KissMeData/053350/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193300,52553640,3160,3160,3160,3160,452
20240318,193200,52553640,3160,3160,3160,3160,0
20240318,193100,52553640,3160,3160,3160,3160,0
20240318,193000,52553640,3160,3160,3160,3160,0
20240318,192900,52553640,3160,3160,3160,3160,0
20240318,192800,52553640,3160,3160,3160,3160,0
20240318,192700,52553640,3160,3160,3160,3160,0
20240318,192600,52553640,3160,3160,3160,3160,0
20240318,192500,52553640,3160,3160,3160,3160,0
20240318,192400,52553640,3160,3160,3160,3160,0
20240318,192300,52553640,3160,3160,3160,3160,0
20240318,192200,52553640,3160,3160,3160,3160,0
20240318,192100,52553640,3160,3160,3160,3160,0
20240318,192000,52553640,3160,3160,3160,3160,0
20240318,191900,52553640,3160,3160,3160,3160,0
20240318,191800,52553640,3160,3160,3160,3160,0
20240318,191700,52553640,3160,3160,3160,3160,0
20240318,191600,52553640,3160,3160,3160,3160,0
20240318,191500,52553640,3160,3160,3160,3160,0
20240318,191400,52553640,3160,3160,3160,3160,0
20240318,191300,52553640,3160,3160,3160,3160,0
20240318,191200,52553640,3160,3160,3160,3160,0
20240318,191100,52553640,3160,3160,3160,3160,0
20240318,191000,52553640,3160,3160,3160,3160,0
20240318,190900,52553640,3160,3160,3160,3160,0
20240318,190800,52553640,3160,3160,3160,3160,0
20240318,190700,52553640,3160,3160,3160,3160,0
20240318,190600,52553640,3160,3160,3160,3160,0
20240318,190500,52553640,3160,3160,3160,3160,0
20240318,190400,52553640,3160,3160,3160,3160,0
20240318,190300,52553640,3160,3160,3160,3160,452
20240318,190200,52553640,3160,3160,3160,3160,0
20240318,190100,52553640,3160,3160,3160,3160,0
20240318,190000,52553640,3160,3160,3160,3160,0
20240318,185900,52553640,3160,3160,3160,3160,0
20240318,185800,52553640,3160,3160,3160,3160,0
20240318,185700,52553640,3160,3160,3160,3160,0
20240318,185600,52553640,3160,3160,3160,3160,0
20240318,185500,52553640,3160,3160,3160,3160,0
20240318,185400,52553640,3160,3160,3160,3160,0
20240318,185300,52553640,3160,3160,3160,3160,0
20240318,185200,52553640,3160,3160,3160,3160,0
20240318,185100,52553640,3160,3160,3160,3160,0
20240318,185000,52553640,3160,3160,3160,3160,0
20240318,184900,52553640,3160,3160,3160,3160,0
20240318,184800,52553640,3160,3160,3160,3160,0
20240318,184700,52553640,3160,3160,3160,3160,0
20240318,184600,52553640,3160,3160,3160,3160,0
20240318,184500,52553640,3160,3160,3160,3160,0
20240318,184400,52553640,3160,3160,3160,3160,0
20240318,184300,52553640,3160,3160,3160,3160,0
20240318,184200,52553640,3160,3160,3160,3160,0
20240318,184100,52553640,3160,3160,3160,3160,0
20240318,184000,52553640,3160,3160,3160,3160,0
20240318,183900,52553640,3160,3160,3160,3160,0
20240318,183800,52553640,3160,3160,3160,3160,0
20240318,183700,52553640,3160,3160,3160,3160,0
20240318,183600,52553640,3160,3160,3160,3160,0
20240318,183500,52553640,3160,3160,3160,3160,0
20240318,183400,52553640,3160,3160,3160,3160,0
20240318,183300,52553640,3160,3160,3160,3160,452
20240318,183200,52553640,3160,3160,3160,3160,0
20240318,183100,52553640,3160,3160,3160,3160,0
20240318,183000,52553640,3160,3160,3160,3160,0
20240318,182900,52553640,3160,3160,3160,3160,0
20240318,182800,52553640,3160,3160,3160,3160,0
20240318,182700,52553640,3160,3160,3160,3160,0
20240318,182600,52553640,3160,3160,3160,3160,0
20240318,182500,52553640,3160,3160,3160,3160,0
20240318,182400,52553640,3160,3160,3160,3160,0
20240318,182300,52553640,3160,3160,3160,3160,0
20240318,182200,52553640,3160,3160,3160,3160,0
20240318,182100,52553640,3160,3160,3160,3160,0
20240318,182000,52553640,3160,3160,3160,3160,0
20240318,181900,52553640,3160,3160,3160,3160,0
20240318,181800,52553640,3160,3160,3160,3160,0
20240318,181700,52553640,3160,3160,3160,3160,0
20240318,181600,52553640,3160,3160,3160,3160,0
20240318,181500,52553640,3160,3160,3160,3160,0
