KissMeData/290120/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,205900,42140160,3290,3290,3290,3290,178
20240318,205800,42140160,3290,3290,3290,3290,0
20240318,205700,42140160,3290,3290,3290,3290,0
20240318,205600,42140160,3290,3290,3290,3290,0
20240318,205500,42140160,3290,3290,3290,3290,0
20240318,205400,42140160,3290,3290,3290,3290,0
20240318,205300,42140160,3290,3290,3290,3290,0
20240318,205200,42140160,3290,3290,3290,3290,0
20240318,205100,42140160,3290,3290,3290,3290,0
20240318,205000,42140160,3290,3290,3290,3290,0
20240318,204900,42140160,3290,3290,3290,3290,0
20240318,204800,42140160,3290,3290,3290,3290,0
20240318,204700,42140160,3290,3290,3290,3290,0
20240318,204600,42140160,3290,3290,3290,3290,0
20240318,204500,42140160,3290,3290,3290,3290,0
20240318,204400,42140160,3290,3290,3290,3290,0
20240318,204300,42140160,3290,3290,3290,3290,0
20240318,204200,42140160,3290,3290,3290,3290,0
20240318,204100,42140160,3290,3290,3290,3290,0
20240318,204000,42140160,3290,3290,3290,3290,0
20240318,203900,42140160,3290,3290,3290,3290,0
20240318,203800,42140160,3290,3290,3290,3290,0
20240318,203700,42140160,3290,3290,3290,3290,0
20240318,203600,42140160,3290,3290,3290,3290,0
20240318,203500,42140160,3290,3290,3290,3290,0
20240318,203400,42140160,3290,3290,3290,3290,0
20240318,203300,42140160,3290,3290,3290,3290,0
20240318,203200,42140160,3290,3290,3290,3290,0
20240318,203100,42140160,3290,3290,3290,3290,0
20240318,203000,42140160,3290,3290,3290,3290,0
20240318,202900,42140160,3290,3290,3290,3290,178
20240318,202800,42140160,3290,3290,3290,3290,0
20240318,202700,42140160,3290,3290,3290,3290,0
20240318,202600,42140160,3290,3290,3290,3290,0
20240318,202500,42140160,3290,3290,3290,3290,0
20240318,202400,42140160,3290,3290,3290,3290,0
20240318,202300,42140160,3290,3290,3290,3290,0
20240318,202200,42140160,3290,3290,3290,3290,0
20240318,202100,42140160,3290,3290,3290,3290,0
20240318,202000,42140160,3290,3290,3290,3290,0
20240318,201900,42140160,3290,3290,3290,3290,0
20240318,201800,42140160,3290,3290,3290,3290,0
20240318,201700,42140160,3290,3290,3290,3290,0
20240318,201600,42140160,3290,3290,3290,3290,0
20240318,201500,42140160,3290,3290,3290,3290,0
20240318,201400,42140160,3290,3290,3290,3290,0
20240318,201300,42140160,3290,3290,3290,3290,0
20240318,201200,42140160,3290,3290,3290,3290,0
20240318,201100,42140160,3290,3290,3290,3290,0
20240318,201000,42140160,3290,3290,3290,3290,0
20240318,200900,42140160,3290,3290,3290,3290,0
20240318,200800,42140160,3290,3290,3290,3290,0
20240318,200700,42140160,3290,3290,3290,3290,0
20240318,200600,42140160,3290,3290,3290,3290,0
20240318,200500,42140160,3290,3290,3290,3290,0
20240318,200400,42140160,3290,3290,3290,3290,0
20240318,200300,42140160,3290,3290,3290,3290,0
20240318,200200,42140160,3290,3290,3290,3290,0
20240318,200100,42140160,3290,3290,3290,3290,0
20240318,200000,42140160,3290,3290,3290,3290,0
20240318,195900,42140160,3290,3290,3290,3290,178
20240318,195800,42140160,3290,3290,3290,3290,0
20240318,195700,42140160,3290,3290,3290,3290,0
20240318,195600,42140160,3290,3290,3290,3290,0
