KissMeData/003720/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184100,293921710,4045,4045,4045,4045,1600
20240318,184000,293921710,4045,4045,4045,4045,0
20240318,183900,293921710,4045,4045,4045,4045,0
20240318,183800,293921710,4045,4045,4045,4045,0
20240318,183700,293921710,4045,4045,4045,4045,0
20240318,183600,293921710,4045,4045,4045,4045,0
20240318,183500,293921710,4045,4045,4045,4045,0
20240318,183400,293921710,4045,4045,4045,4045,0
20240318,183300,293921710,4045,4045,4045,4045,0
20240318,183200,293921710,4045,4045,4045,4045,0
20240318,183100,293921710,4045,4045,4045,4045,0
20240318,183000,293921710,4045,4045,4045,4045,0
20240318,182900,293921710,4045,4045,4045,4045,0
20240318,182800,293921710,4045,4045,4045,4045,0
20240318,182700,293921710,4045,4045,4045,4045,0
20240318,182600,293921710,4045,4045,4045,4045,0
20240318,182500,293921710,4045,4045,4045,4045,0
20240318,182400,293921710,4045,4045,4045,4045,0
20240318,182300,293921710,4045,4045,4045,4045,0
20240318,182200,293921710,4045,4045,4045,4045,0
20240318,182100,293921710,4045,4045,4045,4045,0
20240318,182000,293921710,4045,4045,4045,4045,0
20240318,181900,293921710,4045,4045,4045,4045,0
20240318,181800,293921710,4045,4045,4045,4045,0
20240318,181700,293921710,4045,4045,4045,4045,0
20240318,181600,293921710,4045,4045,4045,4045,0
20240318,181500,293921710,4045,4045,4045,4045,0
20240318,181400,293921710,4045,4045,4045,4045,0
20240318,181300,293921710,4045,4045,4045,4045,0
20240318,181200,293921710,4045,4045,4045,4045,0
20240318,181100,293921710,4045,4045,4045,4045,1600
20240318,181000,293921710,4045,4045,4045,4045,0
20240318,180900,293921710,4045,4045,4045,4045,0
20240318,180800,293921710,4045,4045,4045,4045,0
20240318,180700,293921710,4045,4045,4045,4045,0
20240318,180600,293921710,4045,4045,4045,4045,0
20240318,180500,293921710,4045,4045,4045,4045,0
20240318,180400,293921710,4045,4045,4045,4045,0
20240318,180300,293921710,4045,4045,4045,4045,0
20240318,180200,293921710,4045,4045,4045,4045,0
20240318,180100,293921710,4045,4045,4045,4045,0
20240318,180000,293921710,4045,4045,4045,4045,0
20240318,175900,293921710,4045,4045,4045,4045,0
20240318,175800,293921710,4045,4045,4045,4045,0
20240318,175700,293921710,4045,4045,4045,4045,0
20240318,175600,293921710,4045,4045,4045,4045,0
20240318,175500,293921710,4045,4045,4045,4045,0
20240318,175400,293921710,4045,4045,4045,4045,0
20240318,175300,293921710,4045,4045,4045,4045,0
20240318,175200,293921710,4045,4045,4045,4045,0
20240318,175100,293921710,4045,4045,4045,4045,0
20240318,175000,293921710,4045,4045,4045,4045,0
20240318,174900,293921710,4045,4045,4045,4045,0
20240318,174800,293921710,4045,4045,4045,4045,0
20240318,174700,293921710,4045,4045,4045,4045,0
20240318,174600,293921710,4045,4045,4045,4045,0
20240318,174500,293921710,4045,4045,4045,4045,0
20240318,174400,293921710,4045,4045,4045,4045,0
20240318,174300,293921710,4045,4045,4045,4045,0
20240318,174200,293921710,4045,4045,4045,4045,0
20240318,174100,293921710,4045,4045,4045,4045,1600
20240318,174000,293921710,4045,4045,4045,4045,0
20240318,173900,293921710,4045,4045,4045,4045,0
20240318,173800,293921710,4045,4045,4045,4045,0
20240318,173700,293921710,4045,4045,4045,4045,0
20240318,173600,293921710,4045,4045,4045,4045,0
20240318,173500,293921710,4045,4045,4045,4045,0
20240318,173400,293921710,4045,4045,4045,4045,0
20240318,173300,293921710,4045,4045,4045,4045,0
20240318,173200,293921710,4045,4045,4045,4045,0
20240318,173100,293921710,4045,4045,4045,4045,0
20240318,173000,293921710,4045,4045,4045,4045,0