20240318,181400,52553640,3160,3160,3160,3160,0
20240318,181300,52553640,3160,3160,3160,3160,0
20240318,181200,52553640,3160,3160,3160,3160,0
20240318,181100,52553640,3160,3160,3160,3160,0
20240318,181000,52553640,3160,3160,3160,3160,0
20240318,180900,52553640,3160,3160,3160,3160,0
20240318,180800,52553640,3160,3160,3160,3160,0
20240318,180700,52553640,3160,3160,3160,3160,0
20240318,180600,52553640,3160,3160,3160,3160,0
20240318,180500,52553640,3160,3160,3160,3160,0
20240318,180400,52553640,3160,3160,3160,3160,0
20240318,180300,52553640,3160,3160,3160,3160,452
20240318,180200,52553640,3160,3160,3160,3160,0
20240318,180100,52553640,3160,3160,3160,3160,0
20240318,180000,52553640,3160,3160,3160,3160,0
20240318,175900,52553640,3160,3160,3160,3160,0
20240318,175800,52553640,3160,3160,3160,3160,0
20240318,175700,52553640,3160,3160,3160,3160,0
20240318,175600,52553640,3160,3160,3160,3160,0
20240318,175500,52553640,3160,3160,3160,3160,0
20240318,175400,52553640,3160,3160,3160,3160,0
20240318,175300,52553640,3160,3160,3160,3160,0
20240318,175200,52553640,3160,3160,3160,3160,0
20240318,175100,52553640,3160,3160,3160,3160,0
20240318,175000,52553640,3160,3160,3160,3160,0
20240318,174900,52553640,3160,3160,3160,3160,0
20240318,174800,52553640,3160,3160,3160,3160,0
20240318,174700,52553640,3160,3160,3160,3160,0
20240318,174600,52553640,3160,3160,3160,3160,0
20240318,174500,52553640,3160,3160,3160,3160,0
20240318,174400,52553640,3160,3160,3160,3160,0
20240318,174300,52553640,3160,3160,3160,3160,0
20240318,174200,52553640,3160,3160,3160,3160,0
20240318,174100,52553640,3160,3160,3160,3160,0
20240318,174000,52553640,3160,3160,3160,3160,0
20240318,173900,52553640,3160,3160,3160,3160,0
20240318,173800,52553640,3160,3160,3160,3160,0
20240318,173700,52553640,3160,3160,3160,3160,0
20240318,173600,52553640,3160,3160,3160,3160,0
20240318,173500,52553640,3160,3160,3160,3160,0
20240318,173400,52553640,3160,3160,3160,3160,0
20240318,173300,52553640,3160,3160,3160,3160,452
20240318,173200,52553640,3160,3160,3160,3160,0
20240318,173100,52553640,3160,3160,3160,3160,0
20240318,173000,52553640,3160,3160,3160,3160,0
20240318,172900,52553640,3160,3160,3160,3160,0
20240318,172800,52553640,3160,3160,3160,3160,0
20240318,172700,52553640,3160,3160,3160,3160,0
20240318,172600,52553640,3160,3160,3160,3160,0
20240318,172500,52553640,3160,3160,3160,3160,0
20240318,172400,52553640,3160,3160,3160,3160,0
20240318,172300,52553640,3160,3160,3160,3160,0
20240318,172200,52553640,3160,3160,3160,3160,0
20240318,172100,52553640,3160,3160,3160,3160,0
20240318,172000,52553640,3160,3160,3160,3160,0
20240318,171900,52553640,3160,3160,3160,3160,0
20240318,171800,52553640,3160,3160,3160,3160,0
20240318,171700,52553640,3160,3160,3160,3160,0
20240318,171600,52553640,3160,3160,3160,3160,0
20240318,171500,52553640,3160,3160,3160,3160,0
20240318,171400,52553640,3160,3160,3160,3160,0
20240318,171300,52553640,3160,3160,3160,3160,0
20240318,171200,52553640,3160,3160,3160,3160,0
20240318,171100,52553640,3160,3160,3160,3160,0
20240318,171000,52553640,3160,3160,3160,3160,0
20240318,170900,52553640,3160,3160,3160,3160,0
20240318,170800,52553640,3160,3160,3160,3160,0
20240318,170700,52553640,3160,3160,3160,3160,0
20240318,170600,52553640,3160,3160,3160,3160,0
20240318,170500,52553640,3160,3160,3160,3160,0
20240318,170400,52553640,3160,3160,3160,3160,0
20240318,170300,52553640,3160,3160,3160,3160,452
20240318,170200,52553640,3160,3160,3160,3160,0
20240318,170100,52553640,3160,3160,3160,3160,0
20240318,170000,52553640,3160,3160,3160,3160,0
20240318,165900,52553640,3160,3160,3160,3160,0
20240318,165800,52553640,3160,3160,3160,3160,0
20240318,165700,52553640,3160,3160,3160,3160,0
20240318,165600,52553640,3160,3160,3160,3160,0
20240318,165500,52553640,3160,3160,3160,3160,0
