KissMeData/037350/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,192000,63722675,3965,3965,3965,3965,723
20240321,191900,63722675,3965,3965,3965,3965,0
20240321,191800,63722675,3965,3965,3965,3965,0
20240321,191700,63722675,3965,3965,3965,3965,0
20240321,191600,63722675,3965,3965,3965,3965,0
20240321,191500,63722675,3965,3965,3965,3965,0
20240321,191400,63722675,3965,3965,3965,3965,0
20240321,191300,63722675,3965,3965,3965,3965,0
20240321,191200,63722675,3965,3965,3965,3965,0
20240321,191100,63722675,3965,3965,3965,3965,0
20240321,191000,63722675,3965,3965,3965,3965,0
20240321,190900,63722675,3965,3965,3965,3965,0
20240321,190800,63722675,3965,3965,3965,3965,0
20240321,190700,63722675,3965,3965,3965,3965,0
20240321,190600,63722675,3965,3965,3965,3965,0
20240321,190500,63722675,3965,3965,3965,3965,0
20240321,190400,63722675,3965,3965,3965,3965,0
20240321,190300,63722675,3965,3965,3965,3965,0
20240321,190200,63722675,3965,3965,3965,3965,0
20240321,190100,63722675,3965,3965,3965,3965,0
20240321,190000,63722675,3965,3965,3965,3965,0
20240321,185900,63722675,3965,3965,3965,3965,0
20240321,185800,63722675,3965,3965,3965,3965,0
20240321,185700,63722675,3965,3965,3965,3965,0
20240321,185600,63722675,3965,3965,3965,3965,0
20240321,185500,63722675,3965,3965,3965,3965,0
20240321,185400,63722675,3965,3965,3965,3965,0
20240321,185300,63722675,3965,3965,3965,3965,0
20240321,185200,63722675,3965,3965,3965,3965,0
20240321,185100,63722675,3965,3965,3965,3965,0
20240321,185000,63722675,3965,3965,3965,3965,723
20240321,184900,63722675,3965,3965,3965,3965,0
20240321,184800,63722675,3965,3965,3965,3965,0
20240321,184700,63722675,3965,3965,3965,3965,0
20240321,184600,63722675,3965,3965,3965,3965,0
20240321,184500,63722675,3965,3965,3965,3965,0
20240321,184400,63722675,3965,3965,3965,3965,0
20240321,184300,63722675,3965,3965,3965,3965,0
20240321,184200,63722675,3965,3965,3965,3965,0
20240321,184100,63722675,3965,3965,3965,3965,0
20240321,184000,63722675,3965,3965,3965,3965,0
20240321,183900,63722675,3965,3965,3965,3965,0
20240321,183800,63722675,3965,3965,3965,3965,0
20240321,183700,63722675,3965,3965,3965,3965,0
20240321,183600,63722675,3965,3965,3965,3965,0
20240321,183500,63722675,3965,3965,3965,3965,0
20240321,183400,63722675,3965,3965,3965,3965,0
20240321,183300,63722675,3965,3965,3965,3965,0
20240321,183200,63722675,3965,3965,3965,3965,0
20240321,183100,63722675,3965,3965,3965,3965,0
20240321,183000,63722675,3965,3965,3965,3965,0
20240321,182900,63722675,3965,3965,3965,3965,0
20240321,182800,63722675,3965,3965,3965,3965,0
20240321,182700,63722675,3965,3965,3965,3965,0
20240321,182600,63722675,3965,3965,3965,3965,0
20240321,182500,63722675,3965,3965,3965,3965,0
20240321,182400,63722675,3965,3965,3965,3965,0
20240321,182300,63722675,3965,3965,3965,3965,0
20240321,182200,63722675,3965,3965,3965,3965,0
20240321,182100,63722675,3965,3965,3965,3965,0
20240321,182000,63722675,3965,3965,3965,3965,723
20240321,181900,63722675,3965,3965,3965,3965,0
20240321,181800,63722675,3965,3965,3965,3965,0
20240321,181700,63722675,3965,3965,3965,3965,0
20240321,181600,63722675,3965,3965,3965,3965,0
20240321,181500,63722675,3965,3965,3965,3965,0
20240321,181400,63722675,3965,3965,3965,3965,0
20240321,181300,63722675,3965,3965,3965,3965,0
20240321,181200,63722675,3965,3965,3965,3965,0
20240321,181100,63722675,3965,3965,3965,3965,0
20240321,181000,63722675,3965,3965,3965,3965,0
20240321,180900,63722675,3965,3965,3965,3965,0
20240321,180800,63722675,3965,3965,3965,3965,0
20240321,180700,63722675,3965,3965,3965,3965,0
20240321,180600,63722675,3965,3965,3965,3965,0
20240321,180500,63722675,3965,3965,3965,3965,0
20240321,180400,63722675,3965,3965,3965,3965,0