20240318,172900,293921710,4045,4045,4045,4045,0
20240318,172800,293921710,4045,4045,4045,4045,0
20240318,172700,293921710,4045,4045,4045,4045,0
20240318,172600,293921710,4045,4045,4045,4045,0
20240318,172500,293921710,4045,4045,4045,4045,0
20240318,172400,293921710,4045,4045,4045,4045,0
20240318,172300,293921710,4045,4045,4045,4045,0
20240318,172200,293921710,4045,4045,4045,4045,0
20240318,172100,293921710,4045,4045,4045,4045,0
20240318,172000,293921710,4045,4045,4045,4045,0
20240318,171900,293921710,4045,4045,4045,4045,0
20240318,171800,293921710,4045,4045,4045,4045,0
20240318,171700,293921710,4045,4045,4045,4045,0
20240318,171600,293921710,4045,4045,4045,4045,0
20240318,171500,293921710,4045,4045,4045,4045,0
20240318,171400,293921710,4045,4045,4045,4045,0
20240318,171300,293921710,4045,4045,4045,4045,0
20240318,171200,293921710,4045,4045,4045,4045,0
20240318,171100,293921710,4045,4045,4045,4045,1600
20240318,171000,293921710,4045,4045,4045,4045,0
20240318,170900,293921710,4045,4045,4045,4045,0
20240318,170800,293921710,4045,4045,4045,4045,0
20240318,170700,293921710,4045,4045,4045,4045,0
20240318,170600,293921710,4045,4045,4045,4045,0
20240318,170500,293921710,4045,4045,4045,4045,0
20240318,170400,293921710,4045,4045,4045,4045,0
20240318,170300,293921710,4045,4045,4045,4045,0
20240318,170200,293921710,4045,4045,4045,4045,0
20240318,170100,293921710,4045,4045,4045,4045,0
20240318,170000,293921710,4045,4045,4045,4045,0
20240318,165900,293921710,4045,4045,4045,4045,0
20240318,165800,293921710,4045,4045,4045,4045,0
20240318,165700,293921710,4045,4045,4045,4045,0
20240318,165600,293921710,4045,4045,4045,4045,0
20240318,165500,293921710,4045,4045,4045,4045,0
20240318,165400,293921710,4045,4045,4045,4045,0
20240318,165300,293921710,4045,4045,4045,4045,0
20240318,165200,293921710,4045,4045,4045,4045,0
20240318,165100,293921710,4045,4045,4045,4045,0
20240318,165000,293921710,4045,4045,4045,4045,0
20240318,164900,293921710,4045,4045,4045,4045,0
20240318,164800,293921710,4045,4045,4045,4045,0
20240318,164700,293921710,4045,4045,4045,4045,0
20240318,164600,293921710,4045,4045,4045,4045,0
20240318,164500,293921710,4045,4045,4045,4045,0
20240318,164400,293921710,4045,4045,4045,4045,0
20240318,164300,293921710,4045,4045,4045,4045,0
20240318,164200,293921710,4045,4045,4045,4045,0
20240318,164100,293921710,4045,4045,4045,4045,1600
20240318,164000,293921710,4045,4045,4045,4045,0
20240318,163900,293921710,4045,4045,4045,4045,0
20240318,163800,293921710,4045,4045,4045,4045,0
20240318,163700,293921710,4045,4045,4045,4045,0
20240318,163600,293921710,4045,4045,4045,4045,0
20240318,163500,293921710,4045,4045,4045,4045,0
20240318,163400,293921710,4045,4045,4045,4045,0
20240318,163300,293921710,4045,4045,4045,4045,0
20240318,163200,293921710,4045,4045,4045,4045,0
20240318,163100,293921710,4045,4045,4045,4045,0
20240318,163000,293921710,4045,4045,4045,4045,0
20240318,162900,293921710,4045,4045,4045,4045,0
20240318,162800,293921710,4045,4045,4045,4045,0
20240318,162700,293921710,4045,4045,4045,4045,0
20240318,162600,293921710,4045,4045,4045,4045,0
20240318,162500,293921710,4045,4045,4045,4045,0
20240318,162400,293921710,4045,4045,4045,4045,0
20240318,162300,293921710,4045,4045,4045,4045,0
20240318,162200,293921710,4045,4045,4045,4045,0
20240318,162100,293921710,4045,4045,4045,4045,0
20240318,162000,293921710,4045,4045,4045,4045,0
20240318,161900,293921710,4045,4045,4045,4045,0
20240318,161800,293921710,4045,4045,4045,4045,0
20240318,161700,293921710,4045,4045,4045,4045,0
