KissMeData/028080/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191100,79669465,4145,4145,4145,4145,37
20240318,191000,79669465,4145,4145,4145,4145,0
20240318,190900,79669465,4145,4145,4145,4145,0
20240318,190800,79669465,4145,4145,4145,4145,0
20240318,190700,79669465,4145,4145,4145,4145,0
20240318,190600,79669465,4145,4145,4145,4145,0
20240318,190500,79669465,4145,4145,4145,4145,0
20240318,190400,79669465,4145,4145,4145,4145,0
20240318,190300,79669465,4145,4145,4145,4145,0
20240318,190200,79669465,4145,4145,4145,4145,0
20240318,190100,79669465,4145,4145,4145,4145,0
20240318,190000,79669465,4145,4145,4145,4145,0
20240318,185900,79669465,4145,4145,4145,4145,0
20240318,185800,79669465,4145,4145,4145,4145,0
20240318,185700,79669465,4145,4145,4145,4145,0
20240318,185600,79669465,4145,4145,4145,4145,0
20240318,185500,79669465,4145,4145,4145,4145,0
20240318,185400,79669465,4145,4145,4145,4145,0
20240318,185300,79669465,4145,4145,4145,4145,0
20240318,185200,79669465,4145,4145,4145,4145,0
20240318,185100,79669465,4145,4145,4145,4145,0
20240318,185000,79669465,4145,4145,4145,4145,0
20240318,184900,79669465,4145,4145,4145,4145,0
20240318,184800,79669465,4145,4145,4145,4145,0
20240318,184700,79669465,4145,4145,4145,4145,0
20240318,184600,79669465,4145,4145,4145,4145,0
20240318,184500,79669465,4145,4145,4145,4145,0
20240318,184400,79669465,4145,4145,4145,4145,0
20240318,184300,79669465,4145,4145,4145,4145,0
20240318,184200,79669465,4145,4145,4145,4145,0
20240318,184100,79669465,4145,4145,4145,4145,37
20240318,184000,79669465,4145,4145,4145,4145,0
20240318,183900,79669465,4145,4145,4145,4145,0
20240318,183800,79669465,4145,4145,4145,4145,0
20240318,183700,79669465,4145,4145,4145,4145,0
20240318,183600,79669465,4145,4145,4145,4145,0
20240318,183500,79669465,4145,4145,4145,4145,0
20240318,183400,79669465,4145,4145,4145,4145,0
20240318,183300,79669465,4145,4145,4145,4145,0
20240318,183200,79669465,4145,4145,4145,4145,0
20240318,183100,79669465,4145,4145,4145,4145,0
20240318,183000,79669465,4145,4145,4145,4145,0
20240318,182900,79669465,4145,4145,4145,4145,0
20240318,182800,79669465,4145,4145,4145,4145,0
20240318,182700,79669465,4145,4145,4145,4145,0
20240318,182600,79669465,4145,4145,4145,4145,0
20240318,182500,79669465,4145,4145,4145,4145,0
20240318,182400,79669465,4145,4145,4145,4145,0
20240318,182300,79669465,4145,4145,4145,4145,0
20240318,182200,79669465,4145,4145,4145,4145,0
20240318,182100,79669465,4145,4145,4145,4145,0
20240318,182000,79669465,4145,4145,4145,4145,0
20240318,181900,79669465,4145,4145,4145,4145,0
20240318,181800,79669465,4145,4145,4145,4145,0
20240318,181700,79669465,4145,4145,4145,4145,0
20240318,181600,79669465,4145,4145,4145,4145,0
20240318,181500,79669465,4145,4145,4145,4145,0
20240318,181400,79669465,4145,4145,4145,4145,0
20240318,181300,79669465,4145,4145,4145,4145,0
20240318,181200,79669465,4145,4145,4145,4145,0
20240318,181100,79669465,4145,4145,4145,4145,37
20240318,181000,79669465,4145,4145,4145,4145,0
20240318,180900,79669465,4145,4145,4145,4145,0
20240318,180800,79669465,4145,4145,4145,4145,0
20240318,180700,79669465,4145,4145,4145,4145,0
20240318,180600,79669465,4145,4145,4145,4145,0
20240318,180500,79669465,4145,4145,4145,4145,0
20240318,180400,79669465,4145,4145,4145,4145,0
20240318,180300,79669465,4145,4145,4145,4145,0
20240318,180200,79669465,4145,4145,4145,4145,0
20240318,180100,79669465,4145,4145,4145,4145,0
20240318,180000,79669465,4145,4145,4145,4145,0
20240318,175900,79669465,4145,4145,4145,4145,0
20240318,175800,79669465,4145,4145,4145,4145,0
20240318,175700,79669465,4145,4145,4145,4145,0
