KissMeData/039740/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192200,51880480,3335,3335,3335,3335,432
20240318,192100,51880480,3335,3335,3335,3335,0
20240318,192000,51880480,3335,3335,3335,3335,0
20240318,191900,51880480,3335,3335,3335,3335,0
20240318,191800,51880480,3335,3335,3335,3335,0
20240318,191700,51880480,3335,3335,3335,3335,0
20240318,191600,51880480,3335,3335,3335,3335,0
20240318,191500,51880480,3335,3335,3335,3335,0
20240318,191400,51880480,3335,3335,3335,3335,0
20240318,191300,51880480,3335,3335,3335,3335,0
20240318,191200,51880480,3335,3335,3335,3335,0
20240318,191100,51880480,3335,3335,3335,3335,0
20240318,191000,51880480,3335,3335,3335,3335,0
20240318,190900,51880480,3335,3335,3335,3335,0
20240318,190800,51880480,3335,3335,3335,3335,0
20240318,190700,51880480,3335,3335,3335,3335,0
20240318,190600,51880480,3335,3335,3335,3335,0
20240318,190500,51880480,3335,3335,3335,3335,0
20240318,190400,51880480,3335,3335,3335,3335,0
20240318,190300,51880480,3335,3335,3335,3335,0
20240318,190200,51880480,3335,3335,3335,3335,0
20240318,190100,51880480,3335,3335,3335,3335,0
20240318,190000,51880480,3335,3335,3335,3335,0
20240318,185900,51880480,3335,3335,3335,3335,0
20240318,185800,51880480,3335,3335,3335,3335,0
20240318,185700,51880480,3335,3335,3335,3335,0
20240318,185600,51880480,3335,3335,3335,3335,0
20240318,185500,51880480,3335,3335,3335,3335,0
20240318,185400,51880480,3335,3335,3335,3335,0
20240318,185300,51880480,3335,3335,3335,3335,0
20240318,185200,51880480,3335,3335,3335,3335,432
20240318,185100,51880480,3335,3335,3335,3335,0
20240318,185000,51880480,3335,3335,3335,3335,0
20240318,184900,51880480,3335,3335,3335,3335,0
20240318,184800,51880480,3335,3335,3335,3335,0
20240318,184700,51880480,3335,3335,3335,3335,0
20240318,184600,51880480,3335,3335,3335,3335,0
20240318,184500,51880480,3335,3335,3335,3335,0
20240318,184400,51880480,3335,3335,3335,3335,0
20240318,184300,51880480,3335,3335,3335,3335,0
20240318,184200,51880480,3335,3335,3335,3335,0
20240318,184100,51880480,3335,3335,3335,3335,0
20240318,184000,51880480,3335,3335,3335,3335,0
20240318,183900,51880480,3335,3335,3335,3335,0
20240318,183800,51880480,3335,3335,3335,3335,0
20240318,183700,51880480,3335,3335,3335,3335,0
20240318,183600,51880480,3335,3335,3335,3335,0
20240318,183500,51880480,3335,3335,3335,3335,0
20240318,183400,51880480,3335,3335,3335,3335,0
20240318,183300,51880480,3335,3335,3335,3335,0
20240318,183200,51880480,3335,3335,3335,3335,0
20240318,183100,51880480,3335,3335,3335,3335,0
20240318,183000,51880480,3335,3335,3335,3335,0
20240318,182900,51880480,3335,3335,3335,3335,0
20240318,182800,51880480,3335,3335,3335,3335,0
20240318,182700,51880480,3335,3335,3335,3335,0
20240318,182600,51880480,3335,3335,3335,3335,0
20240318,182500,51880480,3335,3335,3335,3335,0
20240318,182400,51880480,3335,3335,3335,3335,0
20240318,182300,51880480,3335,3335,3335,3335,0
20240318,182200,51880480,3335,3335,3335,3335,432
20240318,182100,51880480,3335,3335,3335,3335,0
20240318,182000,51880480,3335,3335,3335,3335,0
20240318,181900,51880480,3335,3335,3335,3335,0
20240318,181800,51880480,3335,3335,3335,3335,0
20240318,181700,51880480,3335,3335,3335,3335,0
20240318,181600,51880480,3335,3335,3335,3335,0
20240318,181500,51880480,3335,3335,3335,3335,0
20240318,181400,51880480,3335,3335,3335,3335,0
20240318,181300,51880480,3335,3335,3335,3335,0
20240318,181200,51880480,3335,3335,3335,3335,0
20240318,181100,51880480,3335,3335,3335,3335,0
20240318,181000,51880480,3335,3335,3335,3335,0
20240318,180900,51880480,3335,3335,3335,3335,0
20240318,180800,51880480,3335,3335,3335,3335,0
20240318,180700,51880480,3335,3335,3335,3335,0
20240318,180600,51880480,3335,3335,3335,3335,0