20240321,180300,63722675,3965,3965,3965,3965,0
20240321,180200,63722675,3965,3965,3965,3965,0
20240321,180100,63722675,3965,3965,3965,3965,0
20240321,180000,63722675,3965,3965,3965,3965,0
20240321,175900,63722675,3965,3965,3965,3965,0
20240321,175800,63722675,3965,3965,3965,3965,0
20240321,175700,63722675,3965,3965,3965,3965,0
20240321,175600,63722675,3965,3965,3965,3965,0
20240321,175500,63722675,3965,3965,3965,3965,0
20240321,175400,63722675,3965,3965,3965,3965,0
20240321,175300,63722675,3965,3965,3965,3965,0
20240321,175200,63722675,3965,3965,3965,3965,0
20240321,175100,63722675,3965,3965,3965,3965,0
20240321,175000,63722675,3965,3965,3965,3965,723
20240321,174900,63722675,3965,3965,3965,3965,0
20240321,174800,63722675,3965,3965,3965,3965,0
20240321,174700,63722675,3965,3965,3965,3965,0
20240321,174600,63722675,3965,3965,3965,3965,0
20240321,174500,63722675,3965,3965,3965,3965,0
20240321,174400,63722675,3965,3965,3965,3965,0
20240321,174300,63722675,3965,3965,3965,3965,0
20240321,174200,63722675,3965,3965,3965,3965,0
20240321,174100,63722675,3965,3965,3965,3965,0
20240321,174000,63722675,3965,3965,3965,3965,0
20240321,173900,63722675,3965,3965,3965,3965,0
20240321,173800,63722675,3965,3965,3965,3965,0
20240321,173700,63722675,3965,3965,3965,3965,0
20240321,173600,63722675,3965,3965,3965,3965,0
20240321,173500,63722675,3965,3965,3965,3965,0
20240321,173400,63722675,3965,3965,3965,3965,0
20240321,173300,63722675,3965,3965,3965,3965,0
20240321,173200,63722675,3965,3965,3965,3965,0
20240321,173100,63722675,3965,3965,3965,3965,0
20240321,173000,63722675,3965,3965,3965,3965,0
20240321,172900,63722675,3965,3965,3965,3965,0
20240321,172800,63722675,3965,3965,3965,3965,0
20240321,172700,63722675,3965,3965,3965,3965,0
20240321,172600,63722675,3965,3965,3965,3965,0
20240321,172500,63722675,3965,3965,3965,3965,0
20240321,172400,63722675,3965,3965,3965,3965,0
20240321,172300,63722675,3965,3965,3965,3965,0
20240321,172200,63722675,3965,3965,3965,3965,0
20240321,172100,63722675,3965,3965,3965,3965,0
20240321,172000,63722675,3965,3965,3965,3965,723
20240321,171900,63722675,3965,3965,3965,3965,0
20240321,171800,63722675,3965,3965,3965,3965,0
20240321,171700,63722675,3965,3965,3965,3965,0
20240321,171600,63722675,3965,3965,3965,3965,0
20240321,171500,63722675,3965,3965,3965,3965,0
20240321,171400,63722675,3965,3965,3965,3965,0
20240321,171300,63722675,3965,3965,3965,3965,0
20240321,171200,63722675,3965,3965,3965,3965,0
20240321,171100,63722675,3965,3965,3965,3965,0
20240321,171000,63722675,3965,3965,3965,3965,0
20240321,170900,63722675,3965,3965,3965,3965,0
20240321,170800,63722675,3965,3965,3965,3965,0
20240321,170700,63722675,3965,3965,3965,3965,0
20240321,170600,63722675,3965,3965,3965,3965,0
20240321,170500,63722675,3965,3965,3965,3965,0
20240321,170400,63722675,3965,3965,3965,3965,0
20240321,170300,63722675,3965,3965,3965,3965,0
20240321,170200,63722675,3965,3965,3965,3965,0
20240321,170100,63722675,3965,3965,3965,3965,0
20240321,170000,63722675,3965,3965,3965,3965,0
20240321,165900,63722675,3965,3965,3965,3965,0
20240321,165800,63722675,3965,3965,3965,3965,0
20240321,165700,63722675,3965,3965,3965,3965,0
20240321,165600,63722675,3965,3965,3965,3965,0
20240321,165500,63722675,3965,3965,3965,3965,0
20240321,165400,63722675,3965,3965,3965,3965,0
20240321,165300,63722675,3965,3965,3965,3965,0
20240321,165200,63722675,3965,3965,3965,3965,0
20240321,165100,63722675,3965,3965,3965,3965,0
20240321,165000,63722675,3965,3965,3965,3965,723
20240321,164900,63722675,3965,3965,3965,3965,0
20240321,164800,63722675,3965,3965,3965,3965,0
20240321,164700,63722675,3965,3965,3965,3965,0
20240321,164600,63722675,3965,3965,3965,3965,0