20240318,175600,79669465,4145,4145,4145,4145,0
20240318,175500,79669465,4145,4145,4145,4145,0
20240318,175400,79669465,4145,4145,4145,4145,0
20240318,175300,79669465,4145,4145,4145,4145,0
20240318,175200,79669465,4145,4145,4145,4145,0
20240318,175100,79669465,4145,4145,4145,4145,0
20240318,175000,79669465,4145,4145,4145,4145,0
20240318,174900,79669465,4145,4145,4145,4145,0
20240318,174800,79669465,4145,4145,4145,4145,0
20240318,174700,79669465,4145,4145,4145,4145,0
20240318,174600,79669465,4145,4145,4145,4145,0
20240318,174500,79669465,4145,4145,4145,4145,0
20240318,174400,79669465,4145,4145,4145,4145,0
20240318,174300,79669465,4145,4145,4145,4145,0
20240318,174200,79669465,4145,4145,4145,4145,0
20240318,174100,79669465,4145,4145,4145,4145,37
20240318,174000,79669465,4145,4145,4145,4145,0
20240318,173900,79669465,4145,4145,4145,4145,0
20240318,173800,79669465,4145,4145,4145,4145,0
20240318,173700,79669465,4145,4145,4145,4145,0
20240318,173600,79669465,4145,4145,4145,4145,0
20240318,173500,79669465,4145,4145,4145,4145,0
20240318,173400,79669465,4145,4145,4145,4145,0
20240318,173300,79669465,4145,4145,4145,4145,0
20240318,173200,79669465,4145,4145,4145,4145,0
20240318,173100,79669465,4145,4145,4145,4145,0
20240318,173000,79669465,4145,4145,4145,4145,0
20240318,172900,79669465,4145,4145,4145,4145,0
20240318,172800,79669465,4145,4145,4145,4145,0
20240318,172700,79669465,4145,4145,4145,4145,0
20240318,172600,79669465,4145,4145,4145,4145,0
20240318,172500,79669465,4145,4145,4145,4145,0
20240318,172400,79669465,4145,4145,4145,4145,0
20240318,172300,79669465,4145,4145,4145,4145,0
20240318,172200,79669465,4145,4145,4145,4145,0
20240318,172100,79669465,4145,4145,4145,4145,0
20240318,172000,79669465,4145,4145,4145,4145,0
20240318,171900,79669465,4145,4145,4145,4145,0
20240318,171800,79669465,4145,4145,4145,4145,0
20240318,171700,79669465,4145,4145,4145,4145,0
20240318,171600,79669465,4145,4145,4145,4145,0
20240318,171500,79669465,4145,4145,4145,4145,0
20240318,171400,79669465,4145,4145,4145,4145,0
20240318,171300,79669465,4145,4145,4145,4145,0
20240318,171200,79669465,4145,4145,4145,4145,0
20240318,171100,79669465,4145,4145,4145,4145,37
20240318,171000,79669465,4145,4145,4145,4145,0
20240318,170900,79669465,4145,4145,4145,4145,0
20240318,170800,79669465,4145,4145,4145,4145,0
20240318,170700,79669465,4145,4145,4145,4145,0
20240318,170600,79669465,4145,4145,4145,4145,0
20240318,170500,79669465,4145,4145,4145,4145,0
20240318,170400,79669465,4145,4145,4145,4145,0
20240318,170300,79669465,4145,4145,4145,4145,0
20240318,170200,79669465,4145,4145,4145,4145,0
20240318,170100,79669465,4145,4145,4145,4145,0
20240318,170000,79669465,4145,4145,4145,4145,0
20240318,165900,79669465,4145,4145,4145,4145,0
20240318,165800,79669465,4145,4145,4145,4145,0
20240318,165700,79669465,4145,4145,4145,4145,0
20240318,165600,79669465,4145,4145,4145,4145,0
20240318,165500,79669465,4145,4145,4145,4145,0
20240318,165400,79669465,4145,4145,4145,4145,0
20240318,165300,79669465,4145,4145,4145,4145,0
20240318,165200,79669465,4145,4145,4145,4145,0
20240318,165100,79669465,4145,4145,4145,4145,0
20240318,165000,79669465,4145,4145,4145,4145,0
20240318,164900,79669465,4145,4145,4145,4145,0
20240318,164800,79669465,4145,4145,4145,4145,0
20240318,164700,79669465,4145,4145,4145,4145,0
20240318,164600,79669465,4145,4145,4145,4145,0
20240318,164500,79669465,4145,4145,4145,4145,0
20240318,164400,79669465,4145,4145,4145,4145,0
20240318,164300,79669465,4145,4145,4145,4145,0
20240318,164200,79669465,4145,4145,4145,4145,0
20240318,164100,79669465,4145,4145,4145,4145,37
20240318,164000,79669465,4145,4145,4145,4145,0