20240318,180500,51880480,3335,3335,3335,3335,0
20240318,180400,51880480,3335,3335,3335,3335,0
20240318,180300,51880480,3335,3335,3335,3335,0
20240318,180200,51880480,3335,3335,3335,3335,0
20240318,180100,51880480,3335,3335,3335,3335,0
20240318,180000,51880480,3335,3335,3335,3335,0
20240318,175900,51880480,3335,3335,3335,3335,0
20240318,175800,51880480,3335,3335,3335,3335,0
20240318,175700,51880480,3335,3335,3335,3335,0
20240318,175600,51880480,3335,3335,3335,3335,0
20240318,175500,51880480,3335,3335,3335,3335,0
20240318,175400,51880480,3335,3335,3335,3335,0
20240318,175300,51880480,3335,3335,3335,3335,0
20240318,175200,51880480,3335,3335,3335,3335,432
20240318,175100,51880480,3335,3335,3335,3335,0
20240318,175000,51880480,3335,3335,3335,3335,0
20240318,174900,51880480,3335,3335,3335,3335,0
20240318,174800,51880480,3335,3335,3335,3335,0
20240318,174700,51880480,3335,3335,3335,3335,0
20240318,174600,51880480,3335,3335,3335,3335,0
20240318,174500,51880480,3335,3335,3335,3335,0
20240318,174400,51880480,3335,3335,3335,3335,0
20240318,174300,51880480,3335,3335,3335,3335,0
20240318,174200,51880480,3335,3335,3335,3335,0
20240318,174100,51880480,3335,3335,3335,3335,0
20240318,174000,51880480,3335,3335,3335,3335,0
20240318,173900,51880480,3335,3335,3335,3335,0
20240318,173800,51880480,3335,3335,3335,3335,0
20240318,173700,51880480,3335,3335,3335,3335,0
20240318,173600,51880480,3335,3335,3335,3335,0
20240318,173500,51880480,3335,3335,3335,3335,0
20240318,173400,51880480,3335,3335,3335,3335,0
20240318,173300,51880480,3335,3335,3335,3335,0
20240318,173200,51880480,3335,3335,3335,3335,0
20240318,173100,51880480,3335,3335,3335,3335,0
20240318,173000,51880480,3335,3335,3335,3335,0
20240318,172900,51880480,3335,3335,3335,3335,0
20240318,172800,51880480,3335,3335,3335,3335,0
20240318,172700,51880480,3335,3335,3335,3335,0
20240318,172600,51880480,3335,3335,3335,3335,0
20240318,172500,51880480,3335,3335,3335,3335,0
20240318,172400,51880480,3335,3335,3335,3335,0
20240318,172300,51880480,3335,3335,3335,3335,0
20240318,172200,51880480,3335,3335,3335,3335,432
20240318,172100,51880480,3335,3335,3335,3335,0
20240318,172000,51880480,3335,3335,3335,3335,0
20240318,171900,51880480,3335,3335,3335,3335,0
20240318,171800,51880480,3335,3335,3335,3335,0
20240318,171700,51880480,3335,3335,3335,3335,0
20240318,171600,51880480,3335,3335,3335,3335,0
20240318,171500,51880480,3335,3335,3335,3335,0
20240318,171400,51880480,3335,3335,3335,3335,0
20240318,171300,51880480,3335,3335,3335,3335,0
20240318,171200,51880480,3335,3335,3335,3335,0
20240318,171100,51880480,3335,3335,3335,3335,0
20240318,171000,51880480,3335,3335,3335,3335,0
20240318,170900,51880480,3335,3335,3335,3335,0
20240318,170800,51880480,3335,3335,3335,3335,0
20240318,170700,51880480,3335,3335,3335,3335,0
20240318,170600,51880480,3335,3335,3335,3335,0
20240318,170500,51880480,3335,3335,3335,3335,0
20240318,170400,51880480,3335,3335,3335,3335,0
20240318,170300,51880480,3335,3335,3335,3335,0
20240318,170200,51880480,3335,3335,3335,3335,0
20240318,170100,51880480,3335,3335,3335,3335,0
20240318,170000,51880480,3335,3335,3335,3335,0
20240318,165900,51880480,3335,3335,3335,3335,0
20240318,165800,51880480,3335,3335,3335,3335,0
20240318,165700,51880480,3335,3335,3335,3335,0
20240318,165600,51880480,3335,3335,3335,3335,0
20240318,165500,51880480,3335,3335,3335,3335,0
20240318,165400,51880480,3335,3335,3335,3335,0
20240318,165300,51880480,3335,3335,3335,3335,0
20240318,165200,51880480,3335,3335,3335,3335,432
20240318,165100,51880480,3335,3335,3335,3335,0
20240318,165000,51880480,3335,3335,3335,3335,0
20240318,164900,51880480,3335,3335,3335,3335,0
20240318,164800,51880480,3335,3335,3335,3335,0