20240321,164500,63722675,3965,3965,3965,3965,0
20240321,164400,63722675,3965,3965,3965,3965,0
20240321,164300,63722675,3965,3965,3965,3965,0
20240321,164200,63722675,3965,3965,3965,3965,0
20240321,164100,63722675,3965,3965,3965,3965,0
20240321,164000,63722675,3965,3965,3965,3965,0
20240321,163900,63722675,3965,3965,3965,3965,0
20240321,163800,63722675,3965,3965,3965,3965,0
20240321,163700,63722675,3965,3965,3965,3965,0
20240321,163600,63722675,3965,3965,3965,3965,0
20240321,163500,63722675,3965,3965,3965,3965,0
20240321,163400,63722675,3965,3965,3965,3965,0
20240321,163300,63722675,3965,3965,3965,3965,0
20240321,163200,63722675,3965,3965,3965,3965,0
20240321,163100,63722675,3965,3965,3965,3965,0
20240321,163000,63722675,3965,3965,3965,3965,0
20240321,162900,63722675,3965,3965,3965,3965,0
20240321,162800,63722675,3965,3965,3965,3965,0
20240321,162700,63722675,3965,3965,3965,3965,0
20240321,162600,63722675,3965,3965,3965,3965,0
20240321,162500,63722675,3965,3965,3965,3965,0
20240321,162400,63722675,3965,3965,3965,3965,0
20240321,162300,63722675,3965,3965,3965,3965,0
20240321,162200,63722675,3965,3965,3965,3965,0
20240321,162100,63722675,3965,3965,3965,3965,0
20240321,162000,63722675,3965,3965,3965,3965,723
20240321,161900,63722675,3965,3965,3965,3965,0
20240321,161800,63722675,3965,3965,3965,3965,0
20240321,161700,63722675,3965,3965,3965,3965,0
20240321,161600,63722675,3965,3965,3965,3965,0
20240321,161500,63722675,3965,3965,3965,3965,0
20240321,161400,63722675,3965,3965,3965,3965,0
20240321,161300,63722675,3965,3965,3965,3965,0
20240321,161200,63722675,3965,3965,3965,3965,0
20240321,161100,63722675,3965,3965,3965,3965,0
20240321,161000,63722675,3965,3965,3965,3965,0
20240321,160900,63722675,3965,3965,3965,3965,0
20240321,160800,63722675,3965,3965,3965,3965,0
20240321,160700,63722675,3965,3965,3965,3965,0
20240321,160600,63722675,3965,3965,3965,3965,0
20240321,160500,63722675,3965,3965,3965,3965,0
20240321,160400,63722675,3965,3965,3965,3965,0
20240321,160300,63722675,3965,3965,3965,3965,0
20240321,160200,63722675,3965,3965,3965,3965,0
20240321,160100,63722675,3965,3965,3965,3965,0
20240321,160000,63722675,3965,3965,3965,3965,0
20240321,155900,63722675,3965,3965,3965,3965,0
20240321,155800,63722675,3965,3965,3965,3965,0
20240321,155700,63722675,3965,3965,3965,3965,0
20240321,155600,63722675,3965,3965,3965,3965,0
20240321,155500,63722675,3965,3965,3965,3965,0
20240321,155400,63722675,3965,3965,3965,3965,0
20240321,155300,63722675,3965,3965,3965,3965,0
20240321,155200,63722675,3965,3965,3965,3965,0
20240321,155100,63722675,3965,3965,3965,3965,0
20240321,155000,63722675,3965,3965,3965,3965,723
20240321,154900,63722675,3965,3965,3965,3965,0
20240321,154800,63722675,3965,3965,3965,3965,0
20240321,154700,63722675,3965,3965,3965,3965,0
20240321,154600,63722675,3965,3965,3965,3965,0
20240321,154500,63722675,3965,3965,3965,3965,0
20240321,154400,63722675,3965,3965,3965,3965,0
20240321,154300,63722675,3965,3965,3965,3965,0
20240321,154200,63722675,3965,3965,3965,3965,0
20240321,154100,63722675,3965,3965,3965,3965,0
20240321,154000,63722675,3965,3965,3965,3965,0
20240321,153900,63722675,3965,3965,3965,3965,0
20240321,153800,63722675,3965,3965,3965,3965,0
20240321,153700,63722675,3965,3965,3965,3965,0
20240321,153600,63722675,3965,3965,3965,3965,0
20240321,153500,63722675,3965,3965,3965,3965,0
20240321,153400,63722675,3965,3965,3965,3965,0
20240321,153300,63722675,3965,3965,3965,3965,0
20240321,153200,63722675,3965,3965,3965,3965,0
20240321,153100,63722675,3965,3965,3965,3965,0
20240321,153000,63722675,3965,3965,3965,3965,723
20240321,152900,60855980,3945,3945,3945,3945,0
20240321,152800,60855980,3945,3945,3945,3945,0