20240318,161600,293921710,4045,4045,4045,4045,0
20240318,161500,293921710,4045,4045,4045,4045,0
20240318,161400,293921710,4045,4045,4045,4045,0
20240318,161300,293921710,4045,4045,4045,4045,0
20240318,161200,293921710,4045,4045,4045,4045,0
20240318,161100,293921710,4045,4045,4045,4045,1600
20240318,161000,293921710,4045,4045,4045,4045,0
20240318,160900,293921710,4045,4045,4045,4045,0
20240318,160800,293921710,4045,4045,4045,4045,0
20240318,160700,293921710,4045,4045,4045,4045,0
20240318,160600,293921710,4045,4045,4045,4045,0
20240318,160500,293921710,4045,4045,4045,4045,0
20240318,160400,293921710,4045,4045,4045,4045,0
20240318,160300,293921710,4045,4045,4045,4045,0
20240318,160200,293921710,4045,4045,4045,4045,0
20240318,160100,293921710,4045,4045,4045,4045,0
20240318,160000,293921710,4045,4045,4045,4045,0
20240318,155900,293921710,4045,4045,4045,4045,0
20240318,155800,293921710,4045,4045,4045,4045,0
20240318,155700,293921710,4045,4045,4045,4045,0
20240318,155600,293921710,4045,4045,4045,4045,0
20240318,155500,293921710,4045,4045,4045,4045,0
20240318,155400,293921710,4045,4045,4045,4045,0
20240318,155300,293921710,4045,4045,4045,4045,0
20240318,155200,293921710,4045,4045,4045,4045,0
20240318,155100,293921710,4045,4045,4045,4045,0
20240318,155000,293921710,4045,4045,4045,4045,0
20240318,154900,293921710,4045,4045,4045,4045,0
20240318,154800,293921710,4045,4045,4045,4045,0
20240318,154700,293921710,4045,4045,4045,4045,0
20240318,154600,293921710,4045,4045,4045,4045,0
20240318,154500,293921710,4045,4045,4045,4045,0
20240318,154400,293921710,4045,4045,4045,4045,0
20240318,154300,293921710,4045,4045,4045,4045,0
20240318,154200,293921710,4045,4045,4045,4045,0
20240318,154100,293921710,4045,4045,4045,4045,1600
20240318,154000,293921710,4045,4045,4045,4045,0
20240318,153900,293921710,4045,4045,4045,4045,0
20240318,153800,293921710,4045,4045,4045,4045,0
20240318,153700,293921710,4045,4045,4045,4045,0
20240318,153600,293921710,4045,4045,4045,4045,0
20240318,153500,293921710,4045,4045,4045,4045,0
20240318,153400,293921710,4045,4045,4045,4045,0
20240318,153300,293921710,4045,4045,4045,4045,0
20240318,153200,293921710,4045,4045,4045,4045,0
20240318,153100,293921710,4045,4045,4045,4045,0
20240318,153000,293921710,4045,4045,4045,4045,1600
20240318,152900,287449710,4045,4045,4045,4045,0
20240318,152800,287449710,4045,4045,4045,4045,0
20240318,152700,287449710,4045,4045,4045,4045,0
20240318,152600,287449710,4045,4045,4045,4045,0
20240318,152500,287449710,4045,4045,4045,4045,0
20240318,152400,287449710,4045,4045,4045,4045,0
20240318,152300,287449710,4045,4045,4045,4045,0
20240318,152200,287449710,4045,4045,4045,4045,0
20240318,152100,287449710,4045,4045,4045,4045,0
20240318,152000,287449710,4045,4045,4045,4045,0
20240318,151900,287449710,4045,4035,4045,4030,1234
20240318,151800,282473525,4045,4035,4045,4035,570
20240318,151700,280172875,4045,4045,4045,4045,1
20240318,151600,280168830,4035,4040,4040,4035,1373
20240318,151500,274627435,4045,4045,4045,4045,0
20240318,151400,274627435,4045,4045,4045,4045,8
20240318,151300,274595075,4045,4045,4045,4045,439
20240318,151200,272819320,4050,4045,4050,4045,188
20240318,151100,272057985,4050,4045,4050,4045,16
20240318,151000,271993195,4045,4045,4045,4040,1930
20240318,150900,264193845,4045,4045,4045,4045,723
20240318,150800,261269310,4045,4050,4050,4040,263
20240318,150700,260206665,4045,4045,4045,4045,1314
20240318,150600,254891535,4045,4045,4045,4045,0
20240318,150500,254891535,4045,4045,4045,4045,0
20240318,150400,254891535,4045,4040,4045,4040,2