20240318,164700,51880480,3335,3335,3335,3335,0
20240318,164600,51880480,3335,3335,3335,3335,0
20240318,164500,51880480,3335,3335,3335,3335,0
20240318,164400,51880480,3335,3335,3335,3335,0
20240318,164300,51880480,3335,3335,3335,3335,0
20240318,164200,51880480,3335,3335,3335,3335,0
20240318,164100,51880480,3335,3335,3335,3335,0
20240318,164000,51880480,3335,3335,3335,3335,0
20240318,163900,51880480,3335,3335,3335,3335,0
20240318,163800,51880480,3335,3335,3335,3335,0
20240318,163700,51880480,3335,3335,3335,3335,0
20240318,163600,51880480,3335,3335,3335,3335,0
20240318,163500,51880480,3335,3335,3335,3335,0
20240318,163400,51880480,3335,3335,3335,3335,0
20240318,163300,51880480,3335,3335,3335,3335,0
20240318,163200,51880480,3335,3335,3335,3335,0
20240318,163100,51880480,3335,3335,3335,3335,0
20240318,163000,51880480,3335,3335,3335,3335,0
20240318,162900,51880480,3335,3335,3335,3335,0
20240318,162800,51880480,3335,3335,3335,3335,0
20240318,162700,51880480,3335,3335,3335,3335,0
20240318,162600,51880480,3335,3335,3335,3335,0
20240318,162500,51880480,3335,3335,3335,3335,0
20240318,162400,51880480,3335,3335,3335,3335,0
20240318,162300,51880480,3335,3335,3335,3335,0
20240318,162200,51880480,3335,3335,3335,3335,432
20240318,162100,51880480,3335,3335,3335,3335,0
20240318,162000,51880480,3335,3335,3335,3335,0
20240318,161900,51880480,3335,3335,3335,3335,0
20240318,161800,51880480,3335,3335,3335,3335,0
20240318,161700,51880480,3335,3335,3335,3335,0
20240318,161600,51880480,3335,3335,3335,3335,0
20240318,161500,51880480,3335,3335,3335,3335,0
20240318,161400,51880480,3335,3335,3335,3335,0
20240318,161300,51880480,3335,3335,3335,3335,0
20240318,161200,51880480,3335,3335,3335,3335,0
20240318,161100,51880480,3335,3335,3335,3335,0
20240318,161000,51880480,3335,3335,3335,3335,0
20240318,160900,51880480,3335,3335,3335,3335,0
20240318,160800,51880480,3335,3335,3335,3335,0
20240318,160700,51880480,3335,3335,3335,3335,0
20240318,160600,51880480,3335,3335,3335,3335,0
20240318,160500,51880480,3335,3335,3335,3335,0
20240318,160400,51880480,3335,3335,3335,3335,0
20240318,160300,51880480,3335,3335,3335,3335,0
20240318,160200,51880480,3335,3335,3335,3335,0
20240318,160100,51880480,3335,3335,3335,3335,0
20240318,160000,51880480,3335,3335,3335,3335,0
20240318,155900,51880480,3335,3335,3335,3335,0
20240318,155800,51880480,3335,3335,3335,3335,0
20240318,155700,51880480,3335,3335,3335,3335,0
20240318,155600,51880480,3335,3335,3335,3335,0
20240318,155500,51880480,3335,3335,3335,3335,0
20240318,155400,51880480,3335,3335,3335,3335,0
20240318,155300,51880480,3335,3335,3335,3335,0
20240318,155200,51880480,3335,3335,3335,3335,432
20240318,155100,51880480,3335,3335,3335,3335,0
20240318,155000,51880480,3335,3335,3335,3335,0
20240318,154900,51880480,3335,3335,3335,3335,0
20240318,154800,51880480,3335,3335,3335,3335,0
20240318,154700,51880480,3335,3335,3335,3335,0
20240318,154600,51880480,3335,3335,3335,3335,0
20240318,154500,51880480,3335,3335,3335,3335,0
20240318,154400,51880480,3335,3335,3335,3335,0
20240318,154300,51880480,3335,3335,3335,3335,0
20240318,154200,51880480,3335,3335,3335,3335,0
20240318,154100,51880480,3335,3335,3335,3335,0
20240318,154000,51880480,3335,3335,3335,3335,0
20240318,153900,51880480,3335,3335,3335,3335,0
20240318,153800,51880480,3335,3335,3335,3335,0
20240318,153700,51880480,3335,3335,3335,3335,0
20240318,153600,51880480,3335,3335,3335,3335,0
20240318,153500,51880480,3335,3335,3335,3335,0
20240318,153400,51880480,3335,3335,3335,3335,0
20240318,153300,51880480,3335,3335,3335,3335,0
20240318,153200,51880480,3335,3335,3335,3335,0
20240318,153100,51880480,3335,3335,3335,3335,0
20240318,153000,51880480,3335,3335,3335,3335,432
20240318,152900,50439760,3335,3335,3335,3335,0