20240318,165400,52553640,3160,3160,3160,3160,0
20240318,165300,52553640,3160,3160,3160,3160,0
20240318,165200,52553640,3160,3160,3160,3160,0
20240318,165100,52553640,3160,3160,3160,3160,0
20240318,165000,52553640,3160,3160,3160,3160,0
20240318,164900,52553640,3160,3160,3160,3160,0
20240318,164800,52553640,3160,3160,3160,3160,0
20240318,164700,52553640,3160,3160,3160,3160,0
20240318,164600,52553640,3160,3160,3160,3160,0
20240318,164500,52553640,3160,3160,3160,3160,0
20240318,164400,52553640,3160,3160,3160,3160,0
20240318,164300,52553640,3160,3160,3160,3160,0
20240318,164200,52553640,3160,3160,3160,3160,0
20240318,164100,52553640,3160,3160,3160,3160,0
20240318,164000,52553640,3160,3160,3160,3160,0
20240318,163900,52553640,3160,3160,3160,3160,0
20240318,163800,52553640,3160,3160,3160,3160,0
20240318,163700,52553640,3160,3160,3160,3160,0
20240318,163600,52553640,3160,3160,3160,3160,0
20240318,163500,52553640,3160,3160,3160,3160,0
20240318,163400,52553640,3160,3160,3160,3160,0
20240318,163300,52553640,3160,3160,3160,3160,452
20240318,163200,52553640,3160,3160,3160,3160,0
20240318,163100,52553640,3160,3160,3160,3160,0
20240318,163000,52553640,3160,3160,3160,3160,0
20240318,162900,52553640,3160,3160,3160,3160,0
20240318,162800,52553640,3160,3160,3160,3160,0
20240318,162700,52553640,3160,3160,3160,3160,0
20240318,162600,52553640,3160,3160,3160,3160,0
20240318,162500,52553640,3160,3160,3160,3160,0
20240318,162400,52553640,3160,3160,3160,3160,0
20240318,162300,52553640,3160,3160,3160,3160,0
20240318,162200,52553640,3160,3160,3160,3160,0
20240318,162100,52553640,3160,3160,3160,3160,0
20240318,162000,52553640,3160,3160,3160,3160,0
20240318,161900,52553640,3160,3160,3160,3160,0
20240318,161800,52553640,3160,3160,3160,3160,0
20240318,161700,52553640,3160,3160,3160,3160,0
20240318,161600,52553640,3160,3160,3160,3160,0
20240318,161500,52553640,3160,3160,3160,3160,0
20240318,161400,52553640,3160,3160,3160,3160,0
20240318,161300,52553640,3160,3160,3160,3160,0
20240318,161200,52553640,3160,3160,3160,3160,0
20240318,161100,52553640,3160,3160,3160,3160,0
20240318,161000,52553640,3160,3160,3160,3160,0
20240318,160900,52553640,3160,3160,3160,3160,0
20240318,160800,52553640,3160,3160,3160,3160,0
20240318,160700,52553640,3160,3160,3160,3160,0
20240318,160600,52553640,3160,3160,3160,3160,0
20240318,160500,52553640,3160,3160,3160,3160,0
20240318,160400,52553640,3160,3160,3160,3160,0
20240318,160300,52553640,3160,3160,3160,3160,452
20240318,160200,52553640,3160,3160,3160,3160,0
20240318,160100,52553640,3160,3160,3160,3160,0
20240318,160000,52553640,3160,3160,3160,3160,0
20240318,155900,52553640,3160,3160,3160,3160,0
20240318,155800,52553640,3160,3160,3160,3160,0
20240318,155700,52553640,3160,3160,3160,3160,0
20240318,155600,52553640,3160,3160,3160,3160,0
20240318,155500,52553640,3160,3160,3160,3160,0
20240318,155400,52553640,3160,3160,3160,3160,0
20240318,155300,52553640,3160,3160,3160,3160,0
20240318,155200,52553640,3160,3160,3160,3160,0
20240318,155100,52553640,3160,3160,3160,3160,0
20240318,155000,52553640,3160,3160,3160,3160,0
20240318,154900,52553640,3160,3160,3160,3160,0
20240318,154800,52553640,3160,3160,3160,3160,0
20240318,154700,52553640,3160,3160,3160,3160,0
20240318,154600,52553640,3160,3160,3160,3160,0
20240318,154500,52553640,3160,3160,3160,3160,0
20240318,154400,52553640,3160,3160,3160,3160,0
20240318,154300,52553640,3160,3160,3160,3160,0
20240318,154200,52553640,3160,3160,3160,3160,0
20240318,154100,52553640,3160,3160,3160,3160,0
20240318,154000,52553640,3160,3160,3160,3160,0
20240318,153900,52553640,3160,3160,3160,3160,0
20240318,153800,52553640,3160,3160,3160,3160,0
20240318,153700,52553640,3160,3160,3160,3160,0
20240318,153600,52553640,3160,3160,3160,3160,0
20240318,153500,52553640,3160,3160,3160,3160,0
