KissMeData/376290/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211900,112655250,3185,3185,3185,3185,264
20240318,211800,112655250,3185,3185,3185,3185,0
20240318,211700,112655250,3185,3185,3185,3185,0
20240318,211600,112655250,3185,3185,3185,3185,0
20240318,211500,112655250,3185,3185,3185,3185,0
20240318,211400,112655250,3185,3185,3185,3185,0
20240318,211300,112655250,3185,3185,3185,3185,0
20240318,211200,112655250,3185,3185,3185,3185,0
20240318,211100,112655250,3185,3185,3185,3185,0
20240318,211000,112655250,3185,3185,3185,3185,0
20240318,210900,112655250,3185,3185,3185,3185,0
20240318,210800,112655250,3185,3185,3185,3185,0
20240318,210700,112655250,3185,3185,3185,3185,0
20240318,210600,112655250,3185,3185,3185,3185,0
20240318,210500,112655250,3185,3185,3185,3185,0
20240318,210400,112655250,3185,3185,3185,3185,0
20240318,210300,112655250,3185,3185,3185,3185,0
20240318,210200,112655250,3185,3185,3185,3185,0
20240318,210100,112655250,3185,3185,3185,3185,0
20240318,210000,112655250,3185,3185,3185,3185,0
20240318,205900,112655250,3185,3185,3185,3185,0
20240318,205800,112655250,3185,3185,3185,3185,0
20240318,205700,112655250,3185,3185,3185,3185,0
20240318,205600,112655250,3185,3185,3185,3185,0
20240318,205500,112655250,3185,3185,3185,3185,0
20240318,205400,112655250,3185,3185,3185,3185,0
20240318,205300,112655250,3185,3185,3185,3185,0
20240318,205200,112655250,3185,3185,3185,3185,0
20240318,205100,112655250,3185,3185,3185,3185,0
20240318,205000,112655250,3185,3185,3185,3185,0
20240318,204900,112655250,3185,3185,3185,3185,264
20240318,204800,112655250,3185,3185,3185,3185,0
20240318,204700,112655250,3185,3185,3185,3185,0
20240318,204600,112655250,3185,3185,3185,3185,0
20240318,204500,112655250,3185,3185,3185,3185,0
20240318,204400,112655250,3185,3185,3185,3185,0
20240318,204300,112655250,3185,3185,3185,3185,0
20240318,204200,112655250,3185,3185,3185,3185,0
20240318,204100,112655250,3185,3185,3185,3185,0
20240318,204000,112655250,3185,3185,3185,3185,0
20240318,203900,112655250,3185,3185,3185,3185,0
20240318,203800,112655250,3185,3185,3185,3185,0
20240318,203700,112655250,3185,3185,3185,3185,0
20240318,203600,112655250,3185,3185,3185,3185,0
20240318,203500,112655250,3185,3185,3185,3185,0
20240318,203400,112655250,3185,3185,3185,3185,0
20240318,203300,112655250,3185,3185,3185,3185,0
20240318,203200,112655250,3185,3185,3185,3185,0
20240318,203100,112655250,3185,3185,3185,3185,0
20240318,203000,112655250,3185,3185,3185,3185,0
20240318,202900,112655250,3185,3185,3185,3185,0
20240318,202800,112655250,3185,3185,3185,3185,0
20240318,202700,112655250,3185,3185,3185,3185,0
20240318,202600,112655250,3185,3185,3185,3185,0
20240318,202500,112655250,3185,3185,3185,3185,0
20240318,202400,112655250,3185,3185,3185,3185,0
20240318,202300,112655250,3185,3185,3185,3185,0
20240318,202200,112655250,3185,3185,3185,3185,0
20240318,202100,112655250,3185,3185,3185,3185,0
20240318,202000,112655250,3185,3185,3185,3185,0
20240318,201900,112655250,3185,3185,3185,3185,264
20240318,201800,112655250,3185,3185,3185,3185,0
20240318,201700,112655250,3185,3185,3185,3185,0
20240318,201600,112655250,3185,3185,3185,3185,0
20240318,201500,112655250,3185,3185,3185,3185,0
20240318,201400,112655250,3185,3185,3185,3185,0
20240318,201300,112655250,3185,3185,3185,3185,0
20240318,201200,112655250,3185,3185,3185,3185,0
20240318,201100,112655250,3185,3185,3185,3185,0
20240318,201000,112655250,3185,3185,3185,3185,0
20240318,200900,112655250,3185,3185,3185,3185,0
20240318,200800,112655250,3185,3185,3185,3185,0
20240318,200700,112655250,3185,3185,3185,3185,0
20240318,200600,112655250,3185,3185,3185,3185,0
20240318,200500,112655250,3185,3185,3185,3185,0
20240318,200400,112655250,3185,3185,3185,3185,0
20240318,200300,112655250,3185,3185,3185,3185,0
20240318,200200,112655250,3185,3185,3185,3185,0
20240318,200100,112655250,3185,3185,3185,3185,0
20240318,200000,112655250,3185,3185,3185,3185,0
20240318,195900,112655250,3185,3185,3185,3185,0
20240318,195800,112655250,3185,3185,3185,3185,0
20240318,195700,112655250,3185,3185,3185,3185,0
20240318,195600,112655250,3185,3185,3185,3185,0
20240318,195500,112655250,3185,3185,3185,3185,0
20240318,195400,112655250,3185,3185,3185,3185,0
20240318,195300,112655250,3185,3185,3185,3185,0
20240318,195200,112655250,3185,3185,3185,3185,0
20240318,195100,112655250,3185,3185,3185,3185,0
20240318,195000,112655250,3185,3185,3185,3185,0
20240318,194900,112655250,3185,3185,3185,3185,264