20240318,152800,50439760,3335,3335,3335,3335,0
20240318,152700,50439760,3335,3335,3335,3335,0
20240318,152600,50439760,3335,3335,3335,3335,0
20240318,152500,50439760,3335,3335,3335,3335,0
20240318,152400,50439760,3335,3335,3335,3335,0
20240318,152300,50439760,3335,3335,3335,3335,0
20240318,152200,50439760,3335,3335,3335,3335,0
20240318,152100,50439760,3335,3335,3335,3335,0
20240318,152000,50439760,3335,3335,3335,3335,0
20240318,151900,50439760,3335,3335,3335,3335,1
20240318,151800,50436425,3335,3335,3335,3335,18
20240318,151700,50376395,3335,3335,3335,3335,1
20240318,151600,50373060,3340,3340,3340,3335,85
20240318,151500,50089415,3340,3340,3340,3340,1
20240318,151400,50086075,3340,3340,3340,3340,93
20240318,151300,49775455,3340,3340,3340,3340,0
20240318,151200,49775455,3340,3340,3340,3340,0
20240318,151100,49775455,3340,3340,3340,3340,48
20240318,151000,49615135,3340,3340,3340,3340,74
20240318,150900,49367975,3340,3340,3340,3340,1
20240318,150800,49364635,3340,3340,3340,3340,52
20240318,150700,49190955,3335,3335,3335,3335,1
20240318,150600,49187620,3335,3335,3335,3335,81
20240318,150500,48917485,3335,3335,3335,3335,0
20240318,150400,48917485,3335,3335,3335,3335,0
20240318,150300,48917485,3335,3335,3335,3335,0
20240318,150200,48917485,3335,3335,3335,3335,8
20240318,150100,48890805,3335,3335,3335,3335,0
20240318,150000,48890805,3335,3335,3335,3335,0
20240318,145900,48890805,3335,3335,3335,3335,0
20240318,145800,48890805,3335,3335,3335,3335,1
20240318,145700,48887470,3335,3335,3335,3335,15
20240318,145600,48837445,3335,3335,3335,3335,23
20240318,145500,48760740,3335,3335,3335,3335,651
20240318,145400,46589655,3335,3335,3335,3335,0
20240318,145300,46589655,3335,3335,3335,3335,0
20240318,145200,46589655,3335,3335,3335,3335,0
20240318,145100,46589655,3335,3335,3335,3335,0
20240318,145000,46589655,3335,3335,3335,3335,0
20240318,144900,46589655,3335,3335,3335,3335,0
20240318,144800,46589655,3335,3335,3335,3335,0
20240318,144700,46589655,3335,3335,3335,3335,0
20240318,144600,46589655,3335,3335,3335,3335,1
20240318,144500,46586320,3335,3335,3335,3335,0
20240318,144400,46586320,3335,3335,3335,3335,0
20240318,144300,46586320,3335,3335,3335,3335,0
20240318,144200,46586320,3335,3335,3335,3335,2
20240318,144100,46579650,3335,3335,3335,3335,0
20240318,144000,46579650,3335,3335,3335,3335,0
20240318,143900,46579650,3335,3335,3335,3335,1
20240318,143800,46576315,3335,3335,3335,3335,1
20240318,143700,46572980,3335,3335,3335,3335,45
20240318,143600,46422905,3330,3330,3330,3330,0
20240318,143500,46422905,3330,3330,3330,3330,2
20240318,143400,46416245,3330,3330,3330,3330,0
20240318,143300,46416245,3330,3330,3330,3330,0
20240318,143200,46416245,3330,3330,3330,3330,0
20240318,143100,46416245,3330,3330,3330,3330,0
20240318,143000,46416245,3330,3330,3330,3330,0
20240318,142900,46416245,3330,3330,3330,3330,0
20240318,142800,46416245,3330,3330,3330,3330,0
20240318,142700,46416245,3330,3330,3330,3330,0
20240318,142600,46416245,3330,3330,3330,3330,1
20240318,142500,46412915,3335,3335,3335,3335,40
20240318,142400,46279515,3335,3335,3335,3335,0
20240318,142300,46279515,3335,3335,3335,3335,0
20240318,142200,46279515,3335,3335,3335,3335,0
20240318,142100,46279515,3335,3335,3335,3335,0
20240318,142000,46279515,3335,3335,3335,3335,0
20240318,141900,46279515,3335,3335,3335,3335,0
20240318,141800,46279515,3335,3335,3335,3335,0
20240318,141700,46279515,3335,3335,3335,3335,0
20240318,141600,46279515,3335,3335,3335,3335,0
20240318,141500,46279515,3335,3335,3335,3335,4
20240318,141400,46266175,3340,3340,3340,3340,0
20240318,141300,46266175,3340,3340,3340,3340,10
20240318,141200,46232775,3340,3340,3340,3340,24
20240318,141100,46152615,3340,3340,3340,3340,0