20240318,150300,254883450,4045,4045,4045,4045,0
20240318,150200,254883450,4045,4045,4045,4045,0
20240318,150100,254883450,4045,4040,4045,4040,2
20240318,150000,254875365,4045,4045,4045,4045,0
20240318,145900,254875365,4045,4040,4045,4040,10
20240318,145800,254834960,4040,4040,4040,4040,18
20240318,145700,254762240,4040,4040,4040,4040,200
20240318,145600,253954240,4040,4040,4040,4040,11
20240318,145500,253909800,4040,4040,4040,4040,201
20240318,145400,253097760,4045,4045,4045,4045,0
20240318,145300,253097760,4045,4045,4045,4045,1
20240318,145200,253093715,4050,4050,4050,4050,0
20240318,145100,253093715,4050,4050,4050,4050,0
20240318,145000,253093715,4050,4050,4050,4050,90
20240318,144900,252729215,4045,4045,4045,4045,11
20240318,144800,252684720,4045,4045,4045,4045,1
20240318,144700,252680675,4030,4030,4030,4030,528
20240318,144600,250552835,4045,4040,4045,4040,952
20240318,144500,246702770,4030,4030,4030,4030,725
20240318,144400,243781020,4035,4035,4035,4035,371
20240318,144300,242284035,4035,4040,4040,4035,550
20240318,144200,240064535,4040,4040,4040,4040,0
20240318,144100,240064535,4040,4040,4040,4040,2
20240318,144000,240056455,4040,4040,4040,4040,0
20240318,143900,240056455,4040,4040,4040,4040,0
20240318,143800,240056455,4040,4040,4040,4040,10
20240318,143700,240016055,4040,4040,4040,4040,0
20240318,143600,240016055,4040,4045,4045,4040,2
20240318,143500,240007970,4040,4040,4040,4040,0
20240318,143400,240007970,4040,4040,4040,4040,0
20240318,143300,240007970,4040,4040,4040,4040,1
20240318,143200,240003930,4025,4025,4025,4025,9
20240318,143100,239967705,4025,4025,4025,4025,0
20240318,143000,239967705,4025,4030,4030,4025,300
20240318,142900,238759175,4040,4040,4040,4040,0
20240318,142800,238759175,4040,4040,4040,4040,3
20240318,142700,238747055,4035,4035,4035,4035,0
20240318,142600,238747055,4035,4035,4035,4035,2
20240318,142500,238738985,4035,4035,4035,4035,0
20240318,142400,238738985,4035,4035,4035,4035,495
20240318,142300,236741660,4035,4030,4035,4030,2497
20240318,142200,226677250,4030,4030,4030,4030,0
20240318,142100,226677250,4030,4030,4030,4030,1
20240318,142000,226673220,4030,4030,4030,4030,0
20240318,141900,226673220,4030,4030,4030,4030,5
20240318,141800,226653070,4030,4030,4030,4030,17
20240318,141700,226584560,4030,4030,4030,4030,47
20240318,141600,226395150,4030,4030,4030,4030,0
20240318,141500,226395150,4030,4030,4030,4030,617
20240318,141400,223908640,4035,4035,4035,4035,0
20240318,141300,223908640,4035,4035,4035,4035,4
20240318,141200,223892500,4030,4030,4030,4030,18
20240318,141100,223819960,4030,4030,4030,4030,28
20240318,141000,223707120,4030,4030,4030,4030,60
20240318,140900,223465320,4030,4030,4030,4030,264
20240318,140800,222401400,4025,4025,4025,4025,5
20240318,140700,222381275,4030,4030,4030,4030,20
20240318,140600,222300675,4030,4030,4030,4030,34
20240318,140500,222163655,4035,4030,4035,4030,19
20240318,140400,222087080,4030,4030,4030,4030,491
20240318,140300,220108350,4030,4030,4030,4030,6
20240318,140200,220084170,4030,4030,4030,4030,0
20240318,140100,220084170,4030,4030,4030,4030,1100
20240318,140000,215651170,4025,4025,4025,4025,428
20240318,135900,213928470,4025,4025,4025,4025,0
20240318,135800,213928470,4025,4025,4025,4025,0
20240318,135700,213928470,4025,4025,4025,4015,1965
20240318,135600,206024505,4025,4025,4025,4025,5
20240318,135500,206004380,4015,4015,4015,4015,0
20240318,135400,206004380,4015,4015,4015,4015,0
20240318,135300,206004380,4015,4015,4015,4015,0
20240318,135200,206004380,4015,4015,4015,4015,0