20240321,152700,60855980,3945,3945,3945,3945,0
20240321,152600,60855980,3945,3945,3945,3945,0
20240321,152500,60855980,3945,3945,3945,3945,0
20240321,152400,60855980,3945,3945,3945,3945,0
20240321,152300,60855980,3945,3945,3945,3945,0
20240321,152200,60855980,3945,3945,3945,3945,0
20240321,152100,60855980,3945,3945,3945,3945,0
20240321,152000,60855980,3945,3945,3945,3945,0
20240321,151900,60855980,3945,3945,3945,3945,1
20240321,151800,60852035,3945,3945,3945,3945,3
20240321,151700,60840200,3945,3945,3945,3945,0
20240321,151600,60840200,3945,3945,3945,3945,14
20240321,151500,60784970,3945,3945,3945,3945,14
20240321,151400,60729740,3945,3945,3945,3945,0
20240321,151300,60729740,3945,3945,3945,3945,14
20240321,151200,60674510,3945,3945,3945,3945,326
20240321,151100,59388440,3945,3945,3945,3945,0
20240321,151000,59388440,3945,3945,3945,3945,0
20240321,150900,59388440,3945,3945,3945,3945,0
20240321,150800,59388440,3945,3945,3945,3945,0
20240321,150700,59388440,3945,3945,3945,3945,0
20240321,150600,59388440,3945,3945,3945,3945,0
20240321,150500,59388440,3945,3945,3945,3945,0
20240321,150400,59388440,3945,3945,3945,3945,0
20240321,150300,59388440,3945,3945,3945,3945,0
20240321,150200,59388440,3945,3945,3945,3945,0
20240321,150100,59388440,3945,3945,3945,3945,0
20240321,150000,59388440,3945,3945,3945,3945,0
20240321,145900,59388440,3945,3945,3945,3945,0
20240321,145800,59388440,3945,3945,3945,3945,0
20240321,145700,59388440,3945,3945,3945,3945,0
20240321,145600,59388440,3945,3945,3945,3945,0
20240321,145500,59388440,3945,3945,3945,3945,0
20240321,145400,59388440,3945,3945,3945,3945,0
20240321,145300,59388440,3945,3945,3945,3945,0
20240321,145200,59388440,3945,3945,3945,3945,0
20240321,145100,59388440,3945,3945,3945,3945,44
20240321,145000,59214860,3945,3945,3945,3945,0
20240321,144900,59214860,3945,3945,3945,3945,0
20240321,144800,59214860,3945,3945,3945,3945,0
20240321,144700,59214860,3945,3945,3945,3945,0
20240321,144600,59214860,3945,3945,3945,3945,0
20240321,144500,59214860,3945,3945,3945,3945,0
20240321,144400,59214860,3945,3945,3945,3945,0
20240321,144300,59214860,3945,3945,3945,3945,0
20240321,144200,59214860,3945,3945,3945,3945,0
20240321,144100,59214860,3945,3945,3945,3945,0
20240321,144000,59214860,3945,3945,3945,3945,0
20240321,143900,59214860,3945,3945,3945,3945,51
20240321,143800,59013665,3950,3950,3950,3950,0
20240321,143700,59013665,3950,3950,3950,3950,0
20240321,143600,59013665,3950,3950,3950,3950,0
20240321,143500,59013665,3950,3950,3950,3950,21
20240321,143400,58930715,3945,3945,3945,3945,0
20240321,143300,58930715,3945,3945,3945,3945,0
20240321,143200,58930715,3945,3945,3945,3945,0
20240321,143100,58930715,3945,3945,3945,3945,0
20240321,143000,58930715,3945,3945,3945,3945,0
20240321,142900,58930715,3945,3945,3945,3945,0
20240321,142800,58930715,3945,3945,3945,3945,0
20240321,142700,58930715,3945,3945,3945,3945,0
20240321,142600,58930715,3945,3945,3945,3945,0
20240321,142500,58930715,3945,3945,3945,3945,0
20240321,142400,58930715,3945,3945,3945,3945,0
20240321,142300,58930715,3945,3945,3945,3945,0
20240321,142200,58930715,3945,3945,3945,3945,2
20240321,142100,58922825,3945,3945,3945,3945,0
20240321,142000,58922825,3945,3945,3945,3945,112
20240321,141900,58480985,3945,3945,3945,3945,0
20240321,141800,58480985,3945,3945,3945,3945,0
20240321,141700,58480985,3945,3945,3945,3945,0
20240321,141600,58480985,3945,3945,3945,3945,0
20240321,141500,58480985,3945,3945,3945,3945,0
20240321,141400,58480985,3945,3945,3945,3945,0
20240321,141300,58480985,3945,3945,3945,3945,0
20240321,141200,58480985,3945,3945,3945,3945,0
20240321,141100,58480985,3945,3945,3945,3945,0
20240321,141000,58480985,3945,3945,3945,3945,0