20240318,194800,112655250,3185,3185,3185,3185,0
20240318,194700,112655250,3185,3185,3185,3185,0
20240318,194600,112655250,3185,3185,3185,3185,0
20240318,194500,112655250,3185,3185,3185,3185,0
20240318,194400,112655250,3185,3185,3185,3185,0
20240318,194300,112655250,3185,3185,3185,3185,0
20240318,194200,112655250,3185,3185,3185,3185,0
20240318,194100,112655250,3185,3185,3185,3185,0
20240318,194000,112655250,3185,3185,3185,3185,0
20240318,193900,112655250,3185,3185,3185,3185,0
20240318,193800,112655250,3185,3185,3185,3185,0
20240318,193700,112655250,3185,3185,3185,3185,0
20240318,193600,112655250,3185,3185,3185,3185,0
20240318,193500,112655250,3185,3185,3185,3185,0
20240318,193400,112655250,3185,3185,3185,3185,0
20240318,193300,112655250,3185,3185,3185,3185,0
20240318,193200,112655250,3185,3185,3185,3185,0
20240318,193100,112655250,3185,3185,3185,3185,0
20240318,193000,112655250,3185,3185,3185,3185,0
20240318,192900,112655250,3185,3185,3185,3185,0
20240318,192800,112655250,3185,3185,3185,3185,0
20240318,192700,112655250,3185,3185,3185,3185,0
20240318,192600,112655250,3185,3185,3185,3185,0
20240318,192500,112655250,3185,3185,3185,3185,0
20240318,192400,112655250,3185,3185,3185,3185,0
20240318,192300,112655250,3185,3185,3185,3185,0
20240318,192200,112655250,3185,3185,3185,3185,0
20240318,192100,112655250,3185,3185,3185,3185,0
20240318,192000,112655250,3185,3185,3185,3185,0
20240318,191900,112655250,3185,3185,3185,3185,264
20240318,191800,112655250,3185,3185,3185,3185,0
20240318,191700,112655250,3185,3185,3185,3185,0
20240318,191600,112655250,3185,3185,3185,3185,0
20240318,191500,112655250,3185,3185,3185,3185,0
20240318,191400,112655250,3185,3185,3185,3185,0
20240318,191300,112655250,3185,3185,3185,3185,0
20240318,191200,112655250,3185,3185,3185,3185,0
20240318,191100,112655250,3185,3185,3185,3185,0
20240318,191000,112655250,3185,3185,3185,3185,0
20240318,190900,112655250,3185,3185,3185,3185,0
20240318,190800,112655250,3185,3185,3185,3185,0
20240318,190700,112655250,3185,3185,3185,3185,0
20240318,190600,112655250,3185,3185,3185,3185,0
20240318,190500,112655250,3185,3185,3185,3185,0
20240318,190400,112655250,3185,3185,3185,3185,0
20240318,190300,112655250,3185,3185,3185,3185,0
20240318,190200,112655250,3185,3185,3185,3185,0
20240318,190100,112655250,3185,3185,3185,3185,0
20240318,190000,112655250,3185,3185,3185,3185,0
20240318,185900,112655250,3185,3185,3185,3185,0
20240318,185800,112655250,3185,3185,3185,3185,0
20240318,185700,112655250,3185,3185,3185,3185,0
20240318,185600,112655250,3185,3185,3185,3185,0
20240318,185500,112655250,3185,3185,3185,3185,0
20240318,185400,112655250,3185,3185,3185,3185,0
20240318,185300,112655250,3185,3185,3185,3185,0
20240318,185200,112655250,3185,3185,3185,3185,0
20240318,185100,112655250,3185,3185,3185,3185,0
20240318,185000,112655250,3185,3185,3185,3185,0
20240318,184900,112655250,3185,3185,3185,3185,264
20240318,184800,112655250,3185,3185,3185,3185,0
20240318,184700,112655250,3185,3185,3185,3185,0
20240318,184600,112655250,3185,3185,3185,3185,0
20240318,184500,112655250,3185,3185,3185,3185,0
20240318,184400,112655250,3185,3185,3185,3185,0
20240318,184300,112655250,3185,3185,3185,3185,0
20240318,184200,112655250,3185,3185,3185,3185,0
20240318,184100,112655250,3185,3185,3185,3185,0
20240318,184000,112655250,3185,3185,3185,3185,0
20240318,183900,112655250,3185,3185,3185,3185,0
20240318,183800,112655250,3185,3185,3185,3185,0
20240318,183700,112655250,3185,3185,3185,3185,0
20240318,183600,112655250,3185,3185,3185,3185,0
20240318,183500,112655250,3185,3185,3185,3185,0
20240318,183400,112655250,3185,3185,3185,3185,0
20240318,183300,112655250,3185,3185,3185,3185,0
20240318,183200,112655250,3185,3185,3185,3185,0
20240318,183100,112655250,3185,3185,3185,3185,0
20240318,183000,112655250,3185,3185,3185,3185,0
20240318,182900,112655250,3185,3185,3185,3185,0
20240318,182800,112655250,3185,3185,3185,3185,0
20240318,182700,112655250,3185,3185,3185,3185,0
20240318,182600,112655250,3185,3185,3185,3185,0
20240318,182500,112655250,3185,3185,3185,3185,0
20240318,182400,112655250,3185,3185,3185,3185,0
20240318,182300,112655250,3185,3185,3185,3185,0
20240318,182200,112655250,3185,3185,3185,3185,0
20240318,182100,112655250,3185,3185,3185,3185,0
20240318,182000,112655250,3185,3185,3185,3185,0
20240318,181900,112655250,3185,3185,3185,3185,264
20240318,181800,112655250,3185,3185,3185,3185,0
20240318,181700,112655250,3185,3185,3185,3185,0
