KissMeData/035200/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191700,140122405,3415,3415,3415,3415,311
20240318,191600,140122405,3415,3415,3415,3415,0
20240318,191500,140122405,3415,3415,3415,3415,0
20240318,191400,140122405,3415,3415,3415,3415,0
20240318,191300,140122405,3415,3415,3415,3415,0
20240318,191200,140122405,3415,3415,3415,3415,0
20240318,191100,140122405,3415,3415,3415,3415,0
20240318,191000,140122405,3415,3415,3415,3415,0
20240318,190900,140122405,3415,3415,3415,3415,0
20240318,190800,140122405,3415,3415,3415,3415,0
20240318,190700,140122405,3415,3415,3415,3415,0
20240318,190600,140122405,3415,3415,3415,3415,0
20240318,190500,140122405,3415,3415,3415,3415,0
20240318,190400,140122405,3415,3415,3415,3415,0
20240318,190300,140122405,3415,3415,3415,3415,0
20240318,190200,140122405,3415,3415,3415,3415,0
20240318,190100,140122405,3415,3415,3415,3415,0
20240318,190000,140122405,3415,3415,3415,3415,0
20240318,185900,140122405,3415,3415,3415,3415,0
20240318,185800,140122405,3415,3415,3415,3415,0
20240318,185700,140122405,3415,3415,3415,3415,0
20240318,185600,140122405,3415,3415,3415,3415,0
20240318,185500,140122405,3415,3415,3415,3415,0
20240318,185400,140122405,3415,3415,3415,3415,0
20240318,185300,140122405,3415,3415,3415,3415,0
20240318,185200,140122405,3415,3415,3415,3415,0
20240318,185100,140122405,3415,3415,3415,3415,0
20240318,185000,140122405,3415,3415,3415,3415,0
20240318,184900,140122405,3415,3415,3415,3415,0
20240318,184800,140122405,3415,3415,3415,3415,0
20240318,184700,140122405,3415,3415,3415,3415,311
20240318,184600,140122405,3415,3415,3415,3415,0
20240318,184500,140122405,3415,3415,3415,3415,0
20240318,184400,140122405,3415,3415,3415,3415,0
20240318,184300,140122405,3415,3415,3415,3415,0
20240318,184200,140122405,3415,3415,3415,3415,0
20240318,184100,140122405,3415,3415,3415,3415,0
20240318,184000,140122405,3415,3415,3415,3415,0
20240318,183900,140122405,3415,3415,3415,3415,0
20240318,183800,140122405,3415,3415,3415,3415,0
20240318,183700,140122405,3415,3415,3415,3415,0
20240318,183600,140122405,3415,3415,3415,3415,0
20240318,183500,140122405,3415,3415,3415,3415,0
20240318,183400,140122405,3415,3415,3415,3415,0
20240318,183300,140122405,3415,3415,3415,3415,0
20240318,183200,140122405,3415,3415,3415,3415,0
20240318,183100,140122405,3415,3415,3415,3415,0
20240318,183000,140122405,3415,3415,3415,3415,0
20240318,182900,140122405,3415,3415,3415,3415,0
20240318,182800,140122405,3415,3415,3415,3415,0
20240318,182700,140122405,3415,3415,3415,3415,0
20240318,182600,140122405,3415,3415,3415,3415,0
20240318,182500,140122405,3415,3415,3415,3415,0
20240318,182400,140122405,3415,3415,3415,3415,0
20240318,182300,140122405,3415,3415,3415,3415,0
20240318,182200,140122405,3415,3415,3415,3415,0
20240318,182100,140122405,3415,3415,3415,3415,0
20240318,182000,140122405,3415,3415,3415,3415,0
20240318,181900,140122405,3415,3415,3415,3415,0
20240318,181800,140122405,3415,3415,3415,3415,0
20240318,181700,140122405,3415,3415,3415,3415,311
20240318,181600,140122405,3415,3415,3415,3415,0
20240318,181500,140122405,3415,3415,3415,3415,0
20240318,181400,140122405,3415,3415,3415,3415,0
20240318,181300,140122405,3415,3415,3415,3415,0
20240318,181200,140122405,3415,3415,3415,3415,0
20240318,181100,140122405,3415,3415,3415,3415,0
20240318,181000,140122405,3415,3415,3415,3415,0
20240318,180900,140122405,3415,3415,3415,3415,0
20240318,180800,140122405,3415,3415,3415,3415,0
20240318,180700,140122405,3415,3415,3415,3415,0
20240318,180600,140122405,3415,3415,3415,3415,0
20240318,180500,140122405,3415,3415,3415,3415,0
20240318,180400,140122405,3415,3415,3415,3415,0
20240318,180300,140122405,3415,3415,3415,3415,0
20240318,180200,140122405,3415,3415,3415,3415,0