20240318,195500,42140160,3290,3290,3290,3290,0
20240318,195400,42140160,3290,3290,3290,3290,0
20240318,195300,42140160,3290,3290,3290,3290,0
20240318,195200,42140160,3290,3290,3290,3290,0
20240318,195100,42140160,3290,3290,3290,3290,0
20240318,195000,42140160,3290,3290,3290,3290,0
20240318,194900,42140160,3290,3290,3290,3290,0
20240318,194800,42140160,3290,3290,3290,3290,0
20240318,194700,42140160,3290,3290,3290,3290,0
20240318,194600,42140160,3290,3290,3290,3290,0
20240318,194500,42140160,3290,3290,3290,3290,0
20240318,194400,42140160,3290,3290,3290,3290,0
20240318,194300,42140160,3290,3290,3290,3290,0
20240318,194200,42140160,3290,3290,3290,3290,0
20240318,194100,42140160,3290,3290,3290,3290,0
20240318,194000,42140160,3290,3290,3290,3290,0
20240318,193900,42140160,3290,3290,3290,3290,0
20240318,193800,42140160,3290,3290,3290,3290,0
20240318,193700,42140160,3290,3290,3290,3290,0
20240318,193600,42140160,3290,3290,3290,3290,0
20240318,193500,42140160,3290,3290,3290,3290,0
20240318,193400,42140160,3290,3290,3290,3290,0
20240318,193300,42140160,3290,3290,3290,3290,0
20240318,193200,42140160,3290,3290,3290,3290,0
20240318,193100,42140160,3290,3290,3290,3290,0
20240318,193000,42140160,3290,3290,3290,3290,0
20240318,192900,42140160,3290,3290,3290,3290,178
20240318,192800,42140160,3290,3290,3290,3290,0
20240318,192700,42140160,3290,3290,3290,3290,0
20240318,192600,42140160,3290,3290,3290,3290,0
20240318,192500,42140160,3290,3290,3290,3290,0
20240318,192400,42140160,3290,3290,3290,3290,0
20240318,192300,42140160,3290,3290,3290,3290,0
20240318,192200,42140160,3290,3290,3290,3290,0
20240318,192100,42140160,3290,3290,3290,3290,0
20240318,192000,42140160,3290,3290,3290,3290,0
20240318,191900,42140160,3290,3290,3290,3290,0
20240318,191800,42140160,3290,3290,3290,3290,0
20240318,191700,42140160,3290,3290,3290,3290,0
20240318,191600,42140160,3290,3290,3290,3290,0
20240318,191500,42140160,3290,3290,3290,3290,0
20240318,191400,42140160,3290,3290,3290,3290,0
20240318,191300,42140160,3290,3290,3290,3290,0
20240318,191200,42140160,3290,3290,3290,3290,0
20240318,191100,42140160,3290,3290,3290,3290,0
20240318,191000,42140160,3290,3290,3290,3290,0
20240318,190900,42140160,3290,3290,3290,3290,0
20240318,190800,42140160,3290,3290,3290,3290,0
20240318,190700,42140160,3290,3290,3290,3290,0
20240318,190600,42140160,3290,3290,3290,3290,0
20240318,190500,42140160,3290,3290,3290,3290,0
20240318,190400,42140160,3290,3290,3290,3290,0
20240318,190300,42140160,3290,3290,3290,3290,0
20240318,190200,42140160,3290,3290,3290,3290,0
20240318,190100,42140160,3290,3290,3290,3290,0
20240318,190000,42140160,3290,3290,3290,3290,0
20240318,185900,42140160,3290,3290,3290,3290,178
20240318,185800,42140160,3290,3290,3290,3290,0
20240318,185700,42140160,3290,3290,3290,3290,0
20240318,185600,42140160,3290,3290,3290,3290,0
20240318,185500,42140160,3290,3290,3290,3290,0
20240318,185400,42140160,3290,3290,3290,3290,0
20240318,185300,42140160,3290,3290,3290,3290,0
20240318,185200,42140160,3290,3290,3290,3290,0
20240318,185100,42140160,3290,3290,3290,3290,0
20240318,185000,42140160,3290,3290,3290,3290,0