20240318,181600,112655250,3185,3185,3185,3185,0
20240318,181500,112655250,3185,3185,3185,3185,0
20240318,181400,112655250,3185,3185,3185,3185,0
20240318,181300,112655250,3185,3185,3185,3185,0
20240318,181200,112655250,3185,3185,3185,3185,0
20240318,181100,112655250,3185,3185,3185,3185,0
20240318,181000,112655250,3185,3185,3185,3185,0
20240318,180900,112655250,3185,3185,3185,3185,0
20240318,180800,112655250,3185,3185,3185,3185,0
20240318,180700,112655250,3185,3185,3185,3185,0
20240318,180600,112655250,3185,3185,3185,3185,0
20240318,180500,112655250,3185,3185,3185,3185,0
20240318,180400,112655250,3185,3185,3185,3185,0
20240318,180300,112655250,3185,3185,3185,3185,0
20240318,180200,112655250,3185,3185,3185,3185,0
20240318,180100,112655250,3185,3185,3185,3185,0
20240318,180000,112655250,3185,3185,3185,3185,0
20240318,175900,112655250,3185,3185,3185,3185,0
20240318,175800,112655250,3185,3185,3185,3185,0
20240318,175700,112655250,3185,3185,3185,3185,0
20240318,175600,112655250,3185,3185,3185,3185,0
20240318,175500,112655250,3185,3185,3185,3185,0
20240318,175400,112655250,3185,3185,3185,3185,0
20240318,175300,112655250,3185,3185,3185,3185,0
20240318,175200,112655250,3185,3185,3185,3185,0
20240318,175100,112655250,3185,3185,3185,3185,0
20240318,175000,112655250,3185,3185,3185,3185,0
20240318,174900,112655250,3185,3185,3185,3185,264
20240318,174800,112655250,3185,3185,3185,3185,0
20240318,174700,112655250,3185,3185,3185,3185,0
20240318,174600,112655250,3185,3185,3185,3185,0
20240318,174500,112655250,3185,3185,3185,3185,0
20240318,174400,112655250,3185,3185,3185,3185,0
20240318,174300,112655250,3185,3185,3185,3185,0
20240318,174200,112655250,3185,3185,3185,3185,0
20240318,174100,112655250,3185,3185,3185,3185,0
20240318,174000,112655250,3185,3185,3185,3185,0
20240318,173900,112655250,3185,3185,3185,3185,0
20240318,173800,112655250,3185,3185,3185,3185,0
20240318,173700,112655250,3185,3185,3185,3185,0
20240318,173600,112655250,3185,3185,3185,3185,0
20240318,173500,112655250,3185,3185,3185,3185,0
20240318,173400,112655250,3185,3185,3185,3185,0
20240318,173300,112655250,3185,3185,3185,3185,0
20240318,173200,112655250,3185,3185,3185,3185,0
20240318,173100,112655250,3185,3185,3185,3185,0
20240318,173000,112655250,3185,3185,3185,3185,0
20240318,172900,112655250,3185,3185,3185,3185,0
20240318,172800,112655250,3185,3185,3185,3185,0
20240318,172700,112655250,3185,3185,3185,3185,0
20240318,172600,112655250,3185,3185,3185,3185,0
20240318,172500,112655250,3185,3185,3185,3185,0
20240318,172400,112655250,3185,3185,3185,3185,0
20240318,172300,112655250,3185,3185,3185,3185,0
20240318,172200,112655250,3185,3185,3185,3185,0
20240318,172100,112655250,3185,3185,3185,3185,0
20240318,172000,112655250,3185,3185,3185,3185,0
20240318,171900,112655250,3185,3185,3185,3185,264
20240318,171800,112655250,3185,3185,3185,3185,0
20240318,171700,112655250,3185,3185,3185,3185,0
20240318,171600,112655250,3185,3185,3185,3185,0
20240318,171500,112655250,3185,3185,3185,3185,0
20240318,171400,112655250,3185,3185,3185,3185,0
20240318,171300,112655250,3185,3185,3185,3185,0
20240318,171200,112655250,3185,3185,3185,3185,0
20240318,171100,112655250,3185,3185,3185,3185,0
20240318,171000,112655250,3185,3185,3185,3185,0
20240318,170900,112655250,3185,3185,3185,3185,0
20240318,170800,112655250,3185,3185,3185,3185,0
20240318,170700,112655250,3185,3185,3185,3185,0
20240318,170600,112655250,3185,3185,3185,3185,0
20240318,170500,112655250,3185,3185,3185,3185,0
20240318,170400,112655250,3185,3185,3185,3185,0
20240318,170300,112655250,3185,3185,3185,3185,0
20240318,170200,112655250,3185,3185,3185,3185,0
20240318,170100,112655250,3185,3185,3185,3185,0
20240318,170000,112655250,3185,3185,3185,3185,0
20240318,165900,112655250,3185,3185,3185,3185,0
20240318,165800,112655250,3185,3185,3185,3185,0
20240318,165700,112655250,3185,3185,3185,3185,0
20240318,165600,112655250,3185,3185,3185,3185,0
20240318,165500,112655250,3185,3185,3185,3185,0
20240318,165400,112655250,3185,3185,3185,3185,0
20240318,165300,112655250,3185,3185,3185,3185,0
20240318,165200,112655250,3185,3185,3185,3185,0
20240318,165100,112655250,3185,3185,3185,3185,0
20240318,165000,112655250,3185,3185,3185,3185,0
20240318,164900,112655250,3185,3185,3185,3185,264
20240318,164800,112655250,3185,3185,3185,3185,0
20240318,164700,112655250,3185,3185,3185,3185,0
20240318,164600,112655250,3185,3185,3185,3185,0
20240318,164500,112655250,3185,3185,3185,3185,0