20240318,180100,140122405,3415,3415,3415,3415,0
20240318,180000,140122405,3415,3415,3415,3415,0
20240318,175900,140122405,3415,3415,3415,3415,0
20240318,175800,140122405,3415,3415,3415,3415,0
20240318,175700,140122405,3415,3415,3415,3415,0
20240318,175600,140122405,3415,3415,3415,3415,0
20240318,175500,140122405,3415,3415,3415,3415,0
20240318,175400,140122405,3415,3415,3415,3415,0
20240318,175300,140122405,3415,3415,3415,3415,0
20240318,175200,140122405,3415,3415,3415,3415,0
20240318,175100,140122405,3415,3415,3415,3415,0
20240318,175000,140122405,3415,3415,3415,3415,0
20240318,174900,140122405,3415,3415,3415,3415,0
20240318,174800,140122405,3415,3415,3415,3415,0
20240318,174700,140122405,3415,3415,3415,3415,311
20240318,174600,140122405,3415,3415,3415,3415,0
20240318,174500,140122405,3415,3415,3415,3415,0
20240318,174400,140122405,3415,3415,3415,3415,0
20240318,174300,140122405,3415,3415,3415,3415,0
20240318,174200,140122405,3415,3415,3415,3415,0
20240318,174100,140122405,3415,3415,3415,3415,0
20240318,174000,140122405,3415,3415,3415,3415,0
20240318,173900,140122405,3415,3415,3415,3415,0
20240318,173800,140122405,3415,3415,3415,3415,0
20240318,173700,140122405,3415,3415,3415,3415,0
20240318,173600,140122405,3415,3415,3415,3415,0
20240318,173500,140122405,3415,3415,3415,3415,0
20240318,173400,140122405,3415,3415,3415,3415,0
20240318,173300,140122405,3415,3415,3415,3415,0
20240318,173200,140122405,3415,3415,3415,3415,0
20240318,173100,140122405,3415,3415,3415,3415,0
20240318,173000,140122405,3415,3415,3415,3415,0
20240318,172900,140122405,3415,3415,3415,3415,0
20240318,172800,140122405,3415,3415,3415,3415,0
20240318,172700,140122405,3415,3415,3415,3415,0
20240318,172600,140122405,3415,3415,3415,3415,0
20240318,172500,140122405,3415,3415,3415,3415,0
20240318,172400,140122405,3415,3415,3415,3415,0
20240318,172300,140122405,3415,3415,3415,3415,0
20240318,172200,140122405,3415,3415,3415,3415,0
20240318,172100,140122405,3415,3415,3415,3415,0
20240318,172000,140122405,3415,3415,3415,3415,0
20240318,171900,140122405,3415,3415,3415,3415,0
20240318,171800,140122405,3415,3415,3415,3415,0
20240318,171700,140122405,3415,3415,3415,3415,311
20240318,171600,140122405,3415,3415,3415,3415,0
20240318,171500,140122405,3415,3415,3415,3415,0
20240318,171400,140122405,3415,3415,3415,3415,0
20240318,171300,140122405,3415,3415,3415,3415,0
20240318,171200,140122405,3415,3415,3415,3415,0
20240318,171100,140122405,3415,3415,3415,3415,0
20240318,171000,140122405,3415,3415,3415,3415,0
20240318,170900,140122405,3415,3415,3415,3415,0
20240318,170800,140122405,3415,3415,3415,3415,0
20240318,170700,140122405,3415,3415,3415,3415,0
20240318,170600,140122405,3415,3415,3415,3415,0
20240318,170500,140122405,3415,3415,3415,3415,0
20240318,170400,140122405,3415,3415,3415,3415,0
20240318,170300,140122405,3415,3415,3415,3415,0
20240318,170200,140122405,3415,3415,3415,3415,0
20240318,170100,140122405,3415,3415,3415,3415,0
20240318,170000,140122405,3415,3415,3415,3415,0
20240318,165900,140122405,3415,3415,3415,3415,0
20240318,165800,140122405,3415,3415,3415,3415,0
20240318,165700,140122405,3415,3415,3415,3415,0
20240318,165600,140122405,3415,3415,3415,3415,0
20240318,165500,140122405,3415,3415,3415,3415,0
20240318,165400,140122405,3415,3415,3415,3415,0
20240318,165300,140122405,3415,3415,3415,3415,0
20240318,165200,140122405,3415,3415,3415,3415,0
20240318,165100,140122405,3415,3415,3415,3415,0
20240318,165000,140122405,3415,3415,3415,3415,0
20240318,164900,140122405,3415,3415,3415,3415,0
20240318,164800,140122405,3415,3415,3415,3415,0
20240318,164700,140122405,3415,3415,3415,3415,311
20240318,164600,140122405,3415,3415,3415,3415,0
20240318,164500,140122405,3415,3415,3415,3415,0