20240318,135100,206004380,4015,4020,4020,4015,1002
20240318,135000,201981050,4020,4020,4020,4020,704
20240318,134900,199150970,4020,4020,4020,4020,0
20240318,134800,199150970,4020,4020,4020,4020,200
20240318,134700,198346970,4025,4025,4025,4025,32
20240318,134600,198218170,4020,4025,4025,4020,2050
20240318,134500,189974670,4030,4030,4030,4030,0
20240318,134400,189974670,4030,4030,4030,4030,0
20240318,134300,189974670,4030,4030,4030,4030,48
20240318,134200,189781230,4030,4030,4030,4030,12
20240318,134100,189732870,4030,4030,4030,4030,0
20240318,134000,189732870,4030,4030,4030,4030,0
20240318,133900,189732870,4030,4030,4030,4030,0
20240318,133800,189732870,4030,4030,4030,4030,500
20240318,133700,187717870,4030,4030,4030,4025,1024
20240318,133600,183591160,4030,4030,4030,4030,0
20240318,133500,183591160,4030,4030,4030,4030,0
20240318,133400,183591160,4030,4030,4030,4030,80
20240318,133300,183268760,4030,4030,4030,4030,130
20240318,133200,182744860,4025,4025,4025,4025,110
20240318,133100,182302110,4030,4030,4030,4030,177
20240318,133000,181588800,4030,4030,4030,4030,300
20240318,132900,180379800,4030,4030,4030,4030,200
20240318,132800,179573800,4025,4025,4025,4025,26
20240318,132700,179469150,4020,4020,4020,4020,0
20240318,132600,179469150,4020,4020,4020,4020,0
20240318,132500,179469150,4020,4020,4020,4020,0
20240318,132400,179469150,4020,4020,4020,4020,0
20240318,132300,179469150,4020,4030,4030,4020,900
20240318,132200,175846845,4040,4040,4040,4040,3
20240318,132100,175834725,4040,4040,4040,4040,0
20240318,132000,175834725,4040,4040,4040,4040,12
20240318,131900,175786245,4040,4040,4040,4040,0
20240318,131800,175786245,4040,4040,4040,4040,100
20240318,131700,175382245,4040,4035,4040,4035,400
20240318,131600,173766655,4030,4030,4030,4030,103
20240318,131500,173351565,4030,4030,4030,4030,0
20240318,131400,173351565,4030,4030,4030,4030,0
20240318,131300,173351565,4030,4030,4030,4025,102
20240318,131200,172940980,4025,4025,4025,4025,72
20240318,131100,172651180,4025,4025,4025,4025,110
20240318,131000,172208430,4035,4035,4035,4035,0
20240318,130900,172208430,4035,4030,4035,4030,2466
20240318,130800,162258130,4035,4035,4035,4035,0
20240318,130700,162258130,4035,4035,4035,4035,0
20240318,130600,162258130,4035,4035,4035,4035,0
20240318,130500,162258130,4035,4035,4035,4035,1
20240318,130400,162254095,4035,4035,4035,4035,0
20240318,130300,162254095,4035,4035,4035,4035,0
20240318,130200,162254095,4035,4035,4035,4035,0
20240318,130100,162254095,4035,4035,4035,4035,0
20240318,130000,162254095,4035,4030,4035,4030,10
20240318,125900,162213755,4035,4035,4035,4035,0
20240318,125800,162213755,4035,4035,4035,4035,0
20240318,125700,162213755,4035,4035,4035,4035,1
20240318,125600,162209720,4035,4035,4035,4035,0
20240318,125500,162209720,4035,4035,4035,4035,1
20240318,125400,162205685,4030,4030,4030,4030,1
20240318,125300,162201655,4030,4030,4030,4030,0
20240318,125200,162201655,4030,4030,4030,4030,0
20240318,125100,162201655,4030,4030,4030,4030,0
20240318,125000,162201655,4030,4030,4030,4030,224
20240318,124900,161298935,4030,4030,4030,4030,11
20240318,124800,161254605,4030,4035,4035,4030,31
20240318,124700,161129550,4035,4035,4035,4035,0
20240318,124600,161129550,4035,4035,4035,4035,0
20240318,124500,161129550,4035,4035,4035,4035,1
20240318,124400,161125515,4025,4025,4025,4025,0
20240318,124300,161125515,4025,4025,4025,4025,0
20240318,124200,161125515,4025,4025,4025,4025,0
20240318,124100,161125515,4025,4025,4025,4025,0
20240318,124000,161125515,4025,4035,4035,4025,381