20240318,164400,112655250,3185,3185,3185,3185,0
20240318,164300,112655250,3185,3185,3185,3185,0
20240318,164200,112655250,3185,3185,3185,3185,0
20240318,164100,112655250,3185,3185,3185,3185,0
20240318,164000,112655250,3185,3185,3185,3185,0
20240318,163900,112655250,3185,3185,3185,3185,0
20240318,163800,112655250,3185,3185,3185,3185,0
20240318,163700,112655250,3185,3185,3185,3185,0
20240318,163600,112655250,3185,3185,3185,3185,0
20240318,163500,112655250,3185,3185,3185,3185,0
20240318,163400,112655250,3185,3185,3185,3185,0
20240318,163300,112655250,3185,3185,3185,3185,0
20240318,163200,112655250,3185,3185,3185,3185,0
20240318,163100,112655250,3185,3185,3185,3185,0
20240318,163000,112655250,3185,3185,3185,3185,0
20240318,162900,112655250,3185,3185,3185,3185,0
20240318,162800,112655250,3185,3185,3185,3185,0
20240318,162700,112655250,3185,3185,3185,3185,0
20240318,162600,112655250,3185,3185,3185,3185,0
20240318,162500,112655250,3185,3185,3185,3185,0
20240318,162400,112655250,3185,3185,3185,3185,0
20240318,162300,112655250,3185,3185,3185,3185,0
20240318,162200,112655250,3185,3185,3185,3185,0
20240318,162100,112655250,3185,3185,3185,3185,0
20240318,162000,112655250,3185,3185,3185,3185,0
20240318,161900,112655250,3185,3185,3185,3185,264
20240318,161800,112655250,3185,3185,3185,3185,0
20240318,161700,112655250,3185,3185,3185,3185,0
20240318,161600,112655250,3185,3185,3185,3185,0
20240318,161500,112655250,3185,3185,3185,3185,0
20240318,161400,112655250,3185,3185,3185,3185,0
20240318,161300,112655250,3185,3185,3185,3185,0
20240318,161200,112655250,3185,3185,3185,3185,0
20240318,161100,112655250,3185,3185,3185,3185,0
20240318,161000,112655250,3185,3185,3185,3185,0
20240318,160900,112655250,3185,3185,3185,3185,0
20240318,160800,112655250,3185,3185,3185,3185,0
20240318,160700,112655250,3185,3185,3185,3185,0
20240318,160600,112655250,3185,3185,3185,3185,0
20240318,160500,112655250,3185,3185,3185,3185,0
20240318,160400,112655250,3185,3185,3185,3185,0
20240318,160300,112655250,3185,3185,3185,3185,0
20240318,160200,112655250,3185,3185,3185,3185,0
20240318,160100,112655250,3185,3185,3185,3185,0
20240318,160000,112655250,3185,3185,3185,3185,0
20240318,155900,112655250,3185,3185,3185,3185,0
20240318,155800,112655250,3185,3185,3185,3185,0
20240318,155700,112655250,3185,3185,3185,3185,0
20240318,155600,112655250,3185,3185,3185,3185,0
20240318,155500,112655250,3185,3185,3185,3185,0
20240318,155400,112655250,3185,3185,3185,3185,0
20240318,155300,112655250,3185,3185,3185,3185,0
20240318,155200,112655250,3185,3185,3185,3185,0
20240318,155100,112655250,3185,3185,3185,3185,0
20240318,155000,112655250,3185,3185,3185,3185,0
20240318,154900,112655250,3185,3185,3185,3185,264
20240318,154800,112655250,3185,3185,3185,3185,0
20240318,154700,112655250,3185,3185,3185,3185,0
20240318,154600,112655250,3185,3185,3185,3185,0
20240318,154500,112655250,3185,3185,3185,3185,0
20240318,154400,112655250,3185,3185,3185,3185,0
20240318,154300,112655250,3185,3185,3185,3185,0
20240318,154200,112655250,3185,3185,3185,3185,0
20240318,154100,112655250,3185,3185,3185,3185,0
20240318,154000,112655250,3185,3185,3185,3185,0
20240318,153900,112655250,3185,3185,3185,3185,0
20240318,153800,112655250,3185,3185,3185,3185,0
20240318,153700,112655250,3185,3185,3185,3185,0
20240318,153600,112655250,3185,3185,3185,3185,0
20240318,153500,112655250,3185,3185,3185,3185,0
20240318,153400,112655250,3185,3185,3185,3185,0
20240318,153300,112655250,3185,3185,3185,3185,0
20240318,153200,112655250,3185,3185,3185,3185,0
20240318,153100,112655250,3185,3185,3185,3185,0
20240318,153000,112655250,3185,3185,3185,3185,264
20240318,152900,111814410,3170,3170,3170,3170,0
20240318,152800,111814410,3170,3170,3170,3170,0
20240318,152700,111814410,3170,3170,3170,3170,0
20240318,152600,111814410,3170,3170,3170,3170,0
20240318,152500,111814410,3170,3170,3170,3170,0
20240318,152400,111814410,3170,3170,3170,3170,0
20240318,152300,111814410,3170,3170,3170,3170,0
20240318,152200,111814410,3170,3170,3170,3170,0
20240318,152100,111814410,3170,3170,3170,3170,0
20240318,152000,111814410,3170,3170,3170,3170,0
20240318,151900,111814410,3170,3145,3170,3135,111
20240318,151800,111466045,3180,3180,3180,3180,0
20240318,151700,111466045,3180,3180,3180,3180,0
20240318,151600,111466045,3180,3180,3180,3180,0
20240318,151500,111466045,3180,3180,3180,3180,0
20240318,151400,111466045,3180,3155,3180,3155,53
