600,142088105,4685,4685,4685,4685,0
20240318,134500,142088105,4685,4685,4685,4685,0
20240318,134400,142088105,4685,4685,4685,4685,0
20240318,134300,142088105,4685,4685,4685,4685,0
20240318,134200,142088105,4685,4685,4685,4685,0
20240318,134100,142088105,4685,4685,4685,4685,1
20240318,134000,142083420,4670,4670,4670,4670,0
20240318,133900,142083420,4670,4670,4670,4670,0
20240318,133800,142083420,4670,4670,4670,4670,0
20240318,133700,142083420,4670,4670,4670,4670,0
20240318,133600,142083420,4670,4670,4670,4670,50
20240318,133500,141849920,4675,4675,4675,4675,0
20240318,133400,141849920,4675,4675,4675,4675,0
20240318,133300,141849920,4675,4675,4675,4675,0
20240318,133200,141849920,4675,4675,4675,4675,0
20240318,133100,141849920,4675,4675,4675,4675,0
20240318,133000,141849920,4675,4675,4675,4675,0
20240318,132900,141849920,4675,4675,4675,4675,0
20240318,132800,141849920,4675,4675,4675,4675,0
20240318,132700,141849920,4675,4675,4675,4675,0
20240318,132600,141849920,4675,4675,4675,4675,0
20240318,132500,141849920,4675,4675,4675,4675,0
20240318,132400,141849920,4675,4675,4675,4675,0
20240318,132300,141849920,4675,4675,4675,4675,0
20240318,132200,141849920,4675,4675,4675,4675,0
20240318,132100,141849920,4675,4675,4675,4675,0
20240318,132000,141849920,4675,4675,4675,4675,0
20240318,131900,141849920,4675,4675,4675,4675,0
20240318,131800,141849920,4675,4675,4675,4675,200
20240318,131700,140914920,4675,4675,4675,4675,0
20240318,131600,140914920,4675,4680,4680,4675,100
20240318,131500,140447415,4695,4695,4695,4695,0
20240318,131400,140447415,4695,4695,4695,4695,0
20240318,131300,140447415,4695,4685,4695,4685,1000
20240318,131200,135757125,4680,4680,4680,4680,0
20240318,131100,135757125,4680,4680,4680,4680,0
20240318,131000,135757125,4680,4680,4680,4680,0
20240318,130900,135757125,4680,4680,4680,4680,24
20240318,130800,135644805,4690,4690,4690,4690,0
20240318,130700,135644805,4690,4690,4690,4690,0
20240318,130600,135644805,4690,4690,4690,4690,20
20240318,130500,135551005,4690,4690,4690,4690,0
20240318,130400,135551005,4690,4690,4690,4690,0
20240318,130300,135551005,4690,4690,4690,4690,0
20240318,130200,135551005,4690,4690,4690,4690,0
20240318,130100,135551005,4690,4690,4690,4690,0
20240318,130000,135551005,4690,4690,4690,4690,0
20240318,125900,135551005,4690,4690,4690,4690,0
20240318,125800,135551005,4690,4690,4690,4690,1
20240318,125700,135546315,4690,4690,4690,4690,0
20240318,125600,135546315,4690,4690,4690,4690,0
20240318,125500,135546315,4690,4690,4690,4690,0
20240318,125400,135546315,4690,4690,4690,4690,1
20240318,125300,135541625,4675,4675,4675,4675,0
20240318,125200,135541625,4675,4675,4675,4675,136
20240318,125100,134905825,4675,4680,4680,4675,80
20240318,125000,134531745,4690,4690,4690,4690,1
20240318,124900,134527055,4690,4690,4690,4690,0
20240318,124800,134527055,4690,4690,4690,4690,0
20240318,124700,134527055,4690,4690,4690,4690,0
20240318,124600,134527055,4690,4690,4690,4690,0
20240318,124500,134527055,4690,4690,4690,4690,0
20240318,124400,134527055,4690,4690,4690,4690,61
20240318,124300,134240965,4680,4685,4685,4680,200
20240318,124200,133304960,4680,4680,4680,4680,0
20240318,124100,133304960,4680,4680,4680,4680,0
20240318,124000,133304960,4680,4680,4680,4680,0
20240318,123900,133304960,4680,4680,4680,4680,0
20240318,123800,133304960,4680,4680,4680,4680,0
20240318,123700,133304960,4680,4680,4680,4680,0
20240318,123600,133304960,4680,4680,4680,4680,100