20240318,123900,159588255,4035,4035,4035,4035,0
20240318,123800,159588255,4035,4035,4035,4035,1
20240318,123700,159584220,4020,4020,4020,4020,0
20240318,123600,159584220,4020,4020,4020,4020,0
20240318,123500,159584220,4020,4020,4020,4020,20
20240318,123400,159503820,4035,4035,4035,4035,1
20240318,123300,159499785,4030,4030,4030,4030,502
20240318,123200,157476725,4030,4030,4030,4030,0
20240318,123100,157476725,4030,4030,4030,4030,10
20240318,123000,157436425,4030,4030,4030,4030,0
20240318,122900,157436425,4030,4030,4030,4030,0
20240318,122800,157436425,4030,4030,4030,4030,0
20240318,122700,157436425,4030,4025,4030,4025,1000
20240318,122600,153406435,4030,4030,4030,4030,0
20240318,122500,153406435,4030,4025,4030,4025,1081
20240318,122400,149050410,4030,4030,4030,4030,0
20240318,122300,149050410,4030,4030,4030,4030,0
20240318,122200,149050410,4030,4030,4030,4030,0
20240318,122100,149050410,4030,4030,4030,4030,100
20240318,122000,148647410,4030,4025,4030,4025,7
20240318,121900,148619205,4025,4025,4025,4025,2
20240318,121800,148611155,4025,4025,4025,4025,205
20240318,121700,147786030,4030,4025,4030,4025,111
20240318,121600,147339235,4025,4025,4025,4025,88
20240318,121500,146985035,4020,4020,4020,4020,0
20240318,121400,146985035,4020,4020,4020,4020,200
20240318,121300,146181035,4025,4025,4025,4025,2
20240318,121200,146172985,4025,4025,4025,4025,0
20240318,121100,146172985,4025,4025,4025,4025,1
20240318,121000,146168960,4020,4020,4020,4020,0
20240318,120900,146168960,4020,4025,4025,4020,10
20240318,120800,146128755,4025,4025,4025,4025,1
20240318,120700,146124730,4025,4020,4025,4020,4
20240318,120600,146108645,4025,4025,4025,4025,0
20240318,120500,146108645,4025,4025,4025,4025,0
20240318,120400,146108645,4025,4025,4025,4025,1
20240318,120300,146104620,4035,4035,4035,4035,0
20240318,120200,146104620,4035,4035,4035,4035,0
20240318,120100,146104620,4035,4035,4035,4035,0
20240318,120000,146104620,4035,4035,4035,4035,0
20240318,115900,146104620,4035,4035,4035,4035,0
20240318,115800,146104620,4035,4035,4035,4035,0
20240318,115700,146104620,4035,4035,4035,4035,0
20240318,115600,146104620,4035,4035,4035,4035,0
20240318,115500,146104620,4035,4035,4035,4035,0
20240318,115400,146104620,4035,4035,4035,4035,0
20240318,115300,146104620,4035,4035,4035,4035,4
20240318,115200,146088480,4020,4020,4020,4020,0
20240318,115100,146088480,4020,4020,4020,4020,0
20240318,115000,146088480,4020,4020,4020,4020,1
20240318,114900,146084460,4015,4015,4015,4015,0
20240318,114800,146084460,4015,4040,4040,4015,10
20240318,114700,146044230,4015,4030,4030,4015,4600
20240318,114600,127550025,4040,4040,4040,4040,0
20240318,114500,127550025,4040,4040,4040,4040,0
20240318,114400,127550025,4040,4040,4040,4040,0
20240318,114300,127550025,4040,4040,4040,4040,0
20240318,114200,127550025,4040,4040,4040,4040,10
20240318,114100,127509625,4040,4040,4040,4040,0
20240318,114000,127509625,4040,4040,4040,4040,11
20240318,113900,127465185,4040,4035,4040,4035,123
20240318,113800,126968875,4040,4040,4040,4040,0
20240318,113700,126968875,4040,4040,4040,4040,0
20240318,113600,126968875,4040,4040,4040,4040,991
20240318,113500,122965235,4035,4035,4035,4035,187
20240318,113400,122210690,4040,4040,4040,4035,5
20240318,113300,122190505,4045,4045,4045,4045,12
20240318,113200,122141965,4045,4045,4045,4045,0
20240318,113100,122141965,4045,4045,4045,4045,0
20240318,113000,122141965,4045,4045,4045,4045,1
20240318,112900,122137920,4040,4040,4040,4040,0
20240318,112800,122137920,4040,4040,4040,4040,0
20240318,112700,122137920,4040,4040,4040,4040,0