20240318,163900,79669465,4145,4145,4145,4145,0
20240318,163800,79669465,4145,4145,4145,4145,0
20240318,163700,79669465,4145,4145,4145,4145,0
20240318,163600,79669465,4145,4145,4145,4145,0
20240318,163500,79669465,4145,4145,4145,4145,0
20240318,163400,79669465,4145,4145,4145,4145,0
20240318,163300,79669465,4145,4145,4145,4145,0
20240318,163200,79669465,4145,4145,4145,4145,0
20240318,163100,79669465,4145,4145,4145,4145,0
20240318,163000,79669465,4145,4145,4145,4145,0
20240318,162900,79669465,4145,4145,4145,4145,0
20240318,162800,79669465,4145,4145,4145,4145,0
20240318,162700,79669465,4145,4145,4145,4145,0
20240318,162600,79669465,4145,4145,4145,4145,0
20240318,162500,79669465,4145,4145,4145,4145,0
20240318,162400,79669465,4145,4145,4145,4145,0
20240318,162300,79669465,4145,4145,4145,4145,0
20240318,162200,79669465,4145,4145,4145,4145,0
20240318,162100,79669465,4145,4145,4145,4145,0
20240318,162000,79669465,4145,4145,4145,4145,0
20240318,161900,79669465,4145,4145,4145,4145,0
20240318,161800,79669465,4145,4145,4145,4145,0
20240318,161700,79669465,4145,4145,4145,4145,0
20240318,161600,79669465,4145,4145,4145,4145,0
20240318,161500,79669465,4145,4145,4145,4145,0
20240318,161400,79669465,4145,4145,4145,4145,0
20240318,161300,79669465,4145,4145,4145,4145,0
20240318,161200,79669465,4145,4145,4145,4145,0
20240318,161100,79669465,4145,4145,4145,4145,37
20240318,161000,79669465,4145,4145,4145,4145,0
20240318,160900,79669465,4145,4145,4145,4145,0
20240318,160800,79669465,4145,4145,4145,4145,0
20240318,160700,79669465,4145,4145,4145,4145,0
20240318,160600,79669465,4145,4145,4145,4145,0
20240318,160500,79669465,4145,4145,4145,4145,0
20240318,160400,79669465,4145,4145,4145,4145,0
20240318,160300,79669465,4145,4145,4145,4145,0
20240318,160200,79669465,4145,4145,4145,4145,0
20240318,160100,79669465,4145,4145,4145,4145,0
20240318,160000,79669465,4145,4145,4145,4145,0
20240318,155900,79669465,4145,4145,4145,4145,0
20240318,155800,79669465,4145,4145,4145,4145,0
20240318,155700,79669465,4145,4145,4145,4145,0
20240318,155600,79669465,4145,4145,4145,4145,0
20240318,155500,79669465,4145,4145,4145,4145,0
20240318,155400,79669465,4145,4145,4145,4145,0
20240318,155300,79669465,4145,4145,4145,4145,0
20240318,155200,79669465,4145,4145,4145,4145,0
20240318,155100,79669465,4145,4145,4145,4145,0
20240318,155000,79669465,4145,4145,4145,4145,0
20240318,154900,79669465,4145,4145,4145,4145,0
20240318,154800,79669465,4145,4145,4145,4145,0
20240318,154700,79669465,4145,4145,4145,4145,0
20240318,154600,79669465,4145,4145,4145,4145,0
20240318,154500,79669465,4145,4145,4145,4145,0
20240318,154400,79669465,4145,4145,4145,4145,0
20240318,154300,79669465,4145,4145,4145,4145,0
20240318,154200,79669465,4145,4145,4145,4145,0
20240318,154100,79669465,4145,4145,4145,4145,37
20240318,154000,79669465,4145,4145,4145,4145,0
20240318,153900,79669465,4145,4145,4145,4145,0
20240318,153800,79669465,4145,4145,4145,4145,0
20240318,153700,79669465,4145,4145,4145,4145,0
20240318,153600,79669465,4145,4145,4145,4145,0
20240318,153500,79669465,4145,4145,4145,4145,0
20240318,153400,79669465,4145,4145,4145,4145,0
20240318,153300,79669465,4145,4145,4145,4145,0
20240318,153200,79669465,4145,4145,4145,4145,0
20240318,153100,79669465,4145,4145,4145,4145,0
20240318,153000,79669465,4145,4145,4145,4145,37
20240318,152900,79516100,4150,4150,4150,4150,0
20240318,152800,79516100,4150,4150,4150,4150,0
20240318,152700,79516100,4150,4150,4150,4150,0
20240318,152600,79516100,4150,4150,4150,4150,0
20240318,152500,79516100,4150,4150,4150,4150,0
20240318,152400,79516100,4150,4150,4150,4150,0