20240318,184900,42140160,3290,3290,3290,3290,0
20240318,184800,42140160,3290,3290,3290,3290,0
20240318,184700,42140160,3290,3290,3290,3290,0
20240318,184600,42140160,3290,3290,3290,3290,0
20240318,184500,42140160,3290,3290,3290,3290,0
20240318,184400,42140160,3290,3290,3290,3290,0
20240318,184300,42140160,3290,3290,3290,3290,0
20240318,184200,42140160,3290,3290,3290,3290,0
20240318,184100,42140160,3290,3290,3290,3290,0
20240318,184000,42140160,3290,3290,3290,3290,0
20240318,183900,42140160,3290,3290,3290,3290,0
20240318,183800,42140160,3290,3290,3290,3290,0
20240318,183700,42140160,3290,3290,3290,3290,0
20240318,183600,42140160,3290,3290,3290,3290,0
20240318,183500,42140160,3290,3290,3290,3290,0
20240318,183400,42140160,3290,3290,3290,3290,0
20240318,183300,42140160,3290,3290,3290,3290,0
20240318,183200,42140160,3290,3290,3290,3290,0
20240318,183100,42140160,3290,3290,3290,3290,0
20240318,183000,42140160,3290,3290,3290,3290,0
20240318,182900,42140160,3290,3290,3290,3290,178
20240318,182800,42140160,3290,3290,3290,3290,0
20240318,182700,42140160,3290,3290,3290,3290,0
20240318,182600,42140160,3290,3290,3290,3290,0
20240318,182500,42140160,3290,3290,3290,3290,0
20240318,182400,42140160,3290,3290,3290,3290,0
20240318,182300,42140160,3290,3290,3290,3290,0
20240318,182200,42140160,3290,3290,3290,3290,0
20240318,182100,42140160,3290,3290,3290,3290,0
20240318,182000,42140160,3290,3290,3290,3290,0
20240318,181900,42140160,3290,3290,3290,3290,0
20240318,181800,42140160,3290,3290,3290,3290,0
20240318,181700,42140160,3290,3290,3290,3290,0
20240318,181600,42140160,3290,3290,3290,3290,0
20240318,181500,42140160,3290,3290,3290,3290,0
20240318,181400,42140160,3290,3290,3290,3290,0
20240318,181300,42140160,3290,3290,3290,3290,0
20240318,181200,42140160,3290,3290,3290,3290,0
20240318,181100,42140160,3290,3290,3290,3290,0
20240318,181000,42140160,3290,3290,3290,3290,0
20240318,180900,42140160,3290,3290,3290,3290,0
20240318,180800,42140160,3290,3290,3290,3290,0
20240318,180700,42140160,3290,3290,3290,3290,0
20240318,180600,42140160,3290,3290,3290,3290,0
20240318,180500,42140160,3290,3290,3290,3290,0
20240318,180400,42140160,3290,3290,3290,3290,0
20240318,180300,42140160,3290,3290,3290,3290,0
20240318,180200,42140160,3290,3290,3290,3290,0
20240318,180100,42140160,3290,3290,3290,3290,0
20240318,180000,42140160,3290,3290,3290,3290,0
20240318,175900,42140160,3290,3290,3290,3290,178
20240318,175800,42140160,3290,3290,3290,3290,0
20240318,175700,42140160,3290,3290,3290,3290,0
20240318,175600,42140160,3290,3290,3290,3290,0
20240318,175500,42140160,3290,3290,3290,3290,0
20240318,175400,42140160,3290,3290,3290,3290,0
20240318,175300,42140160,3290,3290,3290,3290,0
20240318,175200,42140160,3290,3290,3290,3290,0
20240318,175100,42140160,3290,3290,3290,3290,0
20240318,175000,42140160,3290,3290,3290,3290,0
20240318,174900,42140160,3290,3290,3290,3290,0
20240318,174800,42140160,3290,3290,3290,3290,0
20240318,174700,42140160,3290,3290,3290,3290,0
20240318,174600,42140160,3290,3290,3290,3290,0
20240318,174500,42140160,3290,3290,3290,3290,0