20240318,153400,52553640,3160,3160,3160,3160,0
20240318,153300,52553640,3160,3160,3160,3160,452
20240318,153200,52553640,3160,3160,3160,3160,0
20240318,153100,52553640,3160,3160,3160,3160,0
20240318,153000,52553640,3160,3160,3160,3160,452
20240318,152900,51125320,3220,3220,3220,3220,0
20240318,152800,51125320,3220,3220,3220,3220,0
20240318,152700,51125320,3220,3220,3220,3220,0
20240318,152600,51125320,3220,3220,3220,3220,0
20240318,152500,51125320,3220,3220,3220,3220,0
20240318,152400,51125320,3220,3220,3220,3220,0
20240318,152300,51125320,3220,3220,3220,3220,0
20240318,152200,51125320,3220,3220,3220,3220,0
20240318,152100,51125320,3220,3220,3220,3220,0
20240318,152000,51125320,3220,3220,3220,3220,0
20240318,151900,51125320,3220,3220,3220,3220,0
20240318,151800,51125320,3220,3220,3220,3220,0
20240318,151700,51125320,3220,3220,3220,3220,0
20240318,151600,51125320,3220,3220,3220,3220,0
20240318,151500,51125320,3220,3220,3220,3220,0
20240318,151400,51125320,3220,3220,3220,3220,0
20240318,151300,51125320,3220,3220,3220,3220,10
20240318,151200,51093120,3220,3220,3220,3220,0
20240318,151100,51093120,3220,3220,3220,3220,0
20240318,151000,51093120,3220,3220,3220,3220,10
20240318,150900,51060920,3220,3220,3220,3220,0
20240318,150800,51060920,3220,3220,3220,3220,0
20240318,150700,51060920,3220,3220,3220,3220,35
20240318,150600,50948220,3230,3230,3230,3230,0
20240318,150500,50948220,3230,3230,3230,3230,0
20240318,150400,50948220,3230,3230,3230,3230,0
20240318,150300,50948220,3230,3230,3230,3230,0
20240318,150200,50948220,3230,3230,3230,3230,0
20240318,150100,50948220,3230,3230,3230,3230,0
20240318,150000,50948220,3230,3230,3230,3230,0
20240318,145900,50948220,3230,3230,3230,3230,0
20240318,145800,50948220,3230,3230,3230,3230,0
20240318,145700,50948220,3230,3230,3230,3230,0
20240318,145600,50948220,3230,3230,3230,3230,0
20240318,145500,50948220,3230,3230,3230,3230,0
20240318,145400,50948220,3230,3230,3230,3230,0
20240318,145300,50948220,3230,3230,3230,3230,23
20240318,145200,50873930,3230,3230,3230,3230,0
20240318,145100,50873930,3230,3230,3230,3230,0
20240318,145000,50873930,3230,3230,3230,3230,5
20240318,144900,50857780,3230,3230,3230,3230,19
20240318,144800,50796410,3230,3230,3230,3230,39
20240318,144700,50670440,3230,3230,3230,3230,21
20240318,144600,50602610,3230,3230,3230,3230,25
20240318,144500,50521860,3225,3230,3230,3225,28
20240318,144400,50431485,3230,3230,3230,3230,26
20240318,144300,50347505,3230,3230,3230,3230,24
20240318,144200,50269985,3230,3230,3230,3230,25
20240318,144100,50189235,3230,3230,3230,3230,34
20240318,144000,50079415,3230,3230,3230,3230,27
20240318,143900,49992205,3230,3230,3230,3230,32
20240318,143800,49888845,3230,3230,3230,3230,40
20240318,143700,49759645,3230,3230,3230,3230,30
20240318,143600,49662745,3230,3230,3230,3230,22
20240318,143500,49591685,3230,3230,3230,3230,33
20240318,143400,49485095,3230,3230,3230,3230,29
20240318,143300,49391425,3230,3230,3230,3230,31
20240318,143200,49291295,3230,3230,3230,3230,35
20240318,143100,49178245,3230,3230,3230,3230,43
20240318,143000,49039355,3230,3230,3230,3230,34
20240318,142900,48929535,3230,3230,3230,3230,34
20240318,142800,48819715,3230,3225,3230,3225,16
20240318,142700,48768075,3230,3230,3230,3230,43
20240318,142600,48629185,3230,3230,3230,3230,34
20240318,142500,48519365,3230,3230,3230,3230,25
20240318,142400,48438615,3230,3230,3230,3230,34
20240318,142300,48328795,3230,3230,3230,3230,28
20240318,142200,48238355,3230,3230,3230,3230,16
20240318,142100,48186675,3230,3230,3230,3230,27
20240318,142000,48099465,3230,3225,3230,3225,41
20240318,141900,47967040,3225,3225,3230,3225,33
20240318,141800,47860470,3225,3225,3230,3225,36
20240318,141700,47744205,3225,3225,3225,3225,42
20240318,141600,47608755,3230,3230,3230,3225,19
20240318,141500,47547395,3225,3225,3225,3225,12