20240318,152300,79516100,4150,4150,4150,4150,0
20240318,152200,79516100,4150,4150,4150,4150,0
20240318,152100,79516100,4150,4150,4150,4150,0
20240318,152000,79516100,4150,4150,4150,4150,0
20240318,151900,79516100,4150,4150,4150,4150,181
20240318,151800,78764950,4145,4145,4145,4145,0
20240318,151700,78764950,4145,4145,4145,4145,0
20240318,151600,78764950,4145,4145,4145,4145,0
20240318,151500,78764950,4145,4150,4150,4145,74
20240318,151400,78458155,4150,4150,4150,4150,0
20240318,151300,78458155,4150,4150,4150,4150,0
20240318,151200,78458155,4150,4140,4150,4140,26
20240318,151100,78350265,4150,4150,4150,4150,0
20240318,151000,78350265,4150,4150,4150,4150,0
20240318,150900,78350265,4150,4150,4150,4150,0
20240318,150800,78350265,4150,4150,4150,4150,200
20240318,150700,77520265,4150,4150,4150,4150,16
20240318,150600,77453865,4150,4150,4150,4150,12
20240318,150500,77404065,4145,4145,4145,4145,0
20240318,150400,77404065,4145,4145,4145,4145,6
20240318,150300,77379195,4145,4145,4145,4145,24
20240318,150200,77279715,4145,4145,4145,4145,0
20240318,150100,77279715,4145,4145,4145,4145,1
20240318,150000,77275570,4140,4140,4140,4140,0
20240318,145900,77275570,4140,4140,4140,4140,0
20240318,145800,77275570,4140,4140,4140,4140,0
20240318,145700,77275570,4140,4140,4140,4140,0
20240318,145600,77275570,4140,4140,4140,4140,0
20240318,145500,77275570,4140,4140,4140,4140,0
20240318,145400,77275570,4140,4140,4140,4140,0
20240318,145300,77275570,4140,4140,4140,4140,0
20240318,145200,77275570,4140,4140,4140,4140,0
20240318,145100,77275570,4140,4140,4140,4140,0
20240318,145000,77275570,4140,4140,4140,4140,0
20240318,144900,77275570,4140,4140,4140,4140,0
20240318,144800,77275570,4140,4140,4140,4140,0
20240318,144700,77275570,4140,4140,4140,4140,0
20240318,144600,77275570,4140,4140,4140,4140,0
20240318,144500,77275570,4140,4140,4140,4140,0
20240318,144400,77275570,4140,4140,4140,4140,0
20240318,144300,77275570,4140,4140,4140,4140,0
20240318,144200,77275570,4140,4140,4140,4140,0
20240318,144100,77275570,4140,4140,4140,4140,0
20240318,144000,77275570,4140,4140,4140,4140,118
20240318,143900,76787050,4140,4145,4145,4140,35
20240318,143800,76642140,4145,4145,4145,4145,60
20240318,143700,76393440,4145,4145,4145,4140,143
20240318,143600,75800720,4145,4145,4145,4145,0
20240318,143500,75800720,4145,4145,4145,4145,5
20240318,143400,75779995,4140,4140,4140,4140,2
20240318,143300,75771715,4140,4140,4140,4140,0
20240318,143200,75771715,4140,4140,4140,4140,0
20240318,143100,75771715,4140,4140,4140,4140,1
20240318,143000,75767575,4140,4140,4140,4140,0
20240318,142900,75767575,4140,4140,4140,4140,4
20240318,142800,75751015,4140,4140,4140,4140,2
20240318,142700,75742735,4140,4140,4140,4140,4
20240318,142600,75726175,4140,4145,4145,4140,53
20240318,142500,75506590,4150,4150,4150,4150,0
20240318,142400,75506590,4150,4150,4150,4150,0
20240318,142300,75506590,4150,4150,4150,4150,0
20240318,142200,75506590,4150,4150,4150,4150,0
20240318,142100,75506590,4150,4150,4150,4150,0
20240318,142000,75506590,4150,4150,4150,4150,0
20240318,141900,75506590,4150,4150,4150,4150,0
20240318,141800,75506590,4150,4150,4150,4150,0
20240318,141700,75506590,4150,4150,4150,4150,0
20240318,141600,75506590,4150,4150,4150,4150,0
20240318,141500,75506590,4150,4150,4150,4150,0
20240318,141400,75506590,4150,4150,4150,4150,0
20240318,141300,75506590,4150,4150,4150,4150,0
20240318,141200,75506590,4150,4150,4150,4150,0
20240318,141100,75506590,4150,4150,4150,4150,0
20240318,141000,75506590,4150,4150,4150,4150,0
20240318,140900,75506590,4150,4150,4150,4150,0
20240318,140800,75506590,4150,4150,4150,4150,0