20240318,174400,42140160,3290,3290,3290,3290,0
20240318,174300,42140160,3290,3290,3290,3290,0
20240318,174200,42140160,3290,3290,3290,3290,0
20240318,174100,42140160,3290,3290,3290,3290,0
20240318,174000,42140160,3290,3290,3290,3290,0
20240318,173900,42140160,3290,3290,3290,3290,0
20240318,173800,42140160,3290,3290,3290,3290,0
20240318,173700,42140160,3290,3290,3290,3290,0
20240318,173600,42140160,3290,3290,3290,3290,0
20240318,173500,42140160,3290,3290,3290,3290,0
20240318,173400,42140160,3290,3290,3290,3290,0
20240318,173300,42140160,3290,3290,3290,3290,0
20240318,173200,42140160,3290,3290,3290,3290,0
20240318,173100,42140160,3290,3290,3290,3290,0
20240318,173000,42140160,3290,3290,3290,3290,0
20240318,172900,42140160,3290,3290,3290,3290,178
20240318,172800,42140160,3290,3290,3290,3290,0
20240318,172700,42140160,3290,3290,3290,3290,0
20240318,172600,42140160,3290,3290,3290,3290,0
20240318,172500,42140160,3290,3290,3290,3290,0
20240318,172400,42140160,3290,3290,3290,3290,0
20240318,172300,42140160,3290,3290,3290,3290,0
20240318,172200,42140160,3290,3290,3290,3290,0
20240318,172100,42140160,3290,3290,3290,3290,0
20240318,172000,42140160,3290,3290,3290,3290,0
20240318,171900,42140160,3290,3290,3290,3290,0
20240318,171800,42140160,3290,3290,3290,3290,0
20240318,171700,42140160,3290,3290,3290,3290,0
20240318,171600,42140160,3290,3290,3290,3290,0
20240318,171500,42140160,3290,3290,3290,3290,0
20240318,171400,42140160,3290,3290,3290,3290,0
20240318,171300,42140160,3290,3290,3290,3290,0
20240318,171200,42140160,3290,3290,3290,3290,0
20240318,171100,42140160,3290,3290,3290,3290,0
20240318,171000,42140160,3290,3290,3290,3290,0
20240318,170900,42140160,3290,3290,3290,3290,0
20240318,170800,42140160,3290,3290,3290,3290,0
20240318,170700,42140160,3290,3290,3290,3290,0
20240318,170600,42140160,3290,3290,3290,3290,0
20240318,170500,42140160,3290,3290,3290,3290,0
20240318,170400,42140160,3290,3290,3290,3290,0
20240318,170300,42140160,3290,3290,3290,3290,0
20240318,170200,42140160,3290,3290,3290,3290,0
20240318,170100,42140160,3290,3290,3290,3290,0
20240318,170000,42140160,3290,3290,3290,3290,0
20240318,165900,42140160,3290,3290,3290,3290,178
20240318,165800,42140160,3290,3290,3290,3290,0
20240318,165700,42140160,3290,3290,3290,3290,0
20240318,165600,42140160,3290,3290,3290,3290,0
20240318,165500,42140160,3290,3290,3290,3290,0
20240318,165400,42140160,3290,3290,3290,3290,0
20240318,165300,42140160,3290,3290,3290,3290,0
20240318,165200,42140160,3290,3290,3290,3290,0
20240318,165100,42140160,3290,3290,3290,3290,0
20240318,165000,42140160,3290,3290,3290,3290,0
20240318,164900,42140160,3290,3290,3290,3290,0
20240318,164800,42140160,3290,3290,3290,3290,0
20240318,164700,42140160,3290,3290,3290,3290,0
20240318,164600,42140160,3290,3290,3290,3290,0
20240318,164500,42140160,3290,3290,3290,3290,0
20240318,164400,42140160,3290,3290,3290,3290,0
20240318,164300,42140160,3290,3290,3290,3290,0
20240318,164200,42140160,3290,3290,3290,3290,0
20240318,164100,42140160,3290,3290,3290,3290,0
20240318,164000,42140160,3290,3290,3290,3290,0