20240318,141000,46152615,3340,3340,3340,3340,2
20240318,140900,46145935,3340,3340,3340,3340,0
20240318,140800,46145935,3340,3340,3340,3340,0
20240318,140700,46145935,3340,3340,3340,3340,2
20240318,140600,46139255,3340,3340,3340,3340,0
20240318,140500,46139255,3340,3340,3340,3340,0
20240318,140400,46139255,3340,3340,3340,3340,2
20240318,140300,46132575,3340,3340,3340,3340,0
20240318,140200,46132575,3340,3345,3345,3340,111
20240318,140100,45761290,3345,3345,3345,3345,0
20240318,140000,45761290,3345,3345,3345,3345,2
20240318,135900,45754600,3350,3350,3350,3350,0
20240318,135800,45754600,3350,3350,3350,3350,10
20240318,135700,45721100,3350,3350,3350,3350,0
20240318,135600,45721100,3350,3350,3350,3350,0
20240318,135500,45721100,3350,3345,3350,3345,5
20240318,135400,45704360,3350,3345,3350,3345,3
20240318,135300,45694315,3345,3345,3345,3345,2
20240318,135200,45687625,3350,3350,3350,3350,10
20240318,135100,45654125,3350,3350,3350,3350,0
20240318,135000,45654125,3350,3350,3350,3350,0
20240318,134900,45654125,3350,3350,3350,3350,10
20240318,134800,45620625,3350,3350,3350,3350,4
20240318,134700,45607225,3345,3345,3345,3345,0
20240318,134600,45607225,3345,3345,3345,3345,0
20240318,134500,45607225,3345,3345,3345,3345,0
20240318,134400,45607225,3345,3345,3345,3345,6
20240318,134300,45587155,3350,3350,3350,3350,10
20240318,134200,45553655,3350,3350,3350,3350,2
20240318,134100,45546955,3350,3350,3350,3350,0
20240318,134000,45546955,3350,3350,3350,3345,12
20240318,133900,45506760,3350,3350,3350,3350,0
20240318,133800,45506760,3350,3350,3350,3350,8
20240318,133700,45479960,3350,3350,3350,3350,10
20240318,133600,45446460,3350,3350,3350,3350,2
20240318,133500,45439760,3345,3345,3345,3345,4
20240318,133400,45426380,3350,3350,3350,3350,10
20240318,133300,45392880,3350,3350,3350,3350,0
20240318,133200,45392880,3350,3350,3350,3350,0
20240318,133100,45392880,3350,3350,3350,3350,10
20240318,133000,45359380,3350,3345,3350,3345,3
20240318,132900,45349340,3345,3345,3345,3345,2
20240318,132800,45342650,3345,3350,3350,3345,12
20240318,132700,45302460,3350,3345,3350,3345,3
20240318,132600,45292420,3345,3350,3350,3345,741
20240318,132500,42810080,3355,3355,3355,3355,10
20240318,132400,42776530,3355,3355,3355,3355,1
20240318,132300,42773175,3355,3355,3355,3355,0
20240318,132200,42773175,3355,3355,3355,3355,10
20240318,132100,42739625,3355,3355,3355,3355,0
20240318,132000,42739625,3355,3355,3355,3355,0
20240318,131900,42739625,3355,3355,3355,3355,10
20240318,131800,42706075,3355,3355,3355,3355,1
20240318,131700,42702720,3350,3350,3350,3350,260
20240318,131600,41831720,3350,3350,3350,3350,0
20240318,131500,41831720,3350,3350,3350,3350,2
20240318,131400,41825020,3355,3355,3355,3355,0
20240318,131300,41825020,3355,3355,3355,3355,10
20240318,131200,41791470,3355,3355,3355,3355,1
20240318,131100,41788115,3350,3350,3350,3350,0
20240318,131000,41788115,3350,3350,3350,3350,0
20240318,130900,41788115,3350,3350,3350,3350,0
20240318,130800,41788115,3350,3350,3350,3350,60
20240318,130700,41587115,3355,3355,3355,3355,10
20240318,130600,41553565,3355,3355,3355,3355,1
20240318,130500,41550210,3355,3355,3355,3355,0
20240318,130400,41550210,3355,3355,3355,3355,5
20240318,130300,41533435,3350,3350,3350,3350,5
20240318,130200,41516685,3355,3355,3355,3355,0
20240318,130100,41516685,3355,3355,3355,3355,10
20240318,130000,41483135,3355,3355,3355,3355,1
20240318,125900,41479780,3350,3350,3350,3350,0
20240318,125800,41479780,3350,3350,3350,3350,0
20240318,125700,41479780,3350,3350,3350,3350,0
20240318,125600,41479780,3350,3350,3350,3350,0
20240318,125500,41479780,3350,3350,3350,3350,2
20240318,125400,41473080,3355,3355,3355,3355,1
20240318,125300,41469725,3355,3355,3355,3355,0