20240318,140700,75506590,4150,4140,4150,4140,3
20240318,140600,75494155,4120,4120,4120,4120,0
20240318,140500,75494155,4120,4120,4120,4120,0
20240318,140400,75494155,4120,4120,4120,4120,0
20240318,140300,75494155,4120,4120,4120,4120,0
20240318,140200,75494155,4120,4120,4120,4120,0
20240318,140100,75494155,4120,4120,4120,4120,0
20240318,140000,75494155,4120,4120,4120,4120,0
20240318,135900,75494155,4120,4120,4120,4120,0
20240318,135800,75494155,4120,4120,4120,4120,0
20240318,135700,75494155,4120,4120,4120,4120,0
20240318,135600,75494155,4120,4120,4120,4120,0
20240318,135500,75494155,4120,4120,4120,4120,0
20240318,135400,75494155,4120,4120,4120,4120,0
20240318,135300,75494155,4120,4120,4120,4120,0
20240318,135200,75494155,4120,4120,4120,4120,0
20240318,135100,75494155,4120,4120,4120,4120,0
20240318,135000,75494155,4120,4120,4120,4120,0
20240318,134900,75494155,4120,4120,4120,4120,0
20240318,134800,75494155,4120,4120,4120,4120,0
20240318,134700,75494155,4120,4125,4125,4120,50
20240318,134600,75288105,4120,4130,4130,4120,80
20240318,134500,74958125,4130,4130,4130,4130,1
20240318,134400,74953995,4150,4145,4150,4145,4
20240318,134300,74937410,4130,4130,4130,4130,0
20240318,134200,74937410,4130,4130,4130,4130,0
20240318,134100,74937410,4130,4140,4140,4130,2
20240318,134000,74929140,4140,4140,4140,4140,0
20240318,133900,74929140,4140,4140,4140,4140,0
20240318,133800,74929140,4140,4140,4140,4140,0
20240318,133700,74929140,4140,4140,4140,4140,0
20240318,133600,74929140,4140,4140,4140,4140,0
20240318,133500,74929140,4140,4140,4140,4140,0
20240318,133400,74929140,4140,4140,4140,4140,2
20240318,133300,74920860,4130,4130,4130,4130,0
20240318,133200,74920860,4130,4130,4130,4130,0
20240318,133100,74920860,4130,4130,4130,4130,0
20240318,133000,74920860,4130,4130,4130,4130,0
20240318,132900,74920860,4130,4130,4130,4130,0
20240318,132800,74920860,4130,4130,4130,4130,0
20240318,132700,74920860,4130,4130,4130,4130,0
20240318,132600,74920860,4130,4130,4130,4130,103
20240318,132500,74495470,4135,4135,4135,4135,0
20240318,132400,74495470,4135,4135,4135,4135,0
20240318,132300,74495470,4135,4135,4135,4135,0
20240318,132200,74495470,4135,4135,4135,4135,0
20240318,132100,74495470,4135,4135,4135,4135,0
20240318,132000,74495470,4135,4135,4135,4135,0
20240318,131900,74495470,4135,4135,4135,4135,0
20240318,131800,74495470,4135,4135,4135,4135,0
20240318,131700,74495470,4135,4135,4135,4135,0
20240318,131600,74495470,4135,4135,4135,4135,0
20240318,131500,74495470,4135,4135,4135,4135,1
20240318,131400,74491335,4135,4135,4135,4135,0
20240318,131300,74491335,4135,4145,4145,4135,101
20240318,131200,74072700,4140,4140,4140,4140,4
20240318,131100,74056140,4140,4140,4140,4140,0
20240318,131000,74056140,4140,4140,4140,4140,0
20240318,130900,74056140,4140,4140,4140,4140,1
20240318,130800,74052000,4135,4135,4135,4135,0
20240318,130700,74052000,4135,4135,4135,4135,0
20240318,130600,74052000,4135,4135,4135,4135,0
20240318,130500,74052000,4135,4135,4135,4135,51
20240318,130400,73841115,4130,4130,4130,4130,0
20240318,130300,73841115,4130,4130,4130,4130,0
20240318,130200,73841115,4130,4130,4130,4130,1
20240318,130100,73836985,4130,4130,4130,4130,1
20240318,130000,73832855,4130,4135,4135,4130,51
20240318,125900,73621975,4130,4130,4130,4130,0
20240318,125800,73621975,4130,4130,4130,4130,0
20240318,125700,73621975,4130,4130,4130,4130,0
20240318,125600,73621975,4130,4130,4130,4130,0
20240318,125500,73621975,4130,4130,4130,4130,0
20240318,125400,73621975,4130,4130,4130,4130,0
20240318,125300,73621975,4130,4130,4130,4130,2
20240318,125200,73613715,4130,4130,4130,4130,0
20240318,125100,73613715,4130,4130,4130,4130,0