20240318,164400,140122405,3415,3415,3415,3415,0
20240318,164300,140122405,3415,3415,3415,3415,0
20240318,164200,140122405,3415,3415,3415,3415,0
20240318,164100,140122405,3415,3415,3415,3415,0
20240318,164000,140122405,3415,3415,3415,3415,0
20240318,163900,140122405,3415,3415,3415,3415,0
20240318,163800,140122405,3415,3415,3415,3415,0
20240318,163700,140122405,3415,3415,3415,3415,0
20240318,163600,140122405,3415,3415,3415,3415,0
20240318,163500,140122405,3415,3415,3415,3415,0
20240318,163400,140122405,3415,3415,3415,3415,0
20240318,163300,140122405,3415,3415,3415,3415,0
20240318,163200,140122405,3415,3415,3415,3415,0
20240318,163100,140122405,3415,3415,3415,3415,0
20240318,163000,140122405,3415,3415,3415,3415,0
20240318,162900,140122405,3415,3415,3415,3415,0
20240318,162800,140122405,3415,3415,3415,3415,0
20240318,162700,140122405,3415,3415,3415,3415,0
20240318,162600,140122405,3415,3415,3415,3415,0
20240318,162500,140122405,3415,3415,3415,3415,0
20240318,162400,140122405,3415,3415,3415,3415,0
20240318,162300,140122405,3415,3415,3415,3415,0
20240318,162200,140122405,3415,3415,3415,3415,0
20240318,162100,140122405,3415,3415,3415,3415,0
20240318,162000,140122405,3415,3415,3415,3415,0
20240318,161900,140122405,3415,3415,3415,3415,0
20240318,161800,140122405,3415,3415,3415,3415,0
20240318,161700,140122405,3415,3415,3415,3415,311
20240318,161600,140122405,3415,3415,3415,3415,0
20240318,161500,140122405,3415,3415,3415,3415,0
20240318,161400,140122405,3415,3415,3415,3415,0
20240318,161300,140122405,3415,3415,3415,3415,0
20240318,161200,140122405,3415,3415,3415,3415,0
20240318,161100,140122405,3415,3415,3415,3415,0
20240318,161000,140122405,3415,3415,3415,3415,0
20240318,160900,140122405,3415,3415,3415,3415,0
20240318,160800,140122405,3415,3415,3415,3415,0
20240318,160700,140122405,3415,3415,3415,3415,0
20240318,160600,140122405,3415,3415,3415,3415,0
20240318,160500,140122405,3415,3415,3415,3415,0
20240318,160400,140122405,3415,3415,3415,3415,0
20240318,160300,140122405,3415,3415,3415,3415,0
20240318,160200,140122405,3415,3415,3415,3415,0
20240318,160100,140122405,3415,3415,3415,3415,0
20240318,160000,140122405,3415,3415,3415,3415,0
20240318,155900,140122405,3415,3415,3415,3415,0
20240318,155800,140122405,3415,3415,3415,3415,0
20240318,155700,140122405,3415,3415,3415,3415,0
20240318,155600,140122405,3415,3415,3415,3415,0
20240318,155500,140122405,3415,3415,3415,3415,0
20240318,155400,140122405,3415,3415,3415,3415,0
20240318,155300,140122405,3415,3415,3415,3415,0
20240318,155200,140122405,3415,3415,3415,3415,0
20240318,155100,140122405,3415,3415,3415,3415,0
20240318,155000,140122405,3415,3415,3415,3415,0
20240318,154900,140122405,3415,3415,3415,3415,0
20240318,154800,140122405,3415,3415,3415,3415,0
20240318,154700,140122405,3415,3415,3415,3415,311
20240318,154600,140122405,3415,3415,3415,3415,0
20240318,154500,140122405,3415,3415,3415,3415,0
20240318,154400,140122405,3415,3415,3415,3415,0
20240318,154300,140122405,3415,3415,3415,3415,0
20240318,154200,140122405,3415,3415,3415,3415,0
20240318,154100,140122405,3415,3415,3415,3415,0
20240318,154000,140122405,3415,3415,3415,3415,0
20240318,153900,140122405,3415,3415,3415,3415,0
20240318,153800,140122405,3415,3415,3415,3415,0
20240318,153700,140122405,3415,3415,3415,3415,0
20240318,153600,140122405,3415,3415,3415,3415,0
20240318,153500,140122405,3415,3415,3415,3415,0
20240318,153400,140122405,3415,3415,3415,3415,0
20240318,153300,140122405,3415,3415,3415,3415,0
20240318,153200,140122405,3415,3415,3415,3415,0
20240318,153100,140122405,3415,3415,3415,3415,0
20240318,153000,140122405,3415,3415,3415,3415,311
20240318,152900,139060340,3415,3415,3415,3415,0
20240318,152800,139060340,3415,3415,3415,3415,0