20240318,125200,41469725,3355,3355,3355,3355,10
20240318,125100,41436175,3355,3355,3355,3355,0
20240318,125000,41436175,3355,3355,3355,3355,0
20240318,124900,41436175,3355,3355,3355,3355,10
20240318,124800,41402625,3355,3355,3355,3355,1
20240318,124700,41399270,3350,3350,3350,3350,0
20240318,124600,41399270,3350,3350,3350,3350,0
20240318,124500,41399270,3350,3350,3350,3350,0
20240318,124400,41399270,3350,3350,3350,3350,298
20240318,124300,40400970,3355,3355,3355,3355,10
20240318,124200,40367420,3355,3355,3355,3355,1
20240318,124100,40364065,3355,3355,3355,3355,0
20240318,124000,40364065,3355,3355,3355,3355,10
20240318,123900,40330515,3355,3355,3355,3355,0
20240318,123800,40330515,3355,3355,3355,3355,0
20240318,123700,40330515,3355,3355,3355,3355,99
20240318,123600,39998370,3355,3355,3355,3355,1
20240318,123500,39995015,3350,3350,3350,3350,3
20240318,123400,39984965,3355,3355,3355,3355,10
20240318,123300,39951415,3355,3355,3355,3355,0
20240318,123200,39951415,3355,3355,3355,3355,0
20240318,123100,39951415,3355,3355,3355,3355,10
20240318,123000,39917865,3355,3355,3355,3355,1
20240318,122900,39914510,3355,3355,3355,3355,0
20240318,122800,39914510,3355,3355,3355,3355,10
20240318,122700,39880960,3355,3355,3355,3355,0
20240318,122600,39880960,3355,3355,3355,3355,0
20240318,122500,39880960,3355,3355,3355,3355,10
20240318,122400,39847410,3355,3355,3355,3355,1
20240318,122300,39844055,3350,3350,3350,3350,0
20240318,122200,39844055,3350,3355,3355,3350,50
20240318,122100,39676500,3355,3355,3355,3350,18
20240318,122000,39616185,3355,3355,3355,3355,1
20240318,121900,39612830,3355,3355,3355,3355,10
20240318,121800,39579280,3355,3355,3355,3355,1
20240318,121700,39575925,3350,3350,3350,3350,300
20240318,121600,38570925,3350,3350,3350,3350,100
20240318,121500,38235925,3350,3350,3350,3350,3
20240318,121400,38225875,3350,3350,3350,3350,6
20240318,121300,38205775,3355,3355,3355,3355,10
20240318,121200,38172225,3355,3355,3355,3355,1
20240318,121100,38168870,3355,3355,3355,3355,0
20240318,121000,38168870,3355,3355,3355,3355,10
20240318,120900,38135320,3355,3355,3355,3355,0
20240318,120800,38135320,3355,3355,3355,3355,0
20240318,120700,38135320,3355,3355,3355,3355,10
20240318,120600,38101770,3355,3355,3355,3355,1
20240318,120500,38098415,3350,3350,3350,3350,0
20240318,120400,38098415,3350,3350,3350,3350,0
20240318,120300,38098415,3350,3350,3350,3350,0
20240318,120200,38098415,3350,3350,3350,3350,8
20240318,120100,38071615,3355,3355,3355,3355,10
20240318,120000,38038065,3355,3355,3355,3355,1
20240318,115900,38034710,3350,3350,3350,3350,0
20240318,115800,38034710,3350,3350,3350,3350,0
20240318,115700,38034710,3350,3350,3350,3350,0
20240318,115600,38034710,3350,3350,3350,3350,0
20240318,115500,38034710,3350,3350,3350,3350,3
20240318,115400,38024660,3355,3355,3355,3355,1
20240318,115300,38021305,3355,3355,3355,3355,0
20240318,115200,38021305,3355,3355,3355,3355,10
20240318,115100,37987755,3355,3355,3355,3355,0
20240318,115000,37987755,3355,3355,3355,3355,0
20240318,114900,37987755,3355,3355,3355,3355,10
20240318,114800,37954205,3355,3355,3355,3355,1
20240318,114700,37950850,3355,3355,3355,3355,2
20240318,114600,37944140,3355,3355,3355,3355,40
20240318,114500,37809940,3355,3355,3355,3355,0
20240318,114400,37809940,3355,3355,3355,3355,0
20240318,114300,37809940,3355,3355,3355,3355,12
20240318,114200,37769680,3355,3355,3355,3355,1
20240318,114100,37766325,3355,3355,3355,3355,0
20240318,114000,37766325,3355,3355,3355,3355,10
20240318,113900,37732775,3355,3355,3355,3355,0
20240318,113800,37732775,3355,3355,3355,3355,0
20240318,113700,37732775,3355,3355,3355,3355,10
20240318,113600,37699225,3355,3350,3355,3350,4