20240318,112600,122137920,4040,4040,4040,4040,122
20240318,112500,121645040,4040,4040,4040,4040,125
20240318,112400,121140040,4045,4040,4045,4040,50
20240318,112300,120937800,4045,4045,4045,4045,0
20240318,112200,120937800,4045,4045,4045,4045,1
20240318,112100,120933755,4035,4045,4045,4035,15
20240318,112000,120873130,4045,4045,4045,4045,0
20240318,111900,120873130,4045,4045,4045,4045,0
20240318,111800,120873130,4045,4045,4045,4045,0
20240318,111700,120873130,4045,4045,4045,4045,18
20240318,111600,120800320,4045,4045,4045,4045,0
20240318,111500,120800320,4045,4045,4045,4045,0
20240318,111400,120800320,4045,4045,4045,4045,0
20240318,111300,120800320,4045,4035,4045,4030,11
20240318,111200,120755970,4045,4045,4045,4045,0
20240318,111100,120755970,4045,4045,4045,4045,0
20240318,111000,120755970,4045,4045,4045,4045,0
20240318,110900,120755970,4045,4045,4045,4045,0
20240318,110800,120755970,4045,4045,4045,4045,0
20240318,110700,120755970,4045,4045,4045,4045,17
20240318,110600,120687205,4045,4045,4045,4045,24
20240318,110500,120590125,4045,4035,4045,4030,41
20240318,110400,120424875,4045,4045,4045,4045,1
20240318,110300,120420830,4030,4040,4040,4030,4
20240318,110200,120404685,4045,4045,4045,4045,0
20240318,110100,120404685,4045,4030,4045,4030,4
20240318,110000,120388530,4050,4050,4050,4050,0
20240318,105900,120388530,4050,4050,4050,4050,0
20240318,105800,120388530,4050,4050,4050,4050,0
20240318,105700,120388530,4050,4050,4050,4030,4505
20240318,105600,102203725,4045,4045,4045,4045,0
20240318,105500,102203725,4045,4045,4045,4045,3
20240318,105400,102191590,4050,4050,4050,4050,427
20240318,105300,100462240,4050,4050,4050,4050,0
20240318,105200,100462240,4050,4050,4050,4050,0
20240318,105100,100462240,4050,4050,4050,4050,16
20240318,105000,100397440,4050,4050,4050,4050,10
20240318,104900,100356940,4050,4045,4050,4045,2781
20240318,104800,89102750,4035,4035,4035,4035,0
20240318,104700,89102750,4035,4035,4035,4035,0
20240318,104600,89102750,4035,4035,4035,4035,0
20240318,104500,89102750,4035,4035,4035,4035,0
20240318,104400,89102750,4035,4035,4035,4035,0
20240318,104300,89102750,4035,4035,4035,4035,9
20240318,104200,89066435,4045,4045,4045,4045,0
20240318,104100,89066435,4045,4045,4045,4045,0
20240318,104000,89066435,4045,4045,4045,4045,0
20240318,103900,89066435,4045,4045,4045,4045,10
20240318,103800,89025985,4045,4045,4045,4045,0
20240318,103700,89025985,4045,4045,4045,4045,0
20240318,103600,89025985,4045,4045,4045,4045,0
20240318,103500,89025985,4045,4030,4045,4030,101
20240318,103400,88618940,4035,4035,4035,4035,707
20240318,103300,85766195,4045,4045,4045,4045,0
20240318,103200,85766195,4045,4045,4045,4045,0
20240318,103100,85766195,4045,4045,4045,4045,2
20240318,103000,85758105,4050,4050,4050,4050,0
20240318,102900,85758105,4050,4050,4050,4050,0
20240318,102800,85758105,4050,4050,4050,4050,0
20240318,102700,85758105,4050,4050,4050,4050,250
20240318,102600,84745605,4050,4050,4050,4050,0
20240318,102500,84745605,4050,4050,4050,4050,0
20240318,102400,84745605,4050,4050,4050,4050,0
20240318,102300,84745605,4050,4050,4050,4050,0
20240318,102200,84745605,4050,4050,4050,4050,0
20240318,102100,84745605,4050,4050,4050,4050,0
20240318,102000,84745605,4050,4050,4050,4050,0
20240318,101900,84745605,4050,4050,4050,4050,34
20240318,101800,84607905,4030,4030,4030,4030,0
20240318,101700,84607905,4030,4030,4030,4030,0
20240318,101600,84607905,4030,4030,4030,4030,0
20240318,101500,84607905,4030,4050,4050,4030,6
20240318,101400,84583685,4050,4050,4050,4050,0