20240318,125000,73613715,4130,4130,4130,4130,0
20240318,124900,73613715,4130,4130,4130,4130,8
20240318,124800,73580675,4120,4120,4120,4120,0
20240318,124700,73580675,4120,4120,4120,4120,0
20240318,124600,73580675,4120,4120,4120,4120,0
20240318,124500,73580675,4120,4120,4120,4120,0
20240318,124400,73580675,4120,4120,4120,4120,0
20240318,124300,73580675,4120,4120,4120,4120,0
20240318,124200,73580675,4120,4120,4120,4120,0
20240318,124100,73580675,4120,4120,4120,4120,0
20240318,124000,73580675,4120,4120,4120,4120,0
20240318,123900,73580675,4120,4120,4120,4120,0
20240318,123800,73580675,4120,4120,4120,4120,0
20240318,123700,73580675,4120,4120,4120,4120,0
20240318,123600,73580675,4120,4120,4120,4120,0
20240318,123500,73580675,4120,4120,4120,4120,0
20240318,123400,73580675,4120,4120,4120,4120,0
20240318,123300,73580675,4120,4120,4120,4120,0
20240318,123200,73580675,4120,4120,4120,4120,0
20240318,123100,73580675,4120,4120,4120,4120,554
20240318,123000,71298195,4115,4115,4115,4115,0
20240318,122900,71298195,4115,4115,4115,4115,0
20240318,122800,71298195,4115,4115,4115,4115,0
20240318,122700,71298195,4115,4115,4115,4115,0
20240318,122600,71298195,4115,4115,4115,4115,0
20240318,122500,71298195,4115,4115,4115,4115,0
20240318,122400,71298195,4115,4115,4115,4115,0
20240318,122300,71298195,4115,4115,4115,4115,0
20240318,122200,71298195,4115,4115,4115,4115,0
20240318,122100,71298195,4115,4115,4115,4115,0
20240318,122000,71298195,4115,4115,4115,4115,0
20240318,121900,71298195,4115,4115,4115,4115,0
20240318,121800,71298195,4115,4115,4115,4115,0
20240318,121700,71298195,4115,4115,4115,4115,0
20240318,121600,71298195,4115,4115,4115,4115,0
20240318,121500,71298195,4115,4115,4115,4115,0
20240318,121400,71298195,4115,4115,4115,4115,0
20240318,121300,71298195,4115,4115,4115,4115,0
20240318,121200,71298195,4115,4115,4115,4115,0
20240318,121100,71298195,4115,4115,4115,4115,0
20240318,121000,71298195,4115,4115,4115,4115,1
20240318,120900,71294080,4110,4110,4110,4110,0
20240318,120800,71294080,4110,4110,4110,4110,0
20240318,120700,71294080,4110,4110,4110,4110,0
20240318,120600,71294080,4110,4110,4110,4110,0
20240318,120500,71294080,4110,4110,4110,4110,0
20240318,120400,71294080,4110,4110,4110,4110,0
20240318,120300,71294080,4110,4110,4110,4110,0
20240318,120200,71294080,4110,4110,4110,4110,0
20240318,120100,71294080,4110,4110,4110,4110,969
20240318,120000,67311490,4110,4110,4110,4110,3
20240318,115900,67299160,4105,4105,4105,4105,0
20240318,115800,67299160,4105,4105,4105,4105,0
20240318,115700,67299160,4105,4105,4105,4105,0
20240318,115600,67299160,4105,4105,4105,4105,0
20240318,115500,67299160,4105,4105,4110,4105,16
20240318,115400,67233455,4105,4105,4105,4105,30
20240318,115300,67110305,4105,4105,4105,4105,1
20240318,115200,67106200,4100,4100,4100,4100,0
20240318,115100,67106200,4100,4100,4100,4100,0
20240318,115000,67106200,4100,4100,4100,4100,0
20240318,114900,67106200,4100,4100,4100,4100,0
20240318,114800,67106200,4100,4100,4100,4100,0
20240318,114700,67106200,4100,4100,4100,4100,0
20240318,114600,67106200,4100,4100,4100,4100,1
20240318,114500,67102100,4105,4105,4105,4105,51
20240318,114400,66892745,4105,4105,4105,4105,0
20240318,114300,66892745,4105,4105,4105,4105,0
20240318,114200,66892745,4105,4105,4105,4105,2
20240318,114100,66884535,4105,4105,4105,4105,0
20240318,114000,66884535,4105,4105,4105,4105,1
20240318,113900,66880430,4105,4105,4105,4105,0
20240318,113800,66880430,4105,4105,4105,4105,0
20240318,113700,66880430,4105,4105,4105,4105,4
20240318,113600,66864010,4105,4105,4105,4105,17
20240318,113500,66794225,4105,4105,4105,4105,0