20240318,151300,111297925,3155,3155,3155,3155,100
20240318,151200,110982425,3150,3150,3150,3150,0
20240318,151100,110982425,3150,3150,3150,3150,820
20240318,151000,108399425,3150,3135,3150,3135,893
20240318,150900,105599405,3120,3120,3120,3120,102
20240318,150800,105281165,3120,3120,3120,3120,1
20240318,150700,105278045,3120,3120,3120,3120,2
20240318,150600,105271805,3120,3120,3120,3120,6
20240318,150500,105253085,3120,3120,3120,3120,21
20240318,150400,105187565,3120,3120,3120,3120,150
20240318,150300,104719565,3120,3115,3120,3115,148
20240318,150200,104257875,3115,3115,3115,3115,32
20240318,150100,104158195,3105,3120,3120,3105,949
20240318,150000,101204395,3120,3120,3120,3120,96
20240318,145900,100904875,3120,3120,3120,3120,218
20240318,145800,100224715,3120,3120,3120,3120,10
20240318,145700,100193515,3125,3125,3125,3125,18
20240318,145600,100137265,3125,3120,3125,3120,68
20240318,145500,99925095,3125,3125,3125,3125,0
20240318,145400,99925095,3125,3130,3130,3125,11
20240318,145300,99890675,3125,3125,3125,3125,1
20240318,145200,99887550,3125,3125,3125,3125,0
20240318,145100,99887550,3125,3125,3125,3125,0
20240318,145000,99887550,3125,3125,3125,3125,56
20240318,144900,99712550,3125,3120,3125,3120,398
20240318,144800,98469185,3120,3120,3120,3120,133
20240318,144700,98054225,3120,3120,3120,3120,10
20240318,144600,98023025,3120,3125,3125,3120,18
20240318,144500,97966825,3125,3115,3125,3115,11
20240318,144400,97932505,3125,3115,3125,3115,86
20240318,144300,97664590,3115,3115,3115,3115,6
20240318,144200,97645900,3115,3110,3115,3110,4
20240318,144100,97633445,3100,3100,3100,3090,172
20240318,144000,97101400,3120,3120,3120,3120,0
20240318,143900,97101400,3120,3120,3120,3120,354
20240318,143800,95996920,3120,3110,3120,3110,193
20240318,143700,95394885,3120,3120,3120,3120,0
20240318,143600,95394885,3120,3120,3120,3120,26
20240318,143500,95313765,3120,3120,3120,3120,34
20240318,143400,95207685,3100,3120,3120,3100,2
20240318,143300,95201465,3125,3125,3125,3125,0
20240318,143200,95201465,3125,3110,3125,3070,1006
20240318,143100,92090405,3110,3120,3120,3110,820
20240318,143000,89539910,3130,3130,3130,3105,4275
20240318,142900,76240180,3140,3140,3140,3140,0
20240318,142800,76240180,3140,3140,3140,3140,0
20240318,142700,76240180,3140,3135,3140,3135,120
20240318,142600,75863430,3125,3130,3130,3125,1000
20240318,142500,72737715,3140,3140,3140,3140,29
20240318,142400,72646655,3140,3140,3140,3140,1
20240318,142300,72643515,3140,3135,3140,3130,101
20240318,142200,72327275,3135,3135,3135,3135,10
20240318,142100,72295925,3135,3130,3135,3130,501
20240318,142000,70727790,3135,3135,3135,3135,608
20240318,141900,68821710,3140,3140,3140,3140,0
20240318,141800,68821710,3140,3140,3140,3140,21
20240318,141700,68755770,3145,3145,3145,3145,18
20240318,141600,68699160,3145,3145,3145,3145,2
20240318,141500,68692870,3145,3145,3145,3145,31
20240318,141400,68595375,3140,3140,3140,3140,0
20240318,141300,68595375,3140,3140,3140,3140,0
20240318,141200,68595375,3140,3140,3140,3140,500
20240318,141100,67025375,3140,3140,3140,3140,0
20240318,141000,67025375,3140,3140,3140,3140,0
20240318,140900,67025375,3140,3140,3140,3140,160
20240318,140800,66522975,3140,3140,3140,3140,0
20240318,140700,66522975,3140,3140,3140,3140,0
20240318,140600,66522975,3140,3140,3140,3140,0
20240318,140500,66522975,3140,3140,3140,3140,0
20240318,140400,66522975,3140,3140,3145,3140,802
20240318,140300,64004685,3140,3150,3150,3140,587
20240318,140200,62158715,3150,3155,3155,3150,258
20240318,140100,61346010,3155,3155,3155,3155,103
20240318,140000,61021045,3155,3155,3155,3155,30
20240318,135900,60926395,3175,3175,3175,3175,0
20240318,135800,60926395,3175,3175,3175,3175,1
20240318,135700,60923220,3175,3175,3175,3175,0
20240318,135600,60923220,3175,3175,3175,3175,0
20240318,135500,60923220,3175,3155,3175,3155,2
20240318,135400,60916890,3155,3155,3155,3155,4
20240318,135300,60904270,3155,3175,3180,3155,1022
20240318,135200,57679505,3175,3175,3175,3175,0
20240318,135100,57679505,3175,3175,3175,3175,5
20240318,135000,57663630,3175,3175,3175,3175,6
20240318,134900,57644580,3175,3175,3175,3175,0
20240318,134800,57644580,3175,3175,3175,3175,0
20240318,134700,57644580,3175,3175,3175,3175,0
20240318,134600,57644580,3175,3175,3175,3175,0
20240318,134500,57644580,3175,3165,3175,3165,4
20240318,134400,57631900,3155,3155,3155,3155,0
20240318,134300,57631900,3155,3155,3155,3155,0
20240318,134200,57631900,3155,3155,3155,3155,1