20240318,163900,42140160,3290,3290,3290,3290,0
20240318,163800,42140160,3290,3290,3290,3290,0
20240318,163700,42140160,3290,3290,3290,3290,0
20240318,163600,42140160,3290,3290,3290,3290,0
20240318,163500,42140160,3290,3290,3290,3290,0
20240318,163400,42140160,3290,3290,3290,3290,0
20240318,163300,42140160,3290,3290,3290,3290,0
20240318,163200,42140160,3290,3290,3290,3290,0
20240318,163100,42140160,3290,3290,3290,3290,0
20240318,163000,42140160,3290,3290,3290,3290,0
20240318,162900,42140160,3290,3290,3290,3290,178
20240318,162800,42140160,3290,3290,3290,3290,0
20240318,162700,42140160,3290,3290,3290,3290,0
20240318,162600,42140160,3290,3290,3290,3290,0
20240318,162500,42140160,3290,3290,3290,3290,0
20240318,162400,42140160,3290,3290,3290,3290,0
20240318,162300,42140160,3290,3290,3290,3290,0
20240318,162200,42140160,3290,3290,3290,3290,0
20240318,162100,42140160,3290,3290,3290,3290,0
20240318,162000,42140160,3290,3290,3290,3290,0
20240318,161900,42140160,3290,3290,3290,3290,0
20240318,161800,42140160,3290,3290,3290,3290,0
20240318,161700,42140160,3290,3290,3290,3290,0
20240318,161600,42140160,3290,3290,3290,3290,0
20240318,161500,42140160,3290,3290,3290,3290,0
20240318,161400,42140160,3290,3290,3290,3290,0
20240318,161300,42140160,3290,3290,3290,3290,0
20240318,161200,42140160,3290,3290,3290,3290,0
20240318,161100,42140160,3290,3290,3290,3290,0
20240318,161000,42140160,3290,3290,3290,3290,0
20240318,160900,42140160,3290,3290,3290,3290,0
20240318,160800,42140160,3290,3290,3290,3290,0
20240318,160700,42140160,3290,3290,3290,3290,0
20240318,160600,42140160,3290,3290,3290,3290,0
20240318,160500,42140160,3290,3290,3290,3290,0
20240318,160400,42140160,3290,3290,3290,3290,0
20240318,160300,42140160,3290,3290,3290,3290,0
20240318,160200,42140160,3290,3290,3290,3290,0
20240318,160100,42140160,3290,3290,3290,3290,0
20240318,160000,42140160,3290,3290,3290,3290,0
20240318,155900,42140160,3290,3290,3290,3290,178
20240318,155800,42140160,3290,3290,3290,3290,0
20240318,155700,42140160,3290,3290,3290,3290,0
20240318,155600,42140160,3290,3290,3290,3290,0
20240318,155500,42140160,3290,3290,3290,3290,0
20240318,155400,42140160,3290,3290,3290,3290,0
20240318,155300,42140160,3290,3290,3290,3290,0
20240318,155200,42140160,3290,3290,3290,3290,0
20240318,155100,42140160,3290,3290,3290,3290,0
20240318,155000,42140160,3290,3290,3290,3290,0
20240318,154900,42140160,3290,3290,3290,3290,0
20240318,154800,42140160,3290,3290,3290,3290,0
20240318,154700,42140160,3290,3290,3290,3290,0
20240318,154600,42140160,3290,3290,3290,3290,0
20240318,154500,42140160,3290,3290,3290,3290,0
20240318,154400,42140160,3290,3290,3290,3290,0
20240318,154300,42140160,3290,3290,3290,3290,0
20240318,154200,42140160,3290,3290,3290,3290,0
20240318,154100,42140160,3290,3290,3290,3290,0
20240318,154000,42140160,3290,3290,3290,3290,0
20240318,153900,42140160,3290,3290,3290,3290,0
20240318,153800,42140160,3290,3290,3290,3290,0
20240318,153700,42140160,3290,3290,3290,3290,0
20240318,153600,42140160,3290,3290,3290,3290,0
20240318,153500,42140160,3290,3290,3290,3290,0
20240318,153400,42140160,3290,3290,3290,3290,0