20240321,140900,58480985,3945,3945,3945,3945,0
20240321,140800,58480985,3945,3945,3945,3945,113
20240321,140700,58035200,3950,3950,3950,3950,0
20240321,140600,58035200,3950,3950,3950,3950,10
20240321,140500,57995700,3950,3950,3950,3950,0
20240321,140400,57995700,3950,3950,3950,3950,0
20240321,140300,57995700,3950,3950,3950,3950,0
20240321,140200,57995700,3950,3950,3950,3950,0
20240321,140100,57995700,3950,3950,3950,3950,21
20240321,140000,57912750,3945,3945,3945,3945,0
20240321,135900,57912750,3945,3945,3945,3945,0
20240321,135800,57912750,3945,3945,3945,3945,0
20240321,135700,57912750,3945,3945,3945,3945,0
20240321,135600,57912750,3945,3945,3945,3945,113
20240321,135500,57466965,3945,3945,3945,3945,0
20240321,135400,57466965,3945,3945,3945,3945,0
20240321,135300,57466965,3945,3945,3945,3945,10
20240321,135200,57427515,3940,3940,3940,3940,0
20240321,135100,57427515,3940,3940,3940,3940,0
20240321,135000,57427515,3940,3940,3940,3940,0
20240321,134900,57427515,3940,3940,3940,3940,0
20240321,134800,57427515,3940,3940,3940,3940,0
20240321,134700,57427515,3940,3940,3940,3940,0
20240321,134600,57427515,3940,3940,3940,3940,0
20240321,134500,57427515,3940,3940,3940,3940,113
20240321,134400,56982295,3940,3940,3940,3940,0
20240321,134300,56982295,3940,3940,3940,3940,0
20240321,134200,56982295,3940,3940,3940,3940,0
20240321,134100,56982295,3940,3940,3940,3940,0
20240321,134000,56982295,3940,3940,3940,3940,123
20240321,133900,56497675,3940,3940,3940,3940,0
20240321,133800,56497675,3940,3940,3940,3940,0
20240321,133700,56497675,3940,3940,3940,3940,0
20240321,133600,56497675,3940,3940,3940,3940,0
20240321,133500,56497675,3940,3940,3940,3940,0
20240321,133400,56497675,3940,3940,3940,3940,0
20240321,133300,56497675,3940,3940,3940,3940,0
20240321,133200,56497675,3940,3945,3945,3940,4123
20240321,133100,40245990,3950,3950,3950,3950,0
20240321,133000,40245990,3950,3950,3950,3950,1
20240321,132900,40242040,3950,3950,3950,3950,21
20240321,132800,40159090,3945,3945,3945,3945,0
20240321,132700,40159090,3945,3945,3945,3945,0
20240321,132600,40159090,3945,3945,3945,3945,0
20240321,132500,40159090,3945,3945,3945,3945,0
20240321,132400,40159090,3945,3945,3945,3945,123
20240321,132300,39673855,3945,3945,3945,3945,0
20240321,132200,39673855,3945,3945,3945,3945,0
20240321,132100,39673855,3945,3945,3945,3945,0
20240321,132000,39673855,3945,3945,3945,3945,0
20240321,131900,39673855,3945,3945,3945,3945,0
20240321,131800,39673855,3945,3945,3945,3945,0
20240321,131700,39673855,3945,3945,3945,3945,0
20240321,131600,39673855,3945,3945,3945,3945,123
20240321,131500,39188620,3950,3950,3950,3950,0
20240321,131400,39188620,3950,3945,3950,3945,314
20240321,131300,37949840,3945,3945,3945,3945,0
20240321,131200,37949840,3945,3945,3945,3945,0
20240321,131100,37949840,3945,3945,3945,3945,0
20240321,131000,37949840,3945,3945,3945,3945,0
20240321,130900,37949840,3945,3945,3945,3945,0
20240321,130800,37949840,3945,3950,3950,3945,133
20240321,130700,37425105,3945,3945,3945,3945,0
20240321,130600,37425105,3945,3945,3945,3945,0
20240321,130500,37425105,3945,3945,3945,3945,0
20240321,130400,37425105,3945,3945,3945,3945,0
20240321,130300,37425105,3945,3945,3945,3945,0
20240321,130200,37425105,3945,3945,3945,3945,0
20240321,130100,37425105,3945,3945,3945,3945,123
20240321,130000,36939870,3950,3945,3950,3945,2
20240321,125900,36931975,3950,3950,3950,3950,0
20240321,125800,36931975,3950,3950,3950,3950,0
20240321,125700,36931975,3950,3950,3950,3950,10
20240321,125600,36892475,3950,3950,3950,3950,10
20240321,125500,36852975,3950,3950,3950,3950,0
20240321,125400,36852975,3950,3950,3950,3950,20
20240321,125300,36773975,3950,3955,3955,3950,16