20240318,113400,66794225,4105,4105,4105,4105,0
20240318,113300,66794225,4105,4105,4105,4105,1
20240318,113200,66790120,4105,4105,4105,4105,1
20240318,113100,66786015,4105,4105,4105,4105,0
20240318,113000,66786015,4105,4105,4105,4105,5
20240318,112900,66765490,4105,4105,4105,4105,0
20240318,112800,66765490,4105,4105,4105,4105,0
20240318,112700,66765490,4105,4105,4105,4105,1
20240318,112600,66761385,4105,4105,4105,4105,0
20240318,112500,66761385,4105,4105,4105,4105,2
20240318,112400,66753175,4105,4105,4110,4105,102
20240318,112300,66334030,4105,4105,4105,4105,0
20240318,112200,66334030,4105,4105,4105,4105,0
20240318,112100,66334030,4105,4105,4105,4105,1
20240318,112000,66329925,4105,4105,4105,4105,0
20240318,111900,66329925,4105,4105,4105,4105,1
20240318,111800,66325820,4105,4105,4105,4105,0
20240318,111700,66325820,4105,4105,4105,4105,0
20240318,111600,66325820,4105,4105,4105,4105,0
20240318,111500,66325820,4105,4105,4105,4105,0
20240318,111400,66325820,4105,4105,4105,4105,1
20240318,111300,66321715,4105,4105,4105,4105,1
20240318,111200,66317610,4100,4100,4100,4100,0
20240318,111100,66317610,4100,4100,4100,4100,8
20240318,111000,66284810,4100,4100,4100,4100,0
20240318,110900,66284810,4100,4110,4110,4100,503
20240318,110800,64222475,4105,4105,4105,4105,19
20240318,110700,64144480,4095,4095,4095,4095,873
20240318,110600,60569545,4095,4095,4095,4095,0
20240318,110500,60569545,4095,4095,4095,4095,1
20240318,110400,60565450,4095,4095,4095,4095,0
20240318,110300,60565450,4095,4095,4095,4095,5
20240318,110200,60544975,4090,4090,4090,4090,33
20240318,110100,60410005,4095,4095,4095,4095,1
20240318,110000,60405910,4095,4095,4095,4095,8
20240318,105900,60373150,4095,4095,4095,4095,1
20240318,105800,60369055,4090,4105,4105,4090,11318
20240318,105700,14018840,4105,4105,4105,4105,0
20240318,105600,14018840,4105,4105,4105,4105,1
20240318,105500,14014735,4100,4100,4100,4100,0
20240318,105400,14014735,4100,4100,4100,4100,0
20240318,105300,14014735,4100,4100,4100,4100,0
20240318,105200,14014735,4100,4105,4105,4100,1309
20240318,105100,8647820,4105,4110,4110,4105,84
20240318,105000,8302980,4115,4115,4115,4115,3
20240318,104900,8290635,4115,4115,4115,4115,171
20240318,104800,7586970,4115,4120,4120,4115,157
20240318,104700,6940160,4120,4120,4120,4120,2
20240318,104600,6931920,4120,4120,4120,4120,2
20240318,104500,6923680,4135,4135,4135,4135,59
20240318,104400,6679715,4135,4135,4135,4135,1
20240318,104300,6675580,4135,4135,4135,4135,2
20240318,104200,6667310,4135,4135,4135,4135,2
20240318,104100,6659040,4135,4145,4145,4135,29
20240318,104000,6538855,4145,4145,4145,4145,0
20240318,103900,6538855,4145,4145,4145,4145,3
20240318,103800,6526420,4155,4155,4155,4155,0
20240318,103700,6526420,4155,4155,4155,4155,0
20240318,103600,6526420,4155,4155,4155,4155,0
20240318,103500,6526420,4155,4155,4155,4155,0
20240318,103400,6526420,4155,4155,4155,4155,0
20240318,103300,6526420,4155,4155,4155,4155,0
20240318,103200,6526420,4155,4155,4155,4155,0
20240318,103100,6526420,4155,4155,4155,4155,0
20240318,103000,6526420,4155,4155,4155,4155,0
20240318,102900,6526420,4155,4155,4155,4155,0
20240318,102800,6526420,4155,4155,4155,4155,2
20240318,102700,6518110,4145,4140,4145,4140,2
20240318,102600,6509825,4155,4155,4155,4155,0
20240318,102500,6509825,4155,4155,4155,4155,0
20240318,102400,6509825,4155,4155,4155,4155,0
20240318,102300,6509825,4155,4155,4155,4155,0
20240318,102200,6509825,4155,4155,4155,4155,0
20240318,102100,6509825,4155,4155,4155,4155,0
20240318,102000,6509825,4155,4155,4155,4155,0
20240318,101900,6509825,4155,4155,4155,4155,0
20240318,101800,6509825,4155,4155,4155,4155,0