20240318,141400,47508695,3225,3225,3225,3225,40
20240318,141300,47379695,3225,3225,3225,3225,24
20240318,141200,47302295,3225,3225,3225,3225,27
20240318,141100,47215220,3225,3220,3225,3220,32
20240318,141000,47112025,3225,3225,3225,3225,21
20240318,140900,47044300,3225,3225,3225,3225,30
20240318,140800,46947550,3225,3225,3225,3225,15
20240318,140700,46899175,3230,3230,3230,3230,22
20240318,140600,46828115,3235,3235,3235,3235,33
20240318,140500,46721360,3235,3235,3235,3235,29
20240318,140400,46627545,3235,3245,3245,3210,503
20240318,140300,45012005,3245,3245,3245,3205,318
20240318,140200,43988110,3245,3240,3245,3240,25
20240318,140100,43907070,3240,3240,3240,3240,20
20240318,140000,43842270,3240,3240,3240,3240,31
20240318,135900,43741830,3240,3240,3240,3240,32
20240318,135800,43638150,3240,3240,3240,3240,30
20240318,135700,43540950,3240,3245,3245,3240,26
20240318,135600,43456635,3245,3240,3245,3240,35
20240318,135500,43343115,3240,3240,3240,3240,32
20240318,135400,43239435,3240,3240,3240,3240,16
20240318,135300,43187595,3240,3240,3240,3240,36
20240318,135200,43070955,3240,3240,3240,3240,28
20240318,135100,42980235,3240,3240,3240,3240,30
20240318,135000,42883035,3240,3240,3240,3240,42
20240318,134900,42746955,3240,3240,3240,3240,21
20240318,134800,42678915,3240,3240,3240,3240,33
20240318,134700,42571995,3240,3240,3240,3240,24
20240318,134600,42494235,3240,3245,3245,3240,25
20240318,134500,42413150,3245,3245,3245,3245,36
20240318,134400,42296330,3245,3245,3245,3245,40
20240318,134300,42166530,3245,3245,3245,3245,24
20240318,134200,42088650,3245,3245,3245,3245,36
20240318,134100,41971830,3245,3245,3245,3245,34
20240318,134000,41861500,3245,3245,3245,3245,17
20240318,133900,41806335,3245,3245,3245,3245,27
20240318,133800,41718720,3240,3240,3240,3240,28
20240318,133700,41628000,3240,3240,3240,3240,33
20240318,133600,41521080,3240,3240,3240,3240,22
20240318,133500,41449800,3240,3240,3240,3240,34
20240318,133400,41339640,3240,3240,3240,3240,29
20240318,133300,41245680,3240,3240,3240,3240,14
20240318,133200,41200320,3240,3230,3240,3230,149
20240318,133100,40718790,3230,3235,3245,3230,128
20240318,133000,40304680,3235,3235,3235,3235,28
20240318,132900,40214100,3235,3235,3235,3235,30
20240318,132800,40117050,3235,3235,3235,3235,36
20240318,132700,40000590,3235,3235,3235,3235,37
20240318,132600,39880895,3235,3235,3235,3235,14
20240318,132500,39835605,3235,3235,3235,3235,32
20240318,132400,39732085,3235,3235,3235,3235,27
20240318,132300,39644740,3235,3235,3235,3235,29
20240318,132200,39550925,3235,3235,3235,3235,23
20240318,132100,39476520,3230,3230,3230,3230,16
20240318,132000,39424840,3230,3230,3230,3230,30
20240318,131900,39327940,3230,3230,3230,3230,12
20240318,131800,39289180,3230,3230,3230,3230,23
20240318,131700,39214890,3230,3230,3230,3230,25
20240318,131600,39134140,3230,3230,3230,3230,80
20240318,131500,38875740,3230,3230,3230,3230,30
20240318,131400,38778840,3230,3225,3230,3225,44
20240318,131300,38636885,3225,3225,3225,3225,30
20240318,131200,38540135,3225,3225,3225,3225,26
20240318,131100,38456285,3225,3220,3225,3220,25
20240318,131000,38375735,3220,3220,3220,3220,31
20240318,130900,38275915,3220,3220,3220,3220,27
20240318,130800,38188975,3220,3220,3220,3220,37
20240318,130700,38069835,3220,3220,3220,3220,39
20240318,130600,37944255,3220,3220,3220,3220,37
20240318,130500,37825115,3220,3220,3220,3220,22
20240318,130400,37754275,3220,3220,3220,3220,31
20240318,130300,37654455,3220,3220,3220,3220,41
20240318,130200,37522435,3220,3220,3220,3220,36
20240318,130100,37406515,3220,3220,3220,3220,31
20240318,130000,37306695,3220,3220,3220,3220,34
20240318,125900,37197215,3220,3220,3220,3220,31
20240318,125800,37097395,3220,3220,3220,3220,16
20240318,125700,37045875,3220,3220,3220,3220,28
20240318,125600,36955715,3220,3220,3220,3220,31