20240318,134100,57628745,3150,3150,3150,3150,0
20240318,134000,57628745,3150,3150,3150,3150,1
20240318,133900,57625595,3190,3190,3190,3190,0
20240318,133800,57625595,3190,3150,3190,3150,65
20240318,133700,57418975,3145,3150,3150,3145,650
20240318,133600,55373225,3145,3155,3155,3145,100
20240318,133500,55058225,3155,3155,3155,3155,0
20240318,133400,55058225,3155,3155,3155,3155,2
20240318,133300,55051915,3160,3155,3160,3155,21
20240318,133200,54985655,3155,3165,3165,3155,259
20240318,133100,54167920,3170,3175,3175,3170,6
20240318,133000,54148885,3175,3175,3175,3175,0
20240318,132900,54148885,3175,3175,3175,3175,0
20240318,132800,54148885,3175,3175,3175,3175,0
20240318,132700,54148885,3175,3175,3175,3175,1
20240318,132600,54145710,3165,3165,3165,3165,0
20240318,132500,54145710,3165,3165,3165,3165,0
20240318,132400,54145710,3165,3165,3165,3165,0
20240318,132300,54145710,3165,3165,3165,3165,0
20240318,132200,54145710,3165,3165,3165,3165,0
20240318,132100,54145710,3165,3165,3165,3165,0
20240318,132000,54145710,3165,3170,3170,3165,2
20240318,131900,54139375,3175,3175,3175,3175,10
20240318,131800,54107625,3175,3175,3175,3175,0
20240318,131700,54107625,3175,3175,3175,3175,2
20240318,131600,54101275,3175,3175,3175,3175,0
20240318,131500,54101275,3175,3170,3175,3170,14
20240318,131400,54056830,3175,3175,3175,3175,0
20240318,131300,54056830,3175,3175,3175,3175,0
20240318,131200,54056830,3175,3175,3175,3175,0
20240318,131100,54056830,3175,3175,3175,3175,1
20240318,131000,54053655,3160,3160,3160,3160,0
20240318,130900,54053655,3160,3160,3160,3160,0
20240318,130800,54053655,3160,3160,3160,3160,25
20240318,130700,53974655,3160,3160,3160,3160,0
20240318,130600,53974655,3160,3160,3160,3160,0
20240318,130500,53974655,3160,3160,3160,3160,14
20240318,130400,53930415,3160,3160,3160,3160,1
20240318,130300,53927255,3155,3155,3155,3155,50
20240318,130200,53769505,3155,3155,3155,3155,0
20240318,130100,53769505,3155,3155,3155,3155,0
20240318,130000,53769505,3155,3160,3160,3155,33
20240318,125900,53665375,3160,3160,3160,3160,109
20240318,125800,53320935,3160,3160,3160,3160,51
20240318,125700,53159775,3165,3165,3165,3165,0
20240318,125600,53159775,3165,3165,3165,3165,0
20240318,125500,53159775,3165,3165,3165,3165,0
20240318,125400,53159775,3165,3165,3165,3165,10
20240318,125300,53128125,3155,3165,3165,3155,500
20240318,125200,51550450,3190,3190,3190,3190,0
20240318,125100,51550450,3190,3190,3190,3190,0
20240318,125000,51550450,3190,3190,3190,3190,0
20240318,124900,51550450,3190,3190,3190,3190,0
20240318,124800,51550450,3190,3160,3190,3160,29
20240318,124700,51458490,3155,3155,3155,3155,0
20240318,124600,51458490,3155,3165,3165,3155,580
20240318,124500,49628180,3180,3180,3180,3180,0
20240318,124400,49628180,3180,3180,3180,3180,0
20240318,124300,49628180,3180,3180,3180,3180,0
20240318,124200,49628180,3180,3180,3180,3180,0
20240318,124100,49628180,3180,3180,3180,3180,0
20240318,124000,49628180,3180,3180,3180,3180,0
20240318,123900,49628180,3180,3175,3180,3175,32
20240318,123800,49526425,3155,3155,3155,3155,0
20240318,123700,49526425,3155,3175,3175,3145,3008
20240318,123600,40050355,3170,3170,3170,3170,0
20240318,123500,40050355,3170,3170,3170,3170,0
20240318,123400,40050355,3170,3170,3170,3170,0
20240318,123300,40050355,3170,3190,3190,3170,110
20240318,123200,39699590,3190,3190,3190,3190,0
20240318,123100,39699590,3190,3190,3190,3190,100
20240318,123000,39380590,3200,3200,3200,3195,4
20240318,122900,39367795,3210,3210,3210,3210,0
20240318,122800,39367795,3210,3210,3210,3210,0
20240318,122700,39367795,3210,3210,3210,3210,0
20240318,122600,39367795,3210,3190,3210,3150,837
20240318,122500,36720060,3220,3220,3220,3220,0
20240318,122400,36720060,3220,3220,3220,3220,0
20240318,122300,36720060,3220,3190,3220,3190,55
20240318,122200,36544520,3190,3185,3190,3185,70
20240318,122100,36321225,3185,3190,3200,3185,1015
20240318,122000,33082765,3195,3215,3215,3195,2940
20240318,121900,23676805,3215,3220,3220,3215,73
20240318,121800,23441760,3220,3220,3220,3220,31
20240318,121700,23341940,3220,3220,3220,3220,2
20240318,121600,23335500,3220,3220,3225,3220,20
20240318,121500,23271010,3220,3225,3225,3220,37
20240318,121400,23151690,3220,3220,3220,3220,0
20240318,121300,23151690,3220,3220,3220,3220,0
20240318,121200,23151690,3220,3220,3220,3220,0
20240318,121100,23151690,3220,3220,3220,3220,1
20240318,121000,23148470,3220,3220,3220,3220,1
20240318,120900,23145250,3225,3225,3225,3225,19