20240321,125200,36710750,3955,3955,3955,3955,0
20240321,125100,36710750,3955,3955,3955,3955,0
20240321,125000,36710750,3955,3955,3955,3955,0
20240321,124900,36710750,3955,3955,3955,3955,0
20240321,124800,36710750,3955,3955,3955,3955,0
20240321,124700,36710750,3955,3955,3955,3955,0
20240321,124600,36710750,3955,3955,3955,3955,0
20240321,124500,36710750,3955,3955,3955,3955,8
20240321,124400,36679110,3955,3955,3955,3955,194
20240321,124300,35911840,3950,3950,3950,3950,0
20240321,124200,35911840,3950,3950,3950,3950,0
20240321,124100,35911840,3950,3950,3950,3950,0
20240321,124000,35911840,3950,3950,3950,3950,0
20240321,123900,35911840,3950,3950,3950,3950,30
20240321,123800,35793340,3940,3940,3940,3940,0
20240321,123700,35793340,3940,3940,3940,3940,123
20240321,123600,35308720,3940,3940,3940,3940,0
20240321,123500,35308720,3940,3940,3940,3940,0
20240321,123400,35308720,3940,3940,3940,3940,0
20240321,123300,35308720,3940,3940,3940,3940,0
20240321,123200,35308720,3940,3940,3940,3940,0
20240321,123100,35308720,3940,3940,3940,3940,0
20240321,123000,35308720,3940,3950,3950,3940,124
20240321,122900,34820150,3950,3950,3950,3950,10
20240321,122800,34780650,3950,3950,3950,3950,0
20240321,122700,34780650,3950,3950,3950,3950,0
20240321,122600,34780650,3950,3950,3950,3950,0
20240321,122500,34780650,3950,3950,3950,3950,0
20240321,122400,34780650,3950,3950,3950,3950,0
20240321,122300,34780650,3950,3950,3950,3950,0
20240321,122200,34780650,3950,3950,3950,3950,0
20240321,122100,34780650,3950,3950,3950,3950,0
20240321,122000,34780650,3950,3950,3950,3950,155
20240321,121900,34168400,3950,3950,3950,3950,0
20240321,121800,34168400,3950,3950,3950,3950,0
20240321,121700,34168400,3950,3950,3950,3950,146
20240321,121600,33591700,3940,3940,3940,3940,0
20240321,121500,33591700,3940,3940,3940,3940,0
20240321,121400,33591700,3940,3940,3940,3940,0
20240321,121300,33591700,3940,3940,3940,3940,185
20240321,121200,32862800,3945,3945,3945,3945,22
20240321,121100,32776010,3945,3945,3945,3945,0
20240321,121000,32776010,3945,3945,3945,3945,0
20240321,120900,32776010,3945,3945,3945,3945,0
20240321,120800,32776010,3945,3945,3945,3945,0
20240321,120700,32776010,3945,3945,3945,3945,1
20240321,120600,32772065,3945,3945,3945,3945,162
20240321,120500,32132975,3945,3945,3945,3945,0
20240321,120400,32132975,3945,3945,3945,3945,10
20240321,120300,32093525,3945,3945,3945,3945,0
20240321,120200,32093525,3945,3945,3945,3945,0
20240321,120100,32093525,3945,3945,3945,3945,150
20240321,120000,31501775,3945,3945,3945,3945,0
20240321,115900,31501775,3945,3945,3945,3945,185
20240321,115800,30771950,3950,3950,3950,3950,0
20240321,115700,30771950,3950,3950,3950,3950,0
20240321,115600,30771950,3950,3950,3950,3950,1
20240321,115500,30768000,3950,3950,3950,3950,0
20240321,115400,30768000,3950,3950,3950,3950,0
20240321,115300,30768000,3950,3950,3950,3950,0
20240321,115200,30768000,3950,3945,3950,3945,285
20240321,115100,29643175,3945,3945,3945,3945,0
20240321,115000,29643175,3945,3945,3945,3945,0
20240321,114900,29643175,3945,3945,3945,3945,0
20240321,114800,29643175,3945,3945,3945,3945,0
20240321,114700,29643175,3945,3945,3945,3945,0
20240321,114600,29643175,3945,3945,3945,3945,0
20240321,114500,29643175,3945,3945,3945,3945,185
20240321,114400,28913350,3945,3945,3945,3945,0
20240321,114300,28913350,3945,3945,3945,3945,0
20240321,114200,28913350,3945,3945,3945,3945,0
20240321,114100,28913350,3945,3945,3945,3945,0
20240321,114000,28913350,3945,3945,3945,3945,0
20240321,113900,28913350,3945,3945,3945,3945,0
20240321,113800,28913350,3945,3945,3945,3945,185
20240321,113700,28183525,3950,3950,3950,3950,0
20240321,113600,28183525,3950,3950,3950,3950,0
20240321,113500,28183525,3950,3950,3950,3950,1