20240318,125500,36855895,3220,3220,3220,3220,31
20240318,125400,36756075,3220,3220,3220,3220,21
20240318,125300,36688455,3220,3220,3220,3220,25
20240318,125200,36607955,3220,3220,3220,3220,38
20240318,125100,36485595,3220,3220,3220,3220,19
20240318,125000,36424415,3220,3220,3220,3220,31
20240318,124900,36324595,3220,3220,3220,3220,26
20240318,124800,36240875,3220,3220,3220,3220,33
20240318,124700,36134615,3220,3220,3220,3220,24
20240318,124600,36057335,3220,3220,3220,3220,38
20240318,124500,35934975,3220,3220,3220,3220,29
20240318,124400,35841595,3220,3220,3220,3220,15
20240318,124300,35793295,3220,3220,3220,3220,34
20240318,124200,35683815,3220,3220,3220,3220,23
20240318,124100,35609755,3220,3220,3220,3220,38
20240318,124000,35487395,3220,3220,3220,3220,49
20240318,123900,35329615,3220,3220,3220,3220,39
20240318,123800,35204035,3220,3220,3220,3220,32
20240318,123700,35100995,3220,3220,3220,3220,13
20240318,123600,35059135,3220,3220,3220,3220,25
20240318,123500,34978635,3220,3220,3220,3220,32
20240318,123400,34875595,3220,3220,3220,3220,30
20240318,123300,34778995,3220,3220,3220,3220,34
20240318,123200,34669515,3220,3220,3220,3220,22
20240318,123100,34598675,3220,3220,3220,3220,27
20240318,123000,34511735,3220,3220,3220,3220,22
20240318,122900,34440895,3220,3220,3220,3220,37
20240318,122800,34321755,3220,3220,3220,3220,39
20240318,122700,34196175,3220,3220,3220,3220,32
20240318,122600,34093135,3220,3220,3220,3220,21
20240318,122500,34025515,3220,3220,3220,3220,24
20240318,122400,33948235,3220,3215,3220,3215,31
20240318,122300,33848480,3215,3215,3215,3215,38
20240318,122200,33726310,3215,3215,3215,3215,34
20240318,122100,33617000,3215,3215,3215,3215,36
20240318,122000,33501260,3220,3220,3220,3220,38
20240318,121900,33378900,3220,3220,3220,3220,30
20240318,121800,33282300,3220,3220,3220,3220,36
20240318,121700,33166380,3220,3210,3220,3210,52
20240318,121600,32999240,3210,3215,3215,3210,346
20240318,121500,31888540,3220,3220,3220,3220,33
20240318,121400,31782280,3220,3220,3220,3220,21
20240318,121300,31714660,3220,3220,3220,3220,41
20240318,121200,31582640,3220,3220,3220,3220,34
20240318,121100,31473160,3220,3220,3220,3220,33
20240318,121000,31366900,3220,3220,3220,3220,34
20240318,120900,31257420,3220,3220,3220,3220,22
20240318,120800,31186580,3220,3220,3220,3220,30
20240318,120700,31089980,3220,3220,3220,3220,31
20240318,120600,30990160,3220,3220,3220,3220,35
20240318,120500,30877460,3220,3220,3220,3220,32
20240318,120400,30774420,3220,3220,3220,3220,25
20240318,120300,30693920,3220,3220,3220,3220,38
20240318,120200,30571560,3220,3220,3220,3220,21
20240318,120100,30503940,3220,3220,3220,3220,25
20240318,120000,30423440,3220,3220,3220,3220,24
20240318,115900,30346160,3220,3215,3220,3215,35
20240318,115800,30233560,3215,3215,3215,3215,36
20240318,115700,30117820,3215,3215,3215,3215,5
20240318,115600,30101745,3210,3210,3210,3210,906
20240318,115500,27193485,3210,3210,3210,3210,19
20240318,115400,27132495,3210,3210,3210,3210,30
20240318,115300,27036195,3210,3210,3210,3210,22
20240318,115200,26965575,3210,3215,3215,3210,29
20240318,115100,26872455,3215,3215,3215,3215,24
20240318,115000,26795295,3215,3215,3215,3215,34
20240318,114900,26685985,3215,3215,3215,3215,21
20240318,114800,26618470,3215,3215,3215,3215,13
20240318,114700,26576675,3215,3215,3215,3215,17
20240318,114600,26522020,3215,3215,3215,3215,28
20240318,114500,26432000,3215,3215,3215,3215,26
20240318,114400,26348410,3215,3215,3215,3215,21
20240318,114300,26280895,3215,3215,3215,3210,160
20240318,114200,25767055,3215,3215,3215,3215,28
20240318,114100,25677035,3215,3215,3215,3215,18
20240318,114000,25619165,3215,3215,3215,3215,35
20240318,113900,25506640,3215,3215,3215,3215,31
20240318,113800,25406975,3215,3215,3215,3215,32