20240318,113500,37685820,3350,3350,3350,3350,3
20240318,113400,37675770,3355,3355,3355,3355,12
20240318,113300,37635510,3355,3355,3355,3355,0
20240318,113200,37635510,3355,3355,3355,3355,0
20240318,113100,37635510,3355,3355,3355,3355,10
20240318,113000,37601960,3355,3355,3355,3355,1
20240318,112900,37598605,3355,3355,3355,3355,0
20240318,112800,37598605,3355,3355,3355,3355,11
20240318,112700,37561700,3355,3355,3355,3355,0
20240318,112600,37561700,3355,3355,3355,3355,0
20240318,112500,37561700,3355,3355,3355,3355,11
20240318,112400,37524795,3355,3355,3355,3355,1
20240318,112300,37521440,3355,3355,3355,3355,0
20240318,112200,37521440,3355,3355,3355,3355,11
20240318,112100,37484535,3355,3355,3355,3355,0
20240318,112000,37484535,3355,3355,3355,3355,64
20240318,111900,37269815,3355,3355,3355,3355,11
20240318,111800,37232910,3355,3355,3355,3355,1
20240318,111700,37229555,3350,3350,3350,3350,0
20240318,111600,37229555,3350,3350,3350,3350,2605
20240318,111500,28502805,3345,3345,3345,3345,3
20240318,111400,28492770,3350,3350,3350,3350,0
20240318,111300,28492770,3350,3350,3350,3350,12
20240318,111200,28452570,3350,3350,3350,3350,1
20240318,111100,28449220,3345,3345,3345,3345,0
20240318,111000,28449220,3345,3345,3345,3345,3
20240318,110900,28439185,3345,3345,3345,3345,5
20240318,110800,28422460,3345,3345,3345,3345,88
20240318,110700,28128100,3350,3350,3350,3350,11
20240318,110600,28091250,3350,3350,3350,3350,17
20240318,110500,28034300,3350,3350,3350,3350,0
20240318,110400,28034300,3350,3350,3350,3350,11
20240318,110300,27997450,3350,3350,3350,3350,0
20240318,110200,27997450,3350,3350,3350,3350,0
20240318,110100,27997450,3350,3350,3350,3350,11
20240318,110000,27960600,3350,3350,3350,3350,1
20240318,105900,27957250,3345,3345,3345,3345,0
20240318,105800,27957250,3345,3345,3345,3345,0
20240318,105700,27957250,3345,3345,3345,3345,0
20240318,105600,27957250,3345,3345,3345,3345,1
20240318,105500,27953905,3345,3345,3345,3345,3
20240318,105400,27943870,3345,3345,3345,3345,0
20240318,105300,27943870,3345,3345,3345,3345,2
20240318,105200,27937180,3345,3345,3345,3345,0
20240318,105100,27937180,3345,3345,3345,3345,0
20240318,105000,27937180,3345,3345,3345,3345,0
20240318,104900,27937180,3345,3345,3345,3345,0
20240318,104800,27937180,3345,3345,3345,3345,0
20240318,104700,27937180,3345,3345,3345,3345,0
20240318,104600,27937180,3345,3345,3345,3345,0
20240318,104500,27937180,3345,3345,3345,3345,0
20240318,104400,27937180,3345,3345,3345,3345,0
20240318,104300,27937180,3345,3345,3345,3345,0
20240318,104200,27937180,3345,3345,3345,3345,0
20240318,104100,27937180,3345,3345,3345,3345,0
20240318,104000,27937180,3345,3345,3345,3345,3
20240318,103900,27927145,3345,3345,3345,3345,0
20240318,103800,27927145,3345,3345,3345,3345,0
20240318,103700,27927145,3345,3345,3345,3345,0
20240318,103600,27927145,3345,3345,3345,3345,0
20240318,103500,27927145,3345,3345,3345,3345,3
20240318,103400,27917110,3345,3345,3345,3345,0
20240318,103300,27917110,3345,3345,3345,3345,0
20240318,103200,27917110,3345,3345,3345,3345,0
20240318,103100,27917110,3345,3345,3345,3345,0
20240318,103000,27917110,3345,3345,3345,3345,0
20240318,102900,27917110,3345,3345,3345,3345,0
20240318,102800,27917110,3345,3345,3345,3345,0
20240318,102700,27917110,3345,3345,3345,3345,0
20240318,102600,27917110,3345,3345,3345,3345,0
20240318,102500,27917110,3345,3345,3345,3345,0
20240318,102400,27917110,3345,3345,3345,3345,0
20240318,102300,27917110,3345,3345,3345,3345,0
20240318,102200,27917110,3345,3345,3345,3345,0
20240318,102100,27917110,3345,3345,3345,3345,0
20240318,102000,27917110,3345,3345,3345,3345,0
20240318,101900,27917110,3345,3345,3345,3345,0
20240318,101800,27917110,3345,3345,3345,3345,0