20240321,113400,28179575,3950,3950,3950,3950,0
20240321,113300,28179575,3950,3950,3950,3950,0
20240321,113200,28179575,3950,3950,3950,3950,4
20240321,113100,28163775,3950,3950,3950,3950,0
20240321,113000,28163775,3950,3950,3950,3950,0
20240321,112900,28163775,3950,3950,3950,3950,0
20240321,112800,28163775,3950,3950,3950,3950,0
20240321,112700,28163775,3950,3950,3950,3950,0
20240321,112600,28163775,3950,3950,3950,3950,0
20240321,112500,28163775,3950,3955,3955,3950,54
20240321,112400,27950425,3950,3950,3950,3950,0
20240321,112300,27950425,3950,3950,3950,3950,0
20240321,112200,27950425,3950,3950,3950,3950,0
20240321,112100,27950425,3950,3950,3950,3950,0
20240321,112000,27950425,3950,3950,3950,3950,60
20240321,111900,27713425,3945,3945,3945,3945,0
20240321,111800,27713425,3945,3950,3950,3945,159
20240321,111700,27085545,3950,3950,3950,3950,0
20240321,111600,27085545,3950,3950,3950,3950,0
20240321,111500,27085545,3950,3950,3950,3950,0
20240321,111400,27085545,3950,3950,3950,3950,0
20240321,111300,27085545,3950,3950,3950,3950,0
20240321,111200,27085545,3950,3950,3950,3950,0
20240321,111100,27085545,3950,3950,3950,3950,186
20240321,111000,26350845,3950,3950,3950,3950,32
20240321,110900,26224445,3965,3965,3965,3965,15
20240321,110800,26164970,3950,3950,3950,3950,46
20240321,110700,25983270,3965,3965,3965,3965,0
20240321,110600,25983270,3965,3965,3965,3965,1
20240321,110500,25979305,3950,3950,3950,3950,0
20240321,110400,25979305,3950,3950,3950,3950,186
20240321,110300,25244605,3950,3950,3950,3950,0
20240321,110200,25244605,3950,3950,3950,3950,0
20240321,110100,25244605,3950,3950,3950,3950,0
20240321,110000,25244605,3950,3950,3950,3950,0
20240321,105900,25244605,3950,3950,3950,3950,0
20240321,105800,25244605,3950,3950,3950,3950,0
20240321,105700,25244605,3950,3960,3965,3950,199
20240321,105600,24458390,3945,3945,3945,3945,0
20240321,105500,24458390,3945,3945,3945,3945,0
20240321,105400,24458390,3945,3945,3945,3945,0
20240321,105300,24458390,3945,3945,3945,3945,0
20240321,105200,24458390,3945,3945,3945,3945,0
20240321,105100,24458390,3945,3945,3945,3945,186
20240321,105000,23724620,3945,3945,3945,3945,0
20240321,104900,23724620,3945,3945,3945,3945,0
20240321,104800,23724620,3945,3945,3945,3945,0
20240321,104700,23724620,3945,3945,3945,3945,0
20240321,104600,23724620,3945,3945,3945,3945,0
20240321,104500,23724620,3945,3945,3945,3945,0
20240321,104400,23724620,3945,3945,3945,3945,186
20240321,104300,22990850,3945,3945,3945,3945,0
20240321,104200,22990850,3945,3945,3945,3945,0
20240321,104100,22990850,3945,3945,3945,3945,0
20240321,104000,22990850,3945,3945,3945,3945,124
20240321,103900,22501670,3950,3950,3950,3950,94
20240321,103800,22130370,3950,3950,3950,3950,32
20240321,103700,22003970,3950,3950,3950,3950,60
20240321,103600,21766970,3950,3950,3950,3950,0
20240321,103500,21766970,3950,3955,3955,3950,634
20240321,103400,19262595,3955,3955,3955,3955,0
20240321,103300,19262595,3955,3955,3955,3955,0
20240321,103200,19262595,3955,3955,3955,3955,0
20240321,103100,19262595,3955,3955,3955,3955,29
20240321,103000,19147900,3955,3955,3955,3955,158
20240321,102900,18523010,3955,3955,3955,3955,0
20240321,102800,18523010,3955,3955,3955,3955,0
20240321,102700,18523010,3955,3955,3955,3955,0
20240321,102600,18523010,3955,3955,3955,3955,0
20240321,102500,18523010,3955,3955,3955,3955,0
20240321,102400,18523010,3955,3955,3955,3955,0
20240321,102300,18523010,3955,3955,3955,3955,186
20240321,102200,17787380,3955,3955,3955,3955,0
20240321,102100,17787380,3955,3955,3955,3955,48
20240321,102000,17597540,3955,3955,3955,3955,0
20240321,101900,17597540,3955,3955,3955,3955,0
20240321,101800,17597540,3955,3955,3955,3955,76