20240318,123500,132836960,4695,4695,4695,4695,0
20240318,123400,132836960,4695,4695,4695,4695,0
20240318,123300,132836960,4695,4695,4695,4695,0
20240318,123200,132836960,4695,4690,4695,4690,682
20240318,123100,129635020,4690,4680,4690,4680,1828
20240318,123000,121063050,4680,4680,4680,4680,500
20240318,122900,118723050,4680,4680,4680,4680,0
20240318,122800,118723050,4680,4680,4680,4680,20
20240318,122700,118629450,4680,4680,4680,4680,1
20240318,122600,118624770,4690,4690,4690,4690,0
20240318,122500,118624770,4690,4690,4690,4690,10
20240318,122400,118577870,4690,4690,4690,4690,0
20240318,122300,118577870,4690,4690,4690,4690,0
20240318,122200,118577870,4690,4690,4690,4690,8
20240318,122100,118540350,4690,4680,4690,4680,2352
20240318,122000,107522835,4680,4680,4680,4680,0
20240318,121900,107522835,4680,4680,4680,4680,264
20240318,121800,106287315,4660,4660,4660,4660,0
20240318,121700,106287315,4660,4660,4660,4660,0
20240318,121600,106287315,4660,4660,4660,4660,0
20240318,121500,106287315,4660,4660,4660,4660,0
20240318,121400,106287315,4660,4660,4660,4660,0
20240318,121300,106287315,4660,4660,4660,4660,0
20240318,121200,106287315,4660,4660,4660,4660,0
20240318,121100,106287315,4660,4660,4660,4660,475
20240318,121000,104073815,4680,4680,4680,4680,500
20240318,120900,101733815,4680,4680,4680,4680,6
20240318,120800,101705735,4680,4680,4680,4680,26
20240318,120700,101584055,4660,4660,4660,4660,0
20240318,120600,101584055,4660,4660,4660,4660,36
20240318,120500,101416295,4680,4680,4680,4680,1025
20240318,120400,96619295,4685,4685,4685,4685,0
20240318,120300,96619295,4685,4685,4685,4685,0
20240318,120200,96619295,4685,4685,4685,4685,0
20240318,120100,96619295,4685,4685,4685,4685,0
20240318,120000,96619295,4685,4685,4685,4685,11
20240318,115900,96567760,4660,4660,4660,4660,0
20240318,115800,96567760,4660,4685,4685,4660,565
20240318,115700,93922360,4685,4680,4685,4680,1200
20240318,115600,88304035,4660,4660,4660,4660,46
20240318,115500,88089675,4660,4660,4660,4660,10
20240318,115400,88043075,4660,4660,4660,4660,0
20240318,115300,88043075,4660,4660,4660,4660,0
20240318,115200,88043075,4660,4660,4660,4660,0
20240318,115100,88043075,4660,4660,4660,4660,0
20240318,115000,88043075,4660,4660,4660,4660,0
20240318,114900,88043075,4660,4660,4660,4660,520
20240318,114800,85619875,4680,4680,4680,4680,0
20240318,114700,85619875,4680,4680,4680,4680,0
20240318,114600,85619875,4680,4680,4680,4680,0
20240318,114500,85619875,4680,4680,4680,4680,0
20240318,114400,85619875,4680,4680,4680,4680,0
20240318,114300,85619875,4680,4680,4680,4680,0
20240318,114200,85619875,4680,4680,4680,4680,0
20240318,114100,85619875,4680,4655,4680,4655,1100
20240318,114000,80474375,4655,4655,4655,4655,0
20240318,113900,80474375,4655,4655,4655,4655,100
20240318,113800,80008875,4655,4655,4655,4655,0
20240318,113700,80008875,4655,4655,4655,4655,0
20240318,113600,80008875,4655,4655,4655,4655,5
20240318,113500,79985600,4655,4655,4655,4655,0
20240318,113400,79985600,4655,4655,4655,4655,0
20240318,113300,79985600,4655,4655,4655,4655,1
20240318,113200,79980945,4660,4660,4660,4660,0
20240318,113100,79980945,4660,4660,4660,4660,0
20240318,113000,79980945,4660,4660,4660,4660,0
20240318,112900,79980945,4660,4660,4660,4660,0
20240318,112800,79980945,4660,4660,4660,4660,0
20240318,112700,79980945,4660,4675,4675,4660,35
20240318,112600,79817680,4690,4690,4690,4690,0
20240318,112500,79817680,4690,4690,4690,4690,0