20240318,101300,84583685,4050,4050,4050,4050,0
20240318,101200,84583685,4050,4040,4050,4040,9
20240318,101100,84547315,4050,4045,4050,4045,30
20240318,101000,84425840,4040,4040,4040,4040,0
20240318,100900,84425840,4040,4040,4040,4040,11
20240318,100800,84381400,4045,4045,4045,4045,1
20240318,100700,84377355,4025,4045,4045,4025,1600
20240318,100600,77929015,4045,4045,4045,4045,199
20240318,100500,77124060,4045,4045,4045,4045,2
20240318,100400,77115970,4045,4045,4045,4045,2
20240318,100300,77107880,4045,4045,4045,4045,1
20240318,100200,77103835,4045,4045,4045,4045,0
20240318,100100,77103835,4045,4045,4045,4045,5
20240318,100000,77083610,4045,4045,4045,4045,0
20240318,095900,77083610,4045,4045,4045,4045,0
20240318,095800,77083610,4045,4045,4045,4045,45
20240318,095700,76901585,4045,4045,4045,4045,0
20240318,095600,76901585,4045,4045,4045,4045,0
20240318,095500,76901585,4045,4045,4045,4045,1
20240318,095400,76897540,4045,4045,4045,4045,6
20240318,095300,76873270,4045,4045,4045,4045,2
20240318,095200,76865180,4045,4045,4045,4045,0
20240318,095100,76865180,4045,4045,4045,4045,2
20240318,095000,76857090,4045,4045,4045,4045,0
20240318,094900,76857090,4045,4045,4045,4045,1
20240318,094800,76853045,4045,4045,4045,4045,2
20240318,094700,76844955,4035,4030,4035,4020,3003
20240318,094600,64762270,4030,4035,4035,4030,601
20240318,094500,62339740,4045,4045,4045,4045,20
20240318,094400,62258840,4045,4045,4045,4045,20
20240318,094300,62177940,4045,4045,4045,4045,5
20240318,094200,62157715,4045,4045,4045,4045,0
20240318,094100,62157715,4045,4045,4045,4045,2
20240318,094000,62149625,4045,4045,4045,4045,12
20240318,093900,62101085,4045,4045,4045,4045,0
20240318,093800,62101085,4045,4040,4045,4025,850
20240318,093700,58675685,4040,4040,4040,4040,650
20240318,093600,56049685,4060,4060,4060,4060,55
20240318,093500,55826385,4040,4040,4040,4040,73
20240318,093400,55531465,4060,4060,4060,4060,0
20240318,093300,55531465,4060,4060,4060,4060,1
20240318,093200,55527405,4040,4040,4040,4040,135
20240318,093100,54982005,4040,4060,4060,4040,1007
20240318,093000,50910660,4065,4060,4065,4060,6
20240318,092900,50886280,4075,4075,4075,4075,0
20240318,092800,50886280,4075,4060,4075,4050,251
20240318,092700,49869120,4060,4060,4060,4060,0
20240318,092600,49869120,4060,4060,4060,4060,260
20240318,092500,48813520,4085,4085,4085,4085,0
20240318,092400,48813520,4085,4085,4085,4085,2155
20240318,092300,40010345,4085,4085,4085,4085,1
20240318,092200,40006260,4085,4085,4085,4085,0
20240318,092100,40006260,4085,4085,4085,4085,99
20240318,092000,39601845,4090,4090,4090,4090,1
20240318,091900,39597755,4060,4060,4060,4060,212
20240318,091800,38737035,4060,4060,4060,4060,0
20240318,091700,38737035,4060,4070,4070,4060,721
20240318,091600,35809760,4075,4075,4075,4075,0
20240318,091500,35809760,4075,4075,4075,4075,501
20240318,091400,33768185,4090,4080,4090,4080,8
20240318,091300,33735520,4085,4085,4085,4085,298
20240318,091200,32518190,4090,4090,4090,4090,1157
20240318,091100,27786060,4090,4090,4090,4090,3
20240318,091000,27773790,4090,4090,4090,4090,0
20240318,090900,27773790,4090,4115,4115,4090,17
20240318,090800,27703960,4115,4090,4115,4085,1751
20240318,090700,20533345,4090,4085,4090,4085,29
20240318,090600,20414870,4070,4080,4085,4070,2675
20240318,090500,9520000,4075,4075,4075,4070,298
20240318,090400,8305840,4070,4055,4070,4055,1130
20240318,090300,3713040,4055,4045,4055,4040,516
20240318,090200,1628335,4040,4040,4040,4040,0
20240318,090100,1628335,4040,4040,4040,4040,137
20240318,090000,1074855,4040,4025,4040,4025,267