20240318,152700,139060340,3415,3415,3415,3415,0
20240318,152600,139060340,3415,3415,3415,3415,0
20240318,152500,139060340,3415,3415,3415,3415,0
20240318,152400,139060340,3415,3415,3415,3415,0
20240318,152300,139060340,3415,3415,3415,3415,0
20240318,152200,139060340,3415,3415,3415,3415,0
20240318,152100,139060340,3415,3415,3415,3415,0
20240318,152000,139060340,3415,3415,3415,3415,0
20240318,151900,139060340,3415,3415,3415,3390,517
20240318,151800,137296855,3415,3410,3415,3390,606
20240318,151700,135229745,3410,3410,3410,3410,0
20240318,151600,135229745,3410,3400,3410,3400,809
20240318,151500,132479115,3405,3400,3405,3400,440
20240318,151400,130981680,3400,3395,3400,3395,41
20240318,151300,130842285,3400,3400,3400,3400,1000
20240318,151200,127442285,3400,3400,3400,3400,96
20240318,151100,127115885,3400,3385,3400,3385,819
20240318,151000,124335940,3380,3380,3380,3380,0
20240318,150900,124335940,3380,3375,3380,3375,185
20240318,150800,123710735,3370,3370,3370,3370,22
20240318,150700,123636595,3370,3360,3370,3360,792
20240318,150600,120970950,3355,3355,3355,3355,8
20240318,150500,120944110,3360,3360,3360,3360,0
20240318,150400,120944110,3360,3360,3360,3360,0
20240318,150300,120944110,3360,3360,3360,3360,0
20240318,150200,120944110,3360,3360,3360,3360,0
20240318,150100,120944110,3360,3360,3360,3360,0
20240318,150000,120944110,3360,3360,3360,3360,0
20240318,145900,120944110,3360,3360,3360,3360,0
20240318,145800,120944110,3360,3360,3360,3360,0
20240318,145700,120944110,3360,3360,3360,3360,0
20240318,145600,120944110,3360,3360,3360,3360,0
20240318,145500,120944110,3360,3360,3360,3360,0
20240318,145400,120944110,3360,3360,3360,3360,0
20240318,145300,120944110,3360,3360,3360,3360,0
20240318,145200,120944110,3360,3355,3360,3355,9
20240318,145100,120913875,3365,3360,3365,3360,5
20240318,145000,120897070,3330,3330,3330,3330,0
20240318,144900,120897070,3330,3330,3330,3330,0
20240318,144800,120897070,3330,3330,3330,3330,0
20240318,144700,120897070,3330,3350,3350,3330,1000
20240318,144600,117555335,3350,3350,3350,3350,0
20240318,144500,117555335,3350,3350,3350,3350,0
20240318,144400,117555335,3350,3350,3350,3350,0
20240318,144300,117555335,3350,3350,3350,3350,0
20240318,144200,117555335,3350,3350,3350,3350,28
20240318,144100,117461535,3350,3350,3350,3350,0
20240318,144000,117461535,3350,3350,3350,3350,1
20240318,143900,117458185,3360,3360,3360,3360,0
20240318,143800,117458185,3360,3350,3360,3350,7
20240318,143700,117434705,3350,3350,3350,3350,0
20240318,143600,117434705,3350,3350,3350,3350,0
20240318,143500,117434705,3350,3350,3350,3350,0
20240318,143400,117434705,3350,3350,3350,3350,0
20240318,143300,117434705,3350,3350,3350,3350,0
20240318,143200,117434705,3350,3350,3350,3350,0
20240318,143100,117434705,3350,3350,3350,3350,0
20240318,143000,117434705,3350,3350,3350,3350,0
20240318,142900,117434705,3350,3350,3350,3350,0
20240318,142800,117434705,3350,3350,3350,3350,1
20240318,142700,117431355,3340,3340,3340,3340,0
20240318,142600,117431355,3340,3340,3340,3340,0
20240318,142500,117431355,3340,3340,3340,3340,0
20240318,142400,117431355,3340,3340,3340,3340,0
20240318,142300,117431355,3340,3335,3340,3335,314
20240318,142200,116382600,3330,3330,3330,3330,0
20240318,142100,116382600,3330,3330,3330,3330,0
20240318,142000,116382600,3330,3330,3330,3330,0
20240318,141900,116382600,3330,3335,3335,3330,414
20240318,141800,115003455,3340,3340,3340,3340,0
20240318,141700,115003455,3340,3340,3340,3340,0
20240318,141600,115003455,3340,3340,3340,3340,0
20240318,141500,115003455,3340,3340,3340,3340,0
20240318,141400,115003455,3340,3340,3340,3340,0
20240318,141300,115003455,3340,3340,3340,3340,0
20240318,141200,115003455,3340,3340,3340,3340,0
20240318,141100,115003455,3340,3340,3340,3340,0