20240318,120800,23083975,3225,3225,3225,3225,1
20240318,120700,23080750,3225,3225,3225,3225,0
20240318,120600,23080750,3225,3225,3225,3225,0
20240318,120500,23080750,3225,3225,3225,3225,2
20240318,120400,23074300,3225,3225,3230,3225,28
20240318,120300,22983870,3225,3230,3230,3225,37
20240318,120200,22864365,3230,3225,3230,3225,2
20240318,120100,22857910,3230,3230,3230,3230,0
20240318,120000,22857910,3230,3230,3230,3230,3
20240318,115900,22848220,3230,3230,3230,3230,30
20240318,115800,22751320,3240,3240,3240,3240,0
20240318,115700,22751320,3240,3240,3240,3240,0
20240318,115600,22751320,3240,3240,3240,3240,0
20240318,115500,22751320,3240,3240,3240,3240,0
20240318,115400,22751320,3240,3240,3240,3240,0
20240318,115300,22751320,3240,3240,3240,3240,6
20240318,115200,22731880,3240,3245,3245,3240,18
20240318,115100,22673485,3245,3240,3245,3240,3
20240318,115000,22663755,3245,3245,3245,3245,0
20240318,114900,22663755,3245,3245,3245,3245,0
20240318,114800,22663755,3245,3245,3245,3245,0
20240318,114700,22663755,3245,3245,3245,3245,3
20240318,114600,22654020,3245,3245,3245,3245,0
20240318,114500,22654020,3245,3245,3245,3245,0
20240318,114400,22654020,3245,3245,3245,3245,0
20240318,114300,22654020,3245,3245,3245,3245,3
20240318,114200,22644285,3245,3240,3245,3240,3
20240318,114100,22634555,3245,3240,3245,3240,3
20240318,114000,22624825,3245,3245,3245,3235,34
20240318,113900,22514515,3245,3245,3245,3245,0
20240318,113800,22514515,3245,3240,3245,3240,30
20240318,113700,22417220,3240,3235,3240,3235,33
20240318,113600,22310310,3235,3235,3235,3235,0
20240318,113500,22310310,3235,3235,3235,3235,30
20240318,113400,22213260,3240,3240,3240,3240,0
20240318,113300,22213260,3240,3240,3240,3240,0
20240318,113200,22213260,3240,3240,3240,3240,0
20240318,113100,22213260,3240,3235,3240,3235,30
20240318,113000,22116145,3235,3220,3235,3220,9
20240318,112900,22087150,3230,3230,3230,3230,0
20240318,112800,22087150,3230,3230,3230,3230,0
20240318,112700,22087150,3230,3230,3230,3230,0
20240318,112600,22087150,3230,3215,3230,3215,302
20240318,112500,21116195,3210,3225,3225,3210,300
20240318,112400,20151860,3250,3250,3250,3250,0
20240318,112300,20151860,3250,3250,3250,3250,0
20240318,112200,20151860,3250,3250,3260,3225,15
20240318,112100,20103210,3260,3250,3260,3245,13
20240318,112000,20060905,3250,3250,3250,3250,1
20240318,111900,20057655,3220,3250,3250,3220,45
20240318,111800,19912680,3260,3260,3260,3260,0
20240318,111700,19912680,3260,3260,3260,3260,0
20240318,111600,19912680,3260,3250,3260,3250,61
20240318,111500,19714035,3255,3255,3255,3255,0
20240318,111400,19714035,3255,3255,3255,3250,5
20240318,111300,19697765,3260,3260,3260,3255,9
20240318,111200,19668440,3255,3255,3255,3255,0
20240318,111100,19668440,3255,3255,3255,3255,2
20240318,111000,19661930,3260,3260,3260,3260,3
20240318,110900,19652150,3260,3260,3260,3255,16
20240318,110800,19600005,3260,3260,3260,3260,0
20240318,110700,19600005,3260,3260,3260,3260,0
20240318,110600,19600005,3260,3260,3260,3260,0
20240318,110500,19600005,3260,3250,3260,3250,30
20240318,110400,19502320,3250,3245,3250,3245,6
20240318,110300,19482835,3245,3230,3245,3230,3
20240318,110200,19473130,3225,3225,3225,3225,0
20240318,110100,19473130,3225,3225,3225,3225,3
20240318,110000,19463455,3220,3220,3220,3220,0
20240318,105900,19463455,3220,3240,3240,3220,77
20240318,105800,19215380,3250,3245,3250,3245,3
20240318,105700,19205635,3240,3260,3260,3240,197
20240318,105600,18565300,3260,3260,3260,3260,3
20240318,105500,18555520,3260,3260,3260,3260,0
20240318,105400,18555520,3260,3260,3260,3260,0
20240318,105300,18555520,3260,3260,3260,3260,3
20240318,105200,18545740,3260,3255,3260,3255,14
20240318,105100,18500165,3255,3250,3255,3250,14
20240318,105000,18454650,3250,3250,3250,3250,11
20240318,104900,18418900,3250,3245,3250,3245,295
20240318,104800,17460155,3250,3250,3250,3250,0
20240318,104700,17460155,3250,3250,3250,3250,0
20240318,104600,17460155,3250,3250,3250,3250,0
20240318,104500,17460155,3250,3250,3250,3250,0
20240318,104400,17460155,3250,3250,3250,3250,0
20240318,104300,17460155,3250,3250,3250,3250,3
20240318,104200,17450405,3250,3250,3250,3250,3
20240318,104100,17440655,3250,3250,3250,3250,3
20240318,104000,17430905,3250,3245,3250,3240,6
20240318,103900,17411420,3250,3230,3250,3230,8
20240318,103800,17385465,3230,3230,3230,3230,20
20240318,103700,17320865,3230,3230,3230,3230,9
20240318,103600,17291795,3230,3230,3230,3230,0
20240318,103500,17291795,3230,3230,3230,3230,4