20240318,113700,25304095,3220,3220,3220,3220,32
20240318,113600,25201055,3220,3220,3220,3215,29
20240318,113500,25107685,3225,3225,3225,3225,29
20240318,113400,25014160,3225,3220,3225,3220,31
20240318,113300,24914260,3220,3220,3220,3220,30
20240318,113200,24817660,3220,3220,3220,3220,30
20240318,113100,24721060,3225,3225,3225,3225,34
20240318,113000,24611410,3225,3225,3225,3225,37
20240318,112900,24492085,3225,3225,3225,3225,30
20240318,112800,24395335,3225,3225,3225,3225,40
20240318,112700,24266335,3225,3225,3225,3225,15
20240318,112600,24217960,3230,3225,3230,3225,51
20240318,112500,24053390,3230,3230,3230,3230,23
20240318,112400,23979100,3225,3225,3225,3225,32
20240318,112300,23875900,3225,3225,3225,3225,40
20240318,112200,23746900,3225,3225,3225,3225,33
20240318,112100,23640475,3225,3225,3225,3225,28
20240318,112000,23550175,3225,3225,3225,3225,25
20240318,111900,23469550,3225,3225,3225,3225,34
20240318,111800,23359900,3225,3225,3225,3225,38
20240318,111700,23237350,3225,3225,3225,3225,29
20240318,111600,23143825,3225,3225,3225,3225,35
20240318,111500,23030950,3225,3225,3225,3225,17
20240318,111400,22976125,3225,3225,3225,3225,30
20240318,111300,22879375,3225,3225,3225,3225,25
20240318,111200,22798750,3225,3225,3225,3225,29
20240318,111100,22705225,3225,3225,3225,3225,33
20240318,111000,22598800,3225,3225,3225,3225,29
20240318,110900,22505275,3225,3225,3225,3225,36
20240318,110800,22389175,3225,3225,3225,3225,33
20240318,110700,22282750,3225,3225,3225,3225,30
20240318,110600,22186000,3225,3225,3225,3225,26
20240318,110500,22102150,3225,3225,3225,3225,35
20240318,110400,21989275,3225,3225,3225,3225,22
20240318,110300,21918325,3225,3220,3225,3220,29
20240318,110200,21824805,3225,3220,3225,3215,33
20240318,110100,21718395,3225,3220,3225,3215,18
20240318,110000,21660360,3225,3225,3225,3220,27
20240318,105900,21573295,3225,3220,3225,3220,23
20240318,105800,21499125,3225,3225,3225,3225,35
20240318,105700,21386250,3225,3220,3225,3215,41
20240318,105600,21254045,3225,3220,3225,3215,32
20240318,105500,21150860,3225,3220,3225,3220,27
20240318,105400,21063795,3225,3220,3225,3220,24
20240318,105300,20986400,3225,3220,3225,3220,31
20240318,105200,20886435,3225,3220,3225,3215,7
20240318,105100,20863875,3205,3220,3225,3205,31
20240318,105000,20763980,3225,3220,3225,3220,29
20240318,104900,20670465,3225,3220,3225,3220,32
20240318,104800,20567275,3225,3220,3225,3220,23
20240318,104700,20493110,3225,3220,3225,3215,29
20240318,104600,20399600,3225,3220,3225,3215,28
20240318,104500,20309525,3220,3220,3220,3220,24
20240318,104400,20232245,3220,3220,3225,3220,40
20240318,104300,20103440,3220,3225,3225,3220,21
20240318,104200,20035760,3225,3220,3225,3220,36
20240318,104100,19919690,3165,3220,3225,3165,212
20240318,104000,19246530,3225,3225,3225,3220,33
20240318,103900,19140115,3225,3225,3225,3225,19
20240318,103800,19078840,3225,3225,3225,3225,23
20240318,103700,19004665,3225,3225,3225,3225,35
20240318,103600,18891790,3225,3225,3225,3225,26
20240318,103500,18807940,3225,3220,3225,3220,39
20240318,103400,18682175,3225,3220,3225,3220,25
20240318,103300,18601560,3225,3220,3225,3220,30
20240318,103200,18504820,3225,3225,3225,3220,17
20240318,103100,18450005,3225,3225,3225,3225,22
20240318,103000,18379055,3225,3225,3225,3225,32
20240318,102900,18275855,3225,3225,3225,3225,32
20240318,102800,18172655,3225,3225,3225,3220,36
20240318,102700,18056565,3225,3225,3225,3220,32
20240318,102600,17953375,3225,3220,3225,3220,31
20240318,102500,17853420,3225,3225,3225,3225,30
20240318,102400,17756670,3225,3225,3225,3225,18
20240318,102300,17698620,3225,3225,3225,3225,31
20240318,102200,17598645,3225,3225,3225,3225,46
20240318,102100,17450295,3225,3225,3225,3225,25
20240318,102000,17369670,3225,3225,3225,3225,25
20240318,101900,17289045,3225,3225,3225,3225,25