20240318,141000,115003455,3340,3340,3340,3340,0
20240318,140900,115003455,3340,3340,3340,3340,0
20240318,140800,115003455,3340,3340,3340,3340,0
20240318,140700,115003455,3340,3340,3340,3340,0
20240318,140600,115003455,3340,3340,3340,3340,0
20240318,140500,115003455,3340,3340,3340,3340,0
20240318,140400,115003455,3340,3340,3340,3340,4
20240318,140300,114990095,3340,3340,3340,3340,0
20240318,140200,114990095,3340,3340,3340,3340,0
20240318,140100,114990095,3340,3340,3340,3340,0
20240318,140000,114990095,3340,3350,3350,3340,1000
20240318,135900,111647680,3350,3350,3350,3350,0
20240318,135800,111647680,3350,3350,3350,3350,0
20240318,135700,111647680,3350,3350,3350,3350,0
20240318,135600,111647680,3350,3350,3350,3350,0
20240318,135500,111647680,3350,3350,3350,3350,0
20240318,135400,111647680,3350,3350,3350,3350,0
20240318,135300,111647680,3350,3350,3350,3350,18
20240318,135200,111587380,3350,3350,3350,3350,0
20240318,135100,111587380,3350,3350,3350,3350,0
20240318,135000,111587380,3350,3350,3350,3350,0
20240318,134900,111587380,3350,3350,3350,3350,0
20240318,134800,111587380,3350,3350,3350,3350,0
20240318,134700,111587380,3350,3350,3350,3350,0
20240318,134600,111587380,3350,3350,3350,3350,0
20240318,134500,111587380,3350,3350,3350,3350,0
20240318,134400,111587380,3350,3350,3350,3350,0
20240318,134300,111587380,3350,3350,3350,3350,0
20240318,134200,111587380,3350,3350,3350,3350,0
20240318,134100,111587380,3350,3350,3350,3350,0
20240318,134000,111587380,3350,3350,3350,3350,0
20240318,133900,111587380,3350,3350,3350,3350,0
20240318,133800,111587380,3350,3350,3350,3350,0
20240318,133700,111587380,3350,3350,3350,3350,44
20240318,133600,111439980,3350,3350,3350,3350,0
20240318,133500,111439980,3350,3355,3355,3350,151
20240318,133400,110933640,3355,3355,3355,3355,0
20240318,133300,110933640,3355,3355,3355,3355,0
20240318,133200,110933640,3355,3355,3355,3355,0
20240318,133100,110933640,3355,3355,3355,3355,0
20240318,133000,110933640,3355,3355,3355,3355,0
20240318,132900,110933640,3355,3355,3355,3355,0
20240318,132800,110933640,3355,3355,3355,3355,0
20240318,132700,110933640,3355,3355,3355,3355,0
20240318,132600,110933640,3355,3355,3355,3355,0
20240318,132500,110933640,3355,3355,3355,3355,0
20240318,132400,110933640,3355,3355,3355,3355,0
20240318,132300,110933640,3355,3355,3355,3355,0
20240318,132200,110933640,3355,3355,3355,3355,0
20240318,132100,110933640,3355,3355,3355,3355,0
20240318,132000,110933640,3355,3355,3355,3355,5
20240318,131900,110916865,3355,3355,3355,3355,0
20240318,131800,110916865,3355,3355,3355,3355,0
20240318,131700,110916865,3355,3355,3355,3355,0
20240318,131600,110916865,3355,3355,3355,3355,0
20240318,131500,110916865,3355,3355,3355,3355,0
20240318,131400,110916865,3355,3355,3355,3355,1
20240318,131300,110913510,3350,3350,3350,3350,0
20240318,131200,110913510,3350,3350,3350,3350,0
20240318,131100,110913510,3350,3350,3350,3350,0
20240318,131000,110913510,3350,3350,3350,3350,0
20240318,130900,110913510,3350,3350,3350,3350,0
20240318,130800,110913510,3350,3350,3350,3350,0
20240318,130700,110913510,3350,3350,3350,3350,0
20240318,130600,110913510,3350,3350,3350,3350,0
20240318,130500,110913510,3350,3350,3350,3350,0
20240318,130400,110913510,3350,3350,3350,3350,0
20240318,130300,110913510,3350,3350,3350,3350,420
20240318,130200,109506510,3365,3365,3365,3365,0
20240318,130100,109506510,3365,3355,3365,3355,4
20240318,130000,109493065,3350,3350,3350,3350,93
20240318,125900,109181515,3355,3355,3355,3355,41
20240318,125800,109043960,3355,3355,3355,3355,0
20240318,125700,109043960,3355,3355,3355,3355,0
20240318,125600,109043960,3355,3355,3355,3355,0
20240318,125500,109043960,3355,3355,3355,3355,30
20240318,125400,108943310,3355,3355,3355,3355,0