20240318,112400,79817680,4690,4690,4690,4690,20
20240318,112300,79723880,4690,4690,4690,4690,5
20240318,112200,79700430,4690,4690,4690,4690,0
20240318,112100,79700430,4690,4690,4690,4690,1
20240318,112000,79695740,4695,4695,4695,4695,0
20240318,111900,79695740,4695,4685,4695,4685,600
20240318,111800,76880145,4655,4680,4690,4655,502
20240318,111700,74528520,4650,4650,4650,4650,0
20240318,111600,74528520,4650,4650,4650,4650,79
20240318,111500,74161170,4640,4640,4640,4640,0
20240318,111400,74161170,4640,4675,4685,4640,1070
20240318,111300,69155720,4680,4670,4680,4670,400
20240318,111200,67285375,4675,4645,4675,4645,8006
20240318,111100,29974475,4635,4635,4635,4635,0
20240318,111000,29974475,4635,4635,4635,4635,0
20240318,110900,29974475,4635,4635,4635,4635,0
20240318,110800,29974475,4635,4635,4635,4635,2
20240318,110700,29965205,4635,4635,4635,4635,2
20240318,110600,29955935,4635,4640,4640,4635,3
20240318,110500,29942020,4640,4640,4640,4640,198
20240318,110400,29023300,4630,4630,4630,4630,0
20240318,110300,29023300,4630,4630,4630,4630,0
20240318,110200,29023300,4630,4630,4630,4630,0
20240318,110100,29023300,4630,4630,4630,4630,57
20240318,110000,28759390,4630,4630,4630,4630,97
20240318,105900,28310280,4645,4645,4645,4645,0
20240318,105800,28310280,4645,4645,4645,4645,0
20240318,105700,28310280,4645,4645,4645,4645,10
20240318,105600,28263830,4630,4630,4630,4630,0
20240318,105500,28263830,4630,4630,4630,4630,0
20240318,105400,28263830,4630,4635,4635,4630,221
20240318,105300,27240595,4660,4660,4660,4660,0
20240318,105200,27240595,4660,4660,4660,4660,0
20240318,105100,27240595,4660,4660,4660,4660,0
20240318,105000,27240595,4660,4660,4660,4660,0
20240318,104900,27240595,4660,4660,4660,4660,0
20240318,104800,27240595,4660,4660,4660,4660,0
20240318,104700,27240595,4660,4660,4660,4660,0
20240318,104600,27240595,4660,4660,4660,4660,0
20240318,104500,27240595,4660,4660,4660,4660,0
20240318,104400,27240595,4660,4660,4660,4660,0
20240318,104300,27240595,4660,4660,4660,4660,0
20240318,104200,27240595,4660,4660,4660,4660,0
20240318,104100,27240595,4660,4660,4660,4660,0
20240318,104000,27240595,4660,4660,4660,4660,0
20240318,103900,27240595,4660,4660,4660,4660,0
20240318,103800,27240595,4660,4660,4660,4660,0
20240318,103700,27240595,4660,4660,4660,4660,0
20240318,103600,27240595,4660,4660,4660,4660,0
20240318,103500,27240595,4660,4660,4660,4660,20
20240318,103400,27147395,4660,4655,4660,4655,2
20240318,103300,27138080,4630,4630,4630,4630,0
20240318,103200,27138080,4630,4630,4630,4630,0
20240318,103100,27138080,4630,4630,4630,4630,0
20240318,103000,27138080,4630,4630,4630,4630,0
20240318,102900,27138080,4630,4630,4630,4630,28
20240318,102800,27008440,4635,4635,4635,4635,0
20240318,102700,27008440,4635,4635,4635,4635,13
20240318,102600,26948185,4635,4635,4635,4635,0
20240318,102500,26948185,4635,4635,4635,4635,0
20240318,102400,26948185,4635,4635,4635,4635,0
20240318,102300,26948185,4635,4635,4635,4635,0
20240318,102200,26948185,4635,4635,4635,4635,0
20240318,102100,26948185,4635,4635,4635,4635,0
20240318,102000,26948185,4635,4635,4635,4635,0
20240318,101900,26948185,4635,4635,4635,4635,0
20240318,101800,26948185,4635,4635,4635,4635,0
20240318,101700,26948185,4635,4635,4635,4635,0
20240318,101600,26948185,4635,4635,4635,4635,1
20240318,101500,26943550,4660,4660,4660,4660,0
20240318,101400,26943550,4660,4660,4660,4660,0
20240318,101300,26943550,4660,4660,4660,4660,0
20240318,101200,26943550,4660,4660,4660,4660,0