20240318,101700,27917110,3345,3345,3345,3345,0
20240318,101600,27917110,3345,3345,3345,3345,0
20240318,101500,27917110,3345,3345,3345,3345,3
20240318,101400,27907075,3360,3360,3360,3360,100
20240318,101300,27571075,3360,3360,3360,3360,11
20240318,101200,27534115,3360,3360,3360,3360,0
20240318,101100,27534115,3360,3360,3360,3360,13
20240318,101000,27490435,3360,3360,3360,3360,11
20240318,100900,27453475,3360,3360,3360,3360,24
20240318,100800,27372835,3360,3360,3360,3360,0
20240318,100700,27372835,3360,3360,3360,3360,11
20240318,100600,27335875,3360,3360,3360,3360,0
20240318,100500,27335875,3360,3360,3360,3360,0
20240318,100400,27335875,3360,3360,3360,3360,11
20240318,100300,27298915,3360,3360,3360,3360,9
20240318,100200,27268675,3345,3340,3345,3340,552
20240318,100100,25424965,3330,3330,3330,3330,1606
20240318,100000,20076985,3325,3325,3325,3325,0
20240318,095900,20076985,3325,3325,3325,3325,0
20240318,095800,20076985,3325,3325,3325,3325,0
20240318,095700,20076985,3325,3325,3325,3325,0
20240318,095600,20076985,3325,3325,3325,3325,8
20240318,095500,20050385,3325,3325,3325,3325,3
20240318,095400,20040410,3330,3330,3330,3330,5
20240318,095300,20023760,3330,3330,3330,3330,0
20240318,095200,20023760,3330,3330,3330,3330,11
20240318,095100,19987130,3330,3330,3330,3330,843
20240318,095000,17179940,3330,3330,3330,3330,0
20240318,094900,17179940,3330,3330,3330,3330,11
20240318,094800,17143310,3330,3330,3330,3330,0
20240318,094700,17143310,3330,3330,3330,3330,0
20240318,094600,17143310,3330,3330,3330,3330,11
20240318,094500,17106680,3330,3330,3330,3330,0
20240318,094400,17106680,3330,3330,3330,3330,0
20240318,094300,17106680,3330,3330,3330,3330,11
20240318,094200,17070050,3330,3330,3330,3330,0
20240318,094100,17070050,3330,3330,3330,3330,0
20240318,094000,17070050,3330,3330,3330,3330,111
20240318,093900,16700420,3330,3330,3330,3330,0
20240318,093800,16700420,3330,3330,3330,3330,0
20240318,093700,16700420,3330,3330,3330,3330,11
20240318,093600,16663790,3330,3330,3330,3330,0
20240318,093500,16663790,3330,3330,3330,3330,1
20240318,093400,16660460,3340,3340,3340,3340,1
20240318,093300,16657120,3325,3325,3325,3325,0
20240318,093200,16657120,3325,3325,3325,3325,0
20240318,093100,16657120,3325,3325,3325,3325,0
20240318,093000,16657120,3325,3325,3325,3325,358
20240318,092900,15466770,3325,3325,3325,3325,434
20240318,092800,14023720,3325,3325,3325,3325,0
20240318,092700,14023720,3325,3325,3325,3325,0
20240318,092600,14023720,3325,3325,3325,3325,64
20240318,092500,13810920,3325,3325,3325,3325,0
20240318,092400,13810920,3325,3325,3325,3325,3
20240318,092300,13800945,3325,3325,3325,3325,0
20240318,092200,13800945,3325,3320,3325,3320,5
20240318,092100,13784335,3320,3320,3320,3320,5
20240318,092000,13767735,3310,3310,3310,3310,0
20240318,091900,13767735,3310,3340,3340,3310,45
20240318,091800,13617885,3310,3310,3310,3310,1
20240318,091700,13614575,3310,3310,3310,3310,21
20240318,091600,13545065,3310,3335,3335,3310,28
20240318,091500,13451710,3335,3335,3335,3335,4
20240318,091400,13438370,3335,3335,3335,3335,1
20240318,091300,13435035,3330,3325,3340,3325,257
20240318,091200,12577300,3325,3310,3325,3310,13
20240318,091100,12534145,3310,3310,3310,3310,122
20240318,091000,12130325,3310,3310,3310,3310,1
20240318,090900,12127015,3310,3315,3315,3310,9
20240318,090800,12097190,3315,3315,3315,3315,49
20240318,090700,11934755,3315,3315,3315,3315,1
20240318,090600,11931440,3315,3315,3315,3315,9
20240318,090500,11901605,3315,3315,3315,3315,2
20240318,090400,11894975,3315,3315,3315,3315,2
20240318,090300,11888345,3315,3315,3315,3315,2
20240318,090200,11881715,3315,3315,3315,3315,101
20240318,090100,11546900,3315,3315,3315,3315,1
20240318,090000,11543585,3305,3305,3305,3305,2561