20240318,125300,108943310,3355,3355,3355,3355,0
20240318,125200,108943310,3355,3355,3355,3355,0
20240318,125100,108943310,3355,3355,3355,3355,0
20240318,125000,108943310,3355,3355,3355,3355,0
20240318,124900,108943310,3355,3355,3355,3355,0
20240318,124800,108943310,3355,3355,3355,3355,0
20240318,124700,108943310,3355,3355,3355,3355,0
20240318,124600,108943310,3355,3355,3355,3355,10
20240318,124500,108909760,3355,3355,3355,3355,0
20240318,124400,108909760,3355,3355,3355,3355,0
20240318,124300,108909760,3355,3355,3355,3355,20
20240318,124200,108842660,3360,3360,3360,3360,19
20240318,124100,108778820,3360,3360,3360,3360,0
20240318,124000,108778820,3360,3360,3360,3360,0
20240318,123900,108778820,3360,3360,3360,3360,0
20240318,123800,108778820,3360,3360,3360,3360,0
20240318,123700,108778820,3360,3360,3360,3360,0
20240318,123600,108778820,3360,3360,3360,3360,0
20240318,123500,108778820,3360,3360,3360,3360,0
20240318,123400,108778820,3360,3360,3360,3360,0
20240318,123300,108778820,3360,3360,3360,3360,0
20240318,123200,108778820,3360,3355,3360,3355,2
20240318,123100,108772105,3360,3360,3360,3360,0
20240318,123000,108772105,3360,3360,3360,3360,0
20240318,122900,108772105,3360,3360,3360,3360,0
20240318,122800,108772105,3360,3360,3360,3360,0
20240318,122700,108772105,3360,3360,3360,3360,0
20240318,122600,108772105,3360,3360,3360,3360,0
20240318,122500,108772105,3360,3360,3360,3360,0
20240318,122400,108772105,3360,3360,3360,3360,2
20240318,122300,108765385,3360,3355,3360,3355,3
20240318,122200,108755310,3350,3350,3350,3350,550
20240318,122100,106912810,3350,3350,3350,3350,0
20240318,122000,106912810,3350,3350,3350,3350,0
20240318,121900,106912810,3350,3350,3350,3350,0
20240318,121800,106912810,3350,3350,3350,3350,0
20240318,121700,106912810,3350,3350,3350,3350,0
20240318,121600,106912810,3350,3350,3350,3350,0
20240318,121500,106912810,3350,3350,3350,3350,0
20240318,121400,106912810,3350,3350,3350,3350,0
20240318,121300,106912810,3350,3350,3350,3350,76
20240318,121200,106658210,3350,3350,3350,3350,0
20240318,121100,106658210,3350,3350,3350,3350,875
20240318,121000,103726960,3350,3350,3350,3350,0
20240318,120900,103726960,3350,3350,3350,3350,0
20240318,120800,103726960,3350,3350,3350,3350,0
20240318,120700,103726960,3350,3350,3350,3350,90
20240318,120600,103425460,3350,3350,3350,3350,0
20240318,120500,103425460,3350,3350,3350,3350,0
20240318,120400,103425460,3350,3350,3350,3350,0
20240318,120300,103425460,3350,3350,3350,3350,0
20240318,120200,103425460,3350,3350,3350,3350,8
20240318,120100,103398660,3355,3355,3355,3355,0
20240318,120000,103398660,3355,3355,3355,3355,0
20240318,115900,103398660,3355,3355,3355,3355,100
20240318,115800,103063160,3355,3355,3355,3355,0
20240318,115700,103063160,3355,3355,3355,3355,0
20240318,115600,103063160,3355,3350,3355,3350,2941
20240318,115500,93206115,3350,3350,3350,3350,1154
20240318,115400,89340215,3355,3355,3355,3355,0
20240318,115300,89340215,3355,3355,3355,3355,0
20240318,115200,89340215,3355,3355,3355,3355,0
20240318,115100,89340215,3355,3355,3355,3355,0
20240318,115000,89340215,3355,3355,3355,3355,1
20240318,114900,89336860,3350,3360,3360,3350,500
20240318,114800,87660930,3360,3360,3360,3360,126
20240318,114700,87237570,3360,3360,3360,3360,2038
20240318,114600,80389890,3355,3350,3355,3350,10
20240318,114500,80356345,3360,3360,3360,3360,255
20240318,114400,79499545,3360,3355,3360,3355,15
20240318,114300,79449150,3350,3340,3350,3340,1255
20240318,114200,75245000,3330,3345,3345,3330,567
20240318,114100,73356755,3340,3330,3340,3330,576
20240318,114000,71433105,3325,3305,3350,3305,1011
20240318,113900,68064765,3300,3300,3300,3300,131
20240318,113800,67632465,3300,3300,3300,3300,0
20240318,113700,67632465,3300,3300,3300,3300,0