20240318,101700,6509825,4155,4155,4155,4155,0
20240318,101600,6509825,4155,4155,4155,4155,0
20240318,101500,6509825,4155,4155,4155,4155,0
20240318,101400,6509825,4155,4155,4155,4155,0
20240318,101300,6509825,4155,4155,4155,4155,0
20240318,101200,6509825,4155,4155,4155,4155,0
20240318,101100,6509825,4155,4155,4155,4155,0
20240318,101000,6509825,4155,4155,4155,4155,0
20240318,100900,6509825,4155,4155,4155,4155,0
20240318,100800,6509825,4155,4150,4155,4150,10
20240318,100700,6468280,4155,4155,4155,4155,0
20240318,100600,6468280,4155,4155,4155,4155,25
20240318,100500,6364405,4155,4155,4155,4155,0
20240318,100400,6364405,4155,4155,4155,4155,0
20240318,100300,6364405,4155,4155,4155,4155,2
20240318,100200,6356095,4150,4155,4155,4150,4
20240318,100100,6339480,4145,4145,4145,4145,0
20240318,100000,6339480,4145,4145,4145,4145,0
20240318,095900,6339480,4145,4130,4145,4130,2
20240318,095800,6331205,4115,4115,4115,4115,0
20240318,095700,6331205,4115,4115,4115,4115,0
20240318,095600,6331205,4115,4130,4130,4115,400
20240318,095500,4684615,4130,4130,4130,4130,0
20240318,095400,4684615,4130,4130,4130,4130,0
20240318,095300,4684615,4130,4130,4130,4130,0
20240318,095200,4684615,4130,4130,4130,4130,315
20240318,095100,3383665,4120,4120,4120,4120,100
20240318,095000,2971665,4120,4120,4120,4120,0
20240318,094900,2971665,4120,4120,4120,4120,0
20240318,094800,2971665,4120,4120,4120,4120,173
20240318,094700,2258905,4120,4120,4120,4120,0
20240318,094600,2258905,4120,4120,4120,4120,0
20240318,094500,2258905,4120,4120,4120,4120,0
20240318,094400,2258905,4120,4120,4120,4120,0
20240318,094300,2258905,4120,4120,4120,4120,0
20240318,094200,2258905,4120,4120,4120,4120,0
20240318,094100,2258905,4120,4120,4120,4120,0
20240318,094000,2258905,4120,4120,4120,4120,0
20240318,093900,2258905,4120,4120,4120,4120,205
20240318,093800,1414305,4120,4120,4120,4120,0
20240318,093700,1414305,4120,4120,4120,4120,0
20240318,093600,1414305,4120,4120,4120,4120,0
20240318,093500,1414305,4120,4120,4120,4120,0
20240318,093400,1414305,4120,4120,4120,4120,0
20240318,093300,1414305,4120,4120,4120,4120,0
20240318,093200,1414305,4120,4120,4120,4120,0
20240318,093100,1414305,4120,4120,4120,4120,0
20240318,093000,1414305,4120,4120,4120,4120,0
20240318,092900,1414305,4120,4120,4120,4120,0
20240318,092800,1414305,4120,4120,4120,4120,0
20240318,092700,1414305,4120,4120,4120,4120,0
20240318,092600,1414305,4120,4120,4120,4120,0
20240318,092500,1414305,4120,4120,4120,4120,0
20240318,092400,1414305,4120,4120,4120,4120,0
20240318,092300,1414305,4120,4120,4120,4120,0
20240318,092200,1414305,4120,4120,4120,4120,0
20240318,092100,1414305,4120,4120,4120,4120,0
20240318,092000,1414305,4120,4120,4120,4120,0
20240318,091900,1414305,4120,4120,4120,4120,0
20240318,091800,1414305,4120,4120,4120,4120,0
20240318,091700,1414305,4120,4120,4120,4120,0
20240318,091600,1414305,4120,4120,4120,4120,1
20240318,091500,1410185,4155,4120,4155,4120,6
20240318,091400,1385330,4120,4120,4120,4120,1
20240318,091300,1381210,4120,4120,4120,4120,1
20240318,091200,1377090,4120,4120,4120,4120,1
20240318,091100,1372970,4135,4140,4140,4135,11
20240318,091000,1327435,4145,4150,4150,4145,11
20240318,090900,1281835,4140,4140,4140,4140,1
20240318,090800,1277695,4140,4140,4140,4140,1
20240318,090700,1273555,4140,4140,4140,4140,1
20240318,090600,1269415,4140,4140,4140,4140,1
20240318,090500,1265275,4140,4140,4140,4140,1
20240318,090400,1261135,4145,4185,4185,4145,3
20240318,090300,1248620,4135,4135,4135,4135,1
20240318,090200,1244485,4135,4120,4135,4120,2
20240318,090100,1236230,4230,4100,4230,4100,101
20240318,090000,816240,4110,4100,4110,4100,199