20240318,103400,17278875,3225,3225,3225,3225,1
20240318,103300,17275650,3220,3225,3225,3220,962
20240318,103200,14177485,3225,3225,3225,3225,0
20240318,103100,14177485,3225,3225,3225,3225,0
20240318,103000,14177485,3225,3225,3225,3225,3
20240318,102900,14167810,3225,3225,3225,3225,4
20240318,102800,14154910,3225,3225,3225,3225,100
20240318,102700,13832410,3225,3225,3225,3225,0
20240318,102600,13832410,3225,3225,3225,3225,0
20240318,102500,13832410,3225,3225,3225,3225,0
20240318,102400,13832410,3225,3225,3225,3225,0
20240318,102300,13832410,3225,3225,3225,3225,1
20240318,102200,13829185,3225,3225,3225,3225,0
20240318,102100,13829185,3225,3225,3225,3225,90
20240318,102000,13538935,3230,3230,3230,3230,0
20240318,101900,13538935,3230,3230,3230,3230,2
20240318,101800,13532475,3230,3230,3230,3230,0
20240318,101700,13532475,3230,3230,3230,3230,0
20240318,101600,13532475,3230,3230,3230,3230,0
20240318,101500,13532475,3230,3230,3230,3230,0
20240318,101400,13532475,3230,3230,3230,3230,0
20240318,101300,13532475,3230,3230,3230,3230,0
20240318,101200,13532475,3230,3230,3230,3230,0
20240318,101100,13532475,3230,3225,3230,3210,111
20240318,101000,13175675,3210,3220,3220,3210,125
20240318,100900,12773680,3205,3205,3205,3205,0
20240318,100800,12773680,3205,3205,3205,3205,0
20240318,100700,12773680,3205,3205,3205,3205,0
20240318,100600,12773680,3205,3205,3205,3205,0
20240318,100500,12773680,3205,3205,3205,3205,0
20240318,100400,12773680,3205,3230,3230,3205,2029
20240318,100300,6257135,3230,3230,3230,3230,4
20240318,100200,6244215,3220,3220,3220,3220,0
20240318,100100,6244215,3220,3220,3220,3220,500
20240318,100000,4634215,3225,3225,3225,3225,0
20240318,095900,4634215,3225,3225,3225,3225,0
20240318,095800,4634215,3225,3225,3225,3225,0
20240318,095700,4634215,3225,3225,3225,3225,0
20240318,095600,4634215,3225,3230,3230,3225,38
20240318,095500,4511660,3230,3240,3250,3230,462
20240318,095400,3015840,3230,3255,3255,3230,553
20240318,095300,1216605,3255,3255,3255,3255,0
20240318,095200,1216605,3255,3255,3255,3255,0
20240318,095100,1216605,3255,3255,3255,3255,0
20240318,095000,1216605,3255,3255,3255,3255,0
20240318,094900,1216605,3255,3255,3255,3255,55
20240318,094800,1037580,3260,3260,3260,3260,0
20240318,094700,1037580,3260,3260,3260,3260,0
20240318,094600,1037580,3260,3260,3260,3260,0
20240318,094500,1037580,3260,3260,3260,3260,0
20240318,094400,1037580,3260,3260,3260,3260,0
20240318,094300,1037580,3260,3260,3260,3260,0
20240318,094200,1037580,3260,3260,3260,3260,0
20240318,094100,1037580,3260,3260,3260,3260,5
20240318,094000,1021280,3265,3265,3265,3265,0
20240318,093900,1021280,3265,3265,3265,3265,0
20240318,093800,1021280,3265,3265,3265,3265,0
20240318,093700,1021280,3265,3265,3265,3265,0
20240318,093600,1021280,3265,3265,3265,3265,0
20240318,093500,1021280,3265,3265,3265,3265,0
20240318,093400,1021280,3265,3265,3265,3265,0
20240318,093300,1021280,3265,3265,3265,3265,0
20240318,093200,1021280,3265,3265,3265,3265,0
20240318,093100,1021280,3265,3265,3265,3265,0
20240318,093000,1021280,3265,3265,3265,3265,0
20240318,092900,1021280,3265,3265,3265,3265,0
20240318,092800,1021280,3265,3265,3265,3265,0
20240318,092700,1021280,3265,3265,3265,3265,0
20240318,092600,1021280,3265,3265,3265,3265,0
20240318,092500,1021280,3265,3265,3265,3265,0
20240318,092400,1021280,3265,3265,3265,3265,0
20240318,092300,1021280,3265,3265,3265,3265,0
20240318,092200,1021280,3265,3265,3265,3265,0
20240318,092100,1021280,3265,3265,3265,3265,0
20240318,092000,1021280,3265,3265,3265,3265,0
20240318,091900,1021280,3265,3265,3265,3265,0
20240318,091800,1021280,3265,3265,3265,3265,0
20240318,091700,1021280,3265,3265,3265,3265,0
20240318,091600,1021280,3265,3265,3265,3265,50
20240318,091500,858030,3265,3265,3265,3265,0
20240318,091400,858030,3265,3265,3265,3265,0
20240318,091300,858030,3265,3265,3265,3265,0
20240318,091200,858030,3265,3265,3265,3265,27
20240318,091100,769875,3265,3265,3265,3265,0
20240318,091000,769875,3265,3260,3265,3260,19
20240318,090900,707870,3270,3270,3270,3270,30
20240318,090800,609770,3270,3270,3270,3270,0
20240318,090700,609770,3270,3270,3270,3270,0
20240318,090600,609770,3270,3270,3275,3270,60
20240318,090500,413555,3270,3270,3270,3270,0
20240318,090400,413555,3270,3275,3275,3270,5
20240318,090300,397200,3270,3270,3270,3270,0
20240318,090200,397200,3270,3270,3270,3270,6
20240318,090100,377580,3255,3255,3255,3255,0
20240318,090000,377580,3255,3255,3255,3255,116