20240318,101800,17208420,3225,3225,3225,3225,33
20240318,101700,17101995,3225,3220,3225,3220,17
20240318,101600,17047250,3220,3220,3220,3220,39
20240318,101500,16921670,3220,3220,3220,3220,28
20240318,101400,16831510,3220,3220,3220,3220,29
20240318,101300,16738130,3220,3220,3220,3220,24
20240318,101200,16660850,3220,3220,3220,3220,23
20240318,101100,16586790,3220,3220,3220,3220,37
20240318,101000,16467650,3220,3220,3220,3220,24
20240318,100900,16390370,3220,3215,3220,3215,36
20240318,100800,16274465,3220,3215,3220,3215,42
20240318,100700,16139240,3220,3215,3220,3215,22
20240318,100600,16068415,3225,3215,3225,3215,28
20240318,100500,15978170,3220,3215,3220,3215,40
20240318,100400,15849385,3220,3220,3220,3180,50
20240318,100300,15689300,3220,3220,3220,3220,20
20240318,100200,15624900,3225,3175,3225,3175,49
20240318,100100,15467690,3170,3225,3230,3170,521
20240318,100000,13814575,3230,3225,3230,3225,33
20240318,095900,13708000,3230,3225,3230,3225,30
20240318,095800,13611115,3230,3225,3230,3225,44
20240318,095700,13469010,3230,3230,3230,3225,28
20240318,095600,13378585,3235,3230,3235,3230,25
20240318,095500,13297725,3235,3230,3235,3230,40
20240318,095400,13168340,3235,3230,3235,3230,23
20240318,095300,13093950,3235,3230,3235,3230,36
20240318,095200,12977505,3235,3230,3235,3230,27
20240318,095100,12890175,3235,3230,3235,3230,33
20240318,095000,12783435,3235,3235,3235,3230,21
20240318,094900,12715515,3235,3225,3235,3225,24
20240318,094800,12637955,3230,3230,3230,3225,36
20240318,094700,12521690,3225,3220,3225,3220,29
20240318,094600,12428180,3225,3220,3225,3220,30
20240318,094500,12331445,3225,3220,3225,3220,26
20240318,094400,12247610,3225,3220,3225,3220,28
20240318,094300,12157325,3225,3220,3225,3220,36
20240318,094200,12041340,3220,3220,3220,3220,23
20240318,094100,11967280,3220,3220,3220,3220,27
20240318,094000,11880340,3220,3220,3220,3220,24
20240318,093900,11803060,3225,3220,3225,3220,24
20240318,093800,11725680,3225,3220,3225,3220,27
20240318,093700,11638660,3225,3220,3225,3220,19
20240318,093600,11577400,3225,3220,3225,3220,32
20240318,093500,11474290,3220,3220,3220,3220,20
20240318,093400,11409890,3220,3220,3220,3220,30
20240318,093300,11313290,3220,3220,3220,3220,29
20240318,093200,11219910,3220,3220,3220,3220,28
20240318,093100,11129750,3220,3220,3220,3220,26
20240318,093000,11046030,3220,3220,3220,3220,31
20240318,092900,10946210,3220,3220,3220,3220,37
20240318,092800,10827070,3220,3215,3220,3215,16
20240318,092700,10775560,3220,3215,3220,3215,32
20240318,092600,10672580,3220,3220,3220,3210,33
20240318,092500,10566360,3220,3215,3220,3210,23
20240318,092400,10492345,3220,3215,3220,3215,27
20240318,092300,10405415,3220,3215,3220,3215,31
20240318,092200,10305645,3220,3215,3220,3215,30
20240318,092100,10209085,3220,3220,3220,3215,23
20240318,092000,10135035,3220,3220,3225,3220,24
20240318,091900,10057700,3230,3220,3230,3215,34
20240318,091800,9948040,3220,3225,3225,3220,43
20240318,091700,9809505,3225,3225,3225,3220,51
20240318,091600,9645120,3220,3215,3220,3215,21
20240318,091500,9577505,3220,3225,3225,3220,22
20240318,091400,9506640,3225,3220,3225,3215,27
20240318,091300,9419740,3225,3190,3235,3190,123
20240318,091200,9026030,3175,3230,3235,3175,49
20240318,091100,8869290,3235,3230,3235,3230,27
20240318,091000,8781975,3235,3205,3235,3205,27
20240318,090900,8694730,3235,3235,3235,3230,37
20240318,090800,8575050,3235,3245,3245,3235,51
20240318,090700,8409680,3240,3240,3240,3240,12
20240318,090600,8370800,3240,3235,3240,3235,25
20240318,090500,8289815,3245,3265,3270,3245,54
20240318,090400,8114160,3275,3285,3285,3265,29
20240318,090300,8019100,3300,3220,3300,3220,306
20240318,090200,7023595,3220,3190,3220,3190,1992
20240318,090100,647710,3180,3180,3180,3180,2
20240318,090000,641350,3175,3175,3175,3175,202