20240318,101100,26943550,4660,4660,4660,4660,0
20240318,101000,26943550,4660,4660,4660,4660,0
20240318,100900,26943550,4660,4660,4660,4660,0
20240318,100800,26943550,4660,4660,4660,4660,0
20240318,100700,26943550,4660,4660,4660,4660,0
20240318,100600,26943550,4660,4660,4660,4660,1
20240318,100500,26938890,4650,4650,4650,4650,0
20240318,100400,26938890,4650,4650,4650,4650,19
20240318,100300,26850540,4630,4630,4630,4630,0
20240318,100200,26850540,4630,4630,4630,4630,0
20240318,100100,26850540,4630,4635,4635,4630,54
20240318,100000,26600515,4660,4660,4660,4660,0
20240318,095900,26600515,4660,4660,4660,4660,0
20240318,095800,26600515,4660,4660,4660,4660,0
20240318,095700,26600515,4660,4660,4660,4660,0
20240318,095600,26600515,4660,4660,4660,4660,100
20240318,095500,26134515,4660,4660,4660,4660,0
20240318,095400,26134515,4660,4660,4660,4660,0
20240318,095300,26134515,4660,4660,4660,4660,0
20240318,095200,26134515,4660,4660,4660,4660,0
20240318,095100,26134515,4660,4660,4660,4660,0
20240318,095000,26134515,4660,4655,4660,4655,2403
20240318,094900,14937810,4650,4650,4650,4650,500
20240318,094800,12612810,4650,4640,4650,4640,2
20240318,094700,12603520,4620,4620,4620,4620,0
20240318,094600,12603520,4620,4620,4620,4620,0
20240318,094500,12603520,4620,4620,4620,4620,0
20240318,094400,12603520,4620,4620,4620,4620,0
20240318,094300,12603520,4620,4620,4620,4620,10
20240318,094200,12557320,4660,4660,4660,4660,0
20240318,094100,12557320,4660,4660,4660,4660,0
20240318,094000,12557320,4660,4660,4660,4660,0
20240318,093900,12557320,4660,4660,4660,4660,0
20240318,093800,12557320,4660,4660,4660,4660,0
20240318,093700,12557320,4660,4660,4660,4660,0
20240318,093600,12557320,4660,4660,4660,4660,5
20240318,093500,12534020,4660,4660,4660,4660,0
20240318,093400,12534020,4660,4660,4660,4660,0
20240318,093300,12534020,4660,4660,4660,4660,0
20240318,093200,12534020,4660,4660,4660,4660,0
20240318,093100,12534020,4660,4660,4660,4660,0
20240318,093000,12534020,4660,4660,4660,4660,0
20240318,092900,12534020,4660,4645,4660,4625,320
20240318,092800,11053720,4650,4650,4650,4650,2
20240318,092700,11044420,4665,4665,4665,4665,0
20240318,092600,11044420,4665,4665,4665,4665,0
20240318,092500,11044420,4665,4665,4665,4665,0
20240318,092400,11044420,4665,4640,4665,4640,46
20240318,092300,10830400,4620,4620,4620,4620,0
20240318,092200,10830400,4620,4620,4620,4620,0
20240318,092100,10830400,4620,4620,4620,4620,0
20240318,092000,10830400,4620,4620,4620,4620,0
20240318,091900,10830400,4620,4620,4620,4620,0
20240318,091800,10830400,4620,4620,4620,4620,383
20240318,091700,9060940,4620,4620,4620,4620,0
20240318,091600,9060940,4620,4620,4620,4620,11
20240318,091500,9010120,4620,4645,4645,4620,477
20240318,091400,6802120,4645,4645,4645,4645,80
20240318,091300,6430520,4645,4645,4645,4645,0
20240318,091200,6430520,4645,4645,4645,4645,8
20240318,091100,6393360,4645,4645,4645,4645,0
20240318,091000,6393360,4645,4645,4645,4645,100
20240318,090900,5928860,4645,4645,4645,4645,0
20240318,090800,5928860,4645,4645,4645,4645,106
20240318,090700,5436490,4645,4645,4645,4645,1
20240318,090600,5431845,4645,4645,4645,4645,314
20240318,090500,3973315,4645,4645,4645,4645,102
20240318,090400,3499525,4645,4645,4645,4645,0
20240318,090300,3499525,4645,4645,4645,4645,0
20240318,090200,3499525,4645,4645,4665,4645,304
20240318,090100,2087400,4645,4645,4645,4645,95
20240318,090000,1646125,4645,4665,4665,4645,353