20240318,153300,42140160,3290,3290,3290,3290,0
20240318,153200,42140160,3290,3290,3290,3290,0
20240318,153100,42140160,3290,3290,3290,3290,0
20240318,153000,42140160,3290,3290,3290,3290,178
20240318,152900,41554540,3290,3290,3290,3290,0
20240318,152800,41554540,3290,3290,3290,3290,0
20240318,152700,41554540,3290,3290,3290,3290,0
20240318,152600,41554540,3290,3290,3290,3290,0
20240318,152500,41554540,3290,3290,3290,3290,0
20240318,152400,41554540,3290,3290,3290,3290,0
20240318,152300,41554540,3290,3290,3290,3290,0
20240318,152200,41554540,3290,3290,3290,3290,0
20240318,152100,41554540,3290,3290,3290,3290,0
20240318,152000,41554540,3290,3290,3290,3290,0
20240318,151900,41554540,3290,3290,3290,3290,0
20240318,151800,41554540,3290,3290,3290,3290,1
20240318,151700,41551250,3290,3290,3290,3290,0
20240318,151600,41551250,3290,3290,3290,3290,0
20240318,151500,41551250,3290,3290,3290,3290,300
20240318,151400,40564250,3300,3300,3300,3300,349
20240318,151300,39412550,3295,3290,3295,3285,240
20240318,151200,38622280,3290,3290,3290,3290,1
20240318,151100,38618990,3285,3285,3285,3285,0
20240318,151000,38618990,3285,3285,3285,3285,0
20240318,150900,38618990,3285,3285,3285,3285,0
20240318,150800,38618990,3285,3285,3285,3285,0
20240318,150700,38618990,3285,3285,3285,3285,3
20240318,150600,38609135,3290,3290,3290,3290,0
20240318,150500,38609135,3290,3290,3290,3290,0
20240318,150400,38609135,3290,3290,3290,3290,0
20240318,150300,38609135,3290,3290,3290,3290,0
20240318,150200,38609135,3290,3290,3290,3290,0
20240318,150100,38609135,3290,3290,3290,3290,0
20240318,150000,38609135,3290,3290,3290,3290,0
20240318,145900,38609135,3290,3290,3290,3290,0
20240318,145800,38609135,3290,3290,3290,3290,0
20240318,145700,38609135,3290,3290,3290,3290,0
20240318,145600,38609135,3290,3290,3290,3290,1
20240318,145500,38605845,3280,3275,3280,3275,130
20240318,145400,38179730,3275,3275,3275,3275,0
20240318,145300,38179730,3275,3275,3275,3275,0
20240318,145200,38179730,3275,3275,3275,3275,0
20240318,145100,38179730,3275,3275,3275,3275,0
20240318,145000,38179730,3275,3275,3275,3275,0
20240318,144900,38179730,3275,3275,3275,3275,0
20240318,144800,38179730,3275,3275,3275,3275,490
20240318,144700,36574980,3275,3275,3275,3275,0
20240318,144600,36574980,3275,3275,3275,3275,0
20240318,144500,36574980,3275,3275,3275,3275,0
20240318,144400,36574980,3275,3275,3275,3275,2
20240318,144300,36568430,3275,3275,3275,3275,0
20240318,144200,36568430,3275,3275,3275,3275,0
20240318,144100,36568430,3275,3275,3275,3275,0
20240318,144000,36568430,3275,3275,3275,3275,0
20240318,143900,36568430,3275,3275,3275,3275,0
20240318,143800,36568430,3275,3275,3275,3275,1
20240318,143700,36565155,3280,3280,3280,3280,0
20240318,143600,36565155,3280,3280,3280,3280,0
20240318,143500,36565155,3280,3280,3280,3280,0
20240318,143400,36565155,3280,3280,3280,3280,0
20240318,143300,36565155,3280,3280,3280,3280,0
20240318,143200,36565155,3280,3280,3280,3280,0
20240318,143100,36565155,3280,3280,3280,3280,0
20240318,143000,36565155,3280,3275,3280,3275,26
20240318,142900,36479880,3280,3280,3280,3280,0