20240321,101700,17296960,3955,3955,3955,3955,0
20240321,101600,17296960,3955,3955,3955,3955,63
20240321,101500,17047795,3960,3960,3960,3960,2
20240321,101400,17039875,3960,3960,3960,3960,0
20240321,101300,17039875,3960,3960,3960,3960,1
20240321,101200,17035915,3955,3955,3955,3955,0
20240321,101100,17035915,3955,3955,3955,3955,0
20240321,101000,17035915,3955,3955,3955,3955,186
20240321,100900,16300285,3960,3960,3960,3960,150
20240321,100800,15706285,3970,3970,3970,3970,0
20240321,100700,15706285,3970,3970,3970,3970,10
20240321,100600,15666585,3970,3970,3970,3970,0
20240321,100500,15666585,3970,3970,3970,3970,78
20240321,100400,15356925,3980,3980,3980,3980,50
20240321,100300,15157925,3980,3980,3980,3980,24
20240321,100200,15062405,3960,3960,3960,3960,0
20240321,100100,15062405,3960,3960,3960,3960,0
20240321,100000,15062405,3960,3960,3960,3960,0
20240321,095900,15062405,3960,3960,3960,3960,0
20240321,095800,15062405,3960,3960,3960,3960,185
20240321,095700,14329805,3980,3980,3980,3980,1
20240321,095600,14325825,3980,3980,3980,3980,0
20240321,095500,14325825,3980,3960,3980,3955,218
20240321,095400,13463495,3960,3960,3960,3960,0
20240321,095300,13463495,3960,3960,3960,3960,0
20240321,095200,13463495,3960,3960,3960,3960,0
20240321,095100,13463495,3960,3960,3960,3960,185
20240321,095000,12730895,3960,3960,3960,3960,1
20240321,094900,12726935,3975,3975,3975,3975,0
20240321,094800,12726935,3975,3975,3975,3975,0
20240321,094700,12726935,3975,3975,3975,3975,0
20240321,094600,12726935,3975,3975,3975,3975,0
20240321,094500,12726935,3975,3975,3975,3975,0
20240321,094400,12726935,3975,3980,3980,3975,72
20240321,094300,12440490,3980,3980,3980,3980,16
20240321,094200,12376810,3980,3980,3980,3980,59
20240321,094100,12141990,3980,3980,3980,3980,39
20240321,094000,11986770,3980,3980,3980,3980,119
20240321,093900,11513150,3980,3980,3980,3980,10
20240321,093800,11473350,3980,3980,3980,3980,1
20240321,093700,11469370,3975,3975,3975,3975,185
20240321,093600,10733995,3975,3970,3975,3970,177
20240321,093500,10030745,3970,3970,3970,3970,0
20240321,093400,10030745,3970,3970,3970,3970,100
20240321,093300,9633745,3970,3970,3970,3970,20
20240321,093200,9554345,3970,3970,3970,3970,10
20240321,093100,9514645,3960,3960,3960,3960,4
20240321,093000,9498805,3960,3960,3960,3960,181
20240321,092900,8782045,3955,3955,3955,3955,0
20240321,092800,8782045,3955,3955,3955,3955,0
20240321,092700,8782045,3955,3955,3955,3955,0
20240321,092600,8782045,3955,3955,3955,3955,0
20240321,092500,8782045,3955,3955,3955,3955,0
20240321,092400,8782045,3955,3955,3955,3955,0
20240321,092300,8782045,3955,3955,3955,3955,185
20240321,092200,8050370,3970,3970,3970,3970,100
20240321,092100,7653370,3970,3970,3970,3970,0
20240321,092000,7653370,3970,3965,3970,3965,61
20240321,091900,7411205,3955,3955,3955,3955,0
20240321,091800,7411205,3955,3955,3955,3955,100
20240321,091700,7015705,3950,3950,3950,3950,0
20240321,091600,7015705,3950,3950,3950,3950,185
20240321,091500,6284955,3965,3965,3965,3965,1
20240321,091400,6280990,3950,3960,3960,3950,28
20240321,091300,6170330,3970,3965,3970,3965,85
20240321,091200,5833280,3965,3960,3965,3960,123
20240321,091100,5346090,3945,3945,3945,3945,0
20240321,091000,5346090,3945,3945,3945,3945,0
20240321,090900,5346090,3945,3945,3945,3945,185
20240321,090800,4616265,3960,3955,3960,3955,6
20240321,090700,4592525,3940,3940,3940,3940,0
20240321,090600,4592525,3940,3940,3940,3940,0
20240321,090500,4592525,3940,3940,3940,3940,56
20240321,090400,4371885,3930,3930,3930,3930,0
20240321,090300,4371885,3930,3930,3930,3930,114
20240321,090200,3923865,3930,3930,3930,3930,122
20240321,090100,3444405,3930,3945,3945,3930,171
20240321,090000,2771455,3950,3955,3955,3950,701