20240318,113600,67632465,3300,3300,3300,3300,2
20240318,113500,67625865,3295,3295,3295,3295,0
20240318,113400,67625865,3295,3295,3295,3295,140
20240318,113300,67164565,3295,3295,3295,3295,3
20240318,113200,67154680,3295,3295,3295,3295,0
20240318,113100,67154680,3295,3295,3295,3295,0
20240318,113000,67154680,3295,3295,3295,3295,0
20240318,112900,67154680,3295,3295,3295,3295,0
20240318,112800,67154680,3295,3295,3295,3295,0
20240318,112700,67154680,3295,3295,3295,3295,0
20240318,112600,67154680,3295,3295,3295,3295,0
20240318,112500,67154680,3295,3295,3295,3295,0
20240318,112400,67154680,3295,3295,3295,3295,0
20240318,112300,67154680,3295,3295,3295,3295,10
20240318,112200,67121730,3295,3295,3295,3295,0
20240318,112100,67121730,3295,3295,3295,3295,0
20240318,112000,67121730,3295,3295,3295,3295,0
20240318,111900,67121730,3295,3295,3295,3295,0
20240318,111800,67121730,3295,3295,3295,3295,0
20240318,111700,67121730,3295,3295,3295,3295,0
20240318,111600,67121730,3295,3295,3295,3295,0
20240318,111500,67121730,3295,3295,3295,3295,0
20240318,111400,67121730,3295,3295,3295,3295,2
20240318,111300,67115140,3285,3285,3285,3285,2
20240318,111200,67108570,3285,3285,3285,3285,0
20240318,111100,67108570,3285,3285,3285,3285,0
20240318,111000,67108570,3285,3285,3285,3285,0
20240318,110900,67108570,3285,3285,3285,3285,0
20240318,110800,67108570,3285,3285,3285,3285,0
20240318,110700,67108570,3285,3285,3285,3285,0
20240318,110600,67108570,3285,3285,3285,3285,0
20240318,110500,67108570,3285,3285,3285,3285,0
20240318,110400,67108570,3285,3295,3295,3285,400
20240318,110300,65792825,3295,3295,3295,3295,0
20240318,110200,65792825,3295,3295,3295,3295,1
20240318,110100,65789530,3285,3285,3285,3285,0
20240318,110000,65789530,3285,3285,3285,3285,0
20240318,105900,65789530,3285,3285,3285,3285,0
20240318,105800,65789530,3285,3285,3285,3285,0
20240318,105700,65789530,3285,3285,3285,3285,0
20240318,105600,65789530,3285,3285,3285,3285,0
20240318,105500,65789530,3285,3295,3295,3285,958
20240318,105400,62638350,3300,3300,3300,3300,1
20240318,105300,62635050,3300,3300,3300,3300,0
20240318,105200,62635050,3300,3300,3300,3300,0
20240318,105100,62635050,3300,3305,3305,3300,505
20240318,105000,60966030,3305,3310,3310,3305,59
20240318,104900,60770750,3310,3310,3310,3310,5
20240318,104800,60754200,3310,3310,3310,3310,141
20240318,104700,60287490,3325,3325,3325,3325,0
20240318,104600,60287490,3325,3325,3325,3325,0
20240318,104500,60287490,3325,3315,3325,3315,16
20240318,104400,60234305,3325,3325,3325,3325,0
20240318,104300,60234305,3325,3325,3325,3325,0
20240318,104200,60234305,3325,3325,3325,3325,0
20240318,104100,60234305,3325,3325,3325,3325,0
20240318,104000,60234305,3325,3325,3325,3325,0
20240318,103900,60234305,3325,3325,3325,3325,0
20240318,103800,60234305,3325,3325,3325,3325,0
20240318,103700,60234305,3325,3325,3325,3325,0
20240318,103600,60234305,3325,3325,3325,3325,0
20240318,103500,60234305,3325,3325,3325,3325,0
20240318,103400,60234305,3325,3325,3325,3325,0
20240318,103300,60234305,3325,3325,3325,3325,0
20240318,103200,60234305,3325,3325,3325,3325,0
20240318,103100,60234305,3325,3325,3325,3325,0
20240318,103000,60234305,3325,3325,3325,3325,0
20240318,102900,60234305,3325,3325,3325,3325,0
20240318,102800,60234305,3325,3325,3325,3325,0
20240318,102700,60234305,3325,3325,3325,3325,0
20240318,102600,60234305,3325,3325,3325,3325,0
20240318,102500,60234305,3325,3325,3325,3325,0
20240318,102400,60234305,3325,3320,3325,3320,2
20240318,102300,60227660,3320,3310,3320,3310,9
20240318,102200,60197855,3310,3305,3310,3305,8
20240318,102100,60171405,3305,3305,3305,3305,180
20240318,102000,59576505,3305,3305,3305,3305,0
20240318,101900,59576505,3305,3305,3305,3305,0