20240318,142800,36479880,3280,3280,3280,3280,0
20240318,142700,36479880,3280,3280,3280,3280,0
20240318,142600,36479880,3280,3280,3280,3280,0
20240318,142500,36479880,3280,3280,3280,3280,0
20240318,142400,36479880,3280,3280,3280,3280,0
20240318,142300,36479880,3280,3280,3280,3280,0
20240318,142200,36479880,3280,3280,3280,3280,0
20240318,142100,36479880,3280,3280,3280,3280,0
20240318,142000,36479880,3280,3280,3280,3280,0
20240318,141900,36479880,3280,3280,3280,3280,0
20240318,141800,36479880,3280,3280,3280,3280,0
20240318,141700,36479880,3280,3280,3280,3280,0
20240318,141600,36479880,3280,3280,3280,3280,0
20240318,141500,36479880,3280,3280,3280,3280,0
20240318,141400,36479880,3280,3280,3280,3280,0
20240318,141300,36479880,3280,3280,3280,3280,0
20240318,141200,36479880,3280,3280,3280,3280,0
20240318,141100,36479880,3280,3280,3280,3280,0
20240318,141000,36479880,3280,3280,3280,3280,5
20240318,140900,36463480,3280,3280,3280,3280,0
20240318,140800,36463480,3280,3280,3280,3280,0
20240318,140700,36463480,3280,3280,3280,3280,0
20240318,140600,36463480,3280,3280,3280,3280,0
20240318,140500,36463480,3280,3280,3280,3280,0
20240318,140400,36463480,3280,3280,3280,3280,0
20240318,140300,36463480,3280,3280,3280,3280,0
20240318,140200,36463480,3280,3275,3280,3275,40
20240318,140100,36332285,3280,3280,3280,3280,0
20240318,140000,36332285,3280,3280,3280,3280,0
20240318,135900,36332285,3280,3280,3280,3280,0
20240318,135800,36332285,3280,3280,3280,3280,0
20240318,135700,36332285,3280,3280,3280,3280,0
20240318,135600,36332285,3280,3280,3280,3280,0
20240318,135500,36332285,3280,3280,3280,3280,0
20240318,135400,36332285,3280,3275,3280,3275,2
20240318,135300,36325730,3280,3280,3280,3280,0
20240318,135200,36325730,3280,3280,3280,3280,0
20240318,135100,36325730,3280,3280,3280,3280,0
20240318,135000,36325730,3280,3280,3280,3280,0
20240318,134900,36325730,3280,3280,3280,3280,0
20240318,134800,36325730,3280,3280,3280,3280,2
20240318,134700,36319170,3280,3280,3280,3280,0
20240318,134600,36319170,3280,3280,3280,3280,0
20240318,134500,36319170,3280,3280,3280,3280,0
20240318,134400,36319170,3280,3280,3280,3280,0
20240318,134300,36319170,3280,3280,3280,3280,0
20240318,134200,36319170,3280,3275,3280,3275,2
20240318,134100,36312615,3280,3280,3280,3280,0
20240318,134000,36312615,3280,3280,3280,3280,0
20240318,133900,36312615,3280,3280,3280,3280,0
20240318,133800,36312615,3280,3280,3280,3280,0
20240318,133700,36312615,3280,3280,3280,3280,0
20240318,133600,36312615,3280,3280,3280,3280,2
20240318,133500,36306055,3270,3270,3270,3270,0
20240318,133400,36306055,3270,3270,3270,3270,0
20240318,133300,36306055,3270,3270,3270,3270,0
20240318,133200,36306055,3270,3270,3270,3270,0
20240318,133100,36306055,3270,3270,3270,3270,0
20240318,133000,36306055,3270,3270,3270,3270,1
20240318,132900,36302785,3270,3270,3270,3270,0
20240318,132800,36302785,3270,3270,3270,3270,0
20240318,132700,36302785,3270,3270,3270,3270,0
20240318,132600,36302785,3270,3270,3270,3270,0
20240318,132500,36302785,3270,3270,3270,3270,0
20240318,132400,36302785,3270,3270,3270,3270,1
20240318,132300,36299515,3265,3265,3265,3265,0