20240318,101800,59576505,3305,3305,3305,3305,0
20240318,101700,59576505,3305,3305,3305,3305,1
20240318,101600,59573200,3305,3310,3310,3305,2
20240318,101500,59566585,3305,3300,3305,3300,35
20240318,101400,59450915,3305,3305,3305,3305,0
20240318,101300,59450915,3305,3305,3305,3305,0
20240318,101200,59450915,3305,3305,3305,3305,0
20240318,101100,59450915,3305,3305,3305,3305,0
20240318,101000,59450915,3305,3305,3305,3305,0
20240318,100900,59450915,3305,3305,3305,3305,0
20240318,100800,59450915,3305,3305,3305,3305,0
20240318,100700,59450915,3305,3305,3305,3305,9
20240318,100600,59421170,3305,3305,3305,3305,20
20240318,100500,59355070,3305,3300,3305,3300,15
20240318,100400,59305565,3305,3305,3305,3305,400
20240318,100300,57983565,3305,3305,3305,3305,1
20240318,100200,57980260,3300,3300,3300,3300,1
20240318,100100,57976960,3295,3295,3295,3295,1
20240318,100000,57973665,3295,3305,3305,3295,260
20240318,095900,57115605,3305,3305,3305,3305,0
20240318,095800,57115605,3305,3305,3305,3305,2
20240318,095700,57108995,3305,3305,3305,3305,4
20240318,095600,57095775,3300,3300,3300,3300,0
20240318,095500,57095775,3300,3300,3300,3300,0
20240318,095400,57095775,3300,3300,3300,3300,1
20240318,095300,57092475,3300,3300,3300,3300,1
20240318,095200,57089175,3300,3305,3305,3300,52
20240318,095100,56917320,3305,3305,3305,3305,0
20240318,095000,56917320,3305,3305,3305,3305,0
20240318,094900,56917320,3305,3305,3305,3305,10
20240318,094800,56884270,3300,3300,3300,3300,0
20240318,094700,56884270,3300,3300,3300,3300,100
20240318,094600,56554270,3305,3305,3305,3305,52
20240318,094500,56382410,3300,3300,3300,3300,1
20240318,094400,56379110,3300,3300,3300,3300,2
20240318,094300,56372510,3290,3290,3290,3290,91
20240318,094200,56073120,3305,3285,3305,3285,28
20240318,094100,55981110,3300,3280,3305,3280,1021
20240318,094000,52627315,3275,3300,3300,3260,4949
20240318,093900,36402610,3300,3325,3325,3300,6401
20240318,093800,15268615,3315,3315,3315,3315,0
20240318,093700,15268615,3315,3315,3315,3315,251
20240318,093600,14436550,3350,3350,3350,3350,0
20240318,093500,14436550,3350,3350,3350,3350,0
20240318,093400,14436550,3350,3320,3350,3320,13
20240318,093300,14393205,3350,3325,3350,3325,29
20240318,093200,14296095,3335,3335,3335,3335,0
20240318,093100,14296095,3335,3335,3335,3335,0
20240318,093000,14296095,3335,3335,3335,3335,0
20240318,092900,14296095,3335,3335,3335,3335,0
20240318,092800,14296095,3335,3335,3335,3335,0
20240318,092700,14296095,3335,3325,3335,3325,3
20240318,092600,14286105,3315,3335,3335,3300,1809
20240318,092500,8283800,3340,3340,3340,3340,5
20240318,092400,8267100,3340,3340,3340,3340,0
20240318,092300,8267100,3340,3340,3340,3340,0
20240318,092200,8267100,3340,3340,3340,3340,6
20240318,092100,8247060,3335,3335,3335,3335,7
20240318,092000,8223715,3335,3340,3340,3335,1037
20240318,091900,4761870,3340,3340,3340,3340,0
20240318,091800,4761870,3340,3340,3340,3340,0
20240318,091700,4761870,3340,3340,3340,3340,0
20240318,091600,4761870,3340,3340,3340,3340,1
20240318,091500,4758530,3345,3340,3345,3340,23
20240318,091400,4681705,3330,3330,3330,3330,0
20240318,091300,4681705,3330,3330,3330,3330,0
20240318,091200,4681705,3330,3330,3330,3330,0
20240318,091100,4681705,3330,3330,3330,3330,0
20240318,091000,4681705,3330,3330,3330,3330,0
20240318,090900,4681705,3330,3330,3330,3330,0
20240318,090800,4681705,3330,3330,3330,3330,0
20240318,090700,4681705,3330,3330,3330,3330,0
20240318,090600,4681705,3330,3330,3330,3330,1
20240318,090500,4678375,3345,3345,3345,3345,2
20240318,090400,4671685,3340,3335,3340,3335,3
20240318,090300,4661675,3330,3325,3330,3325,569
20240318,090200,2767855,3315,3315,3315,3315,0
20240318,090100,2767855,3315,3315,3315,3315,447
20240318,090000,1286050,3305,3305,3315,3305,379