20240318,132200,36299515,3265,3265,3265,3265,0
20240318,132100,36299515,3265,3270,3270,3265,3
20240318,132000,36289710,3270,3270,3270,3270,0
20240318,131900,36289710,3270,3270,3270,3270,35
20240318,131800,36175260,3270,3270,3270,3270,1
20240318,131700,36171990,3300,3300,3300,3300,0
20240318,131600,36171990,3300,3300,3300,3300,0
20240318,131500,36171990,3300,3300,3300,3300,0
20240318,131400,36171990,3300,3300,3300,3300,0
20240318,131300,36171990,3300,3300,3300,3300,0
20240318,131200,36171990,3300,3300,3300,3300,1
20240318,131100,36168690,3275,3275,3275,3275,0
20240318,131000,36168690,3275,3295,3295,3275,57
20240318,130900,35981840,3300,3300,3300,3300,0
20240318,130800,35981840,3300,3300,3300,3300,0
20240318,130700,35981840,3300,3300,3300,3300,0
20240318,130600,35981840,3300,3300,3300,3300,1
20240318,130500,35978540,3300,3300,3300,3300,0
20240318,130400,35978540,3300,3300,3300,3300,0
20240318,130300,35978540,3300,3300,3300,3300,0
20240318,130200,35978540,3300,3300,3300,3300,1
20240318,130100,35975240,3305,3305,3305,3305,0
20240318,130000,35975240,3305,3305,3305,3305,1
20240318,125900,35971935,3305,3305,3305,3305,0
20240318,125800,35971935,3305,3305,3305,3305,0
20240318,125700,35971935,3305,3305,3305,3305,0
20240318,125600,35971935,3305,3305,3305,3305,2
20240318,125500,35965325,3310,3310,3310,3310,0
20240318,125400,35965325,3310,3310,3310,3310,1
20240318,125300,35962015,3310,3285,3310,3285,75
20240318,125200,35714545,3270,3270,3270,3270,0
20240318,125100,35714545,3270,3270,3270,3270,0
20240318,125000,35714545,3270,3260,3270,3260,1933
20240318,124900,29402885,3260,3260,3260,3260,639
20240318,124800,27319745,3260,3260,3265,3260,462
20240318,124700,25813620,3260,3260,3260,3260,294
20240318,124600,24855180,3260,3260,3260,3260,0
20240318,124500,24855180,3260,3255,3260,3255,987
20240318,124400,21641085,3260,3260,3260,3260,0
20240318,124300,21641085,3260,3260,3260,3260,0
20240318,124200,21641085,3260,3260,3260,3260,1
20240318,124100,21637825,3260,3260,3260,3260,0
20240318,124000,21637825,3260,3260,3260,3260,0
20240318,123900,21637825,3260,3260,3260,3260,0
20240318,123800,21637825,3260,3260,3260,3260,0
20240318,123700,21637825,3260,3260,3260,3260,0
20240318,123600,21637825,3260,3255,3260,3255,2
20240318,123500,21631310,3255,3255,3255,3255,1
20240318,123400,21628055,3260,3260,3260,3260,0
20240318,123300,21628055,3260,3260,3260,3260,0
20240318,123200,21628055,3260,3260,3260,3260,0
20240318,123100,21628055,3260,3260,3260,3260,0
20240318,123000,21628055,3260,3260,3260,3260,1
20240318,122900,21624795,3255,3255,3255,3255,0
20240318,122800,21624795,3255,3255,3255,3255,0
20240318,122700,21624795,3255,3255,3255,3255,0
20240318,122600,21624795,3255,3255,3255,3255,0
20240318,122500,21624795,3255,3255,3255,3255,0
20240318,122400,21624795,3255,3255,3255,3255,2
20240318,122300,21618285,3255,3255,3255,3255,0
20240318,122200,21618285,3255,3255,3255,3255,0
20240318,122100,21618285,3255,3255,3255,3255,0
20240318,122000,21618285,3255,3255,3255,3255,0
20240318,121900,21618285,3255,3255,3255,3255,0
20240318,121800,21618285,3255,3255,3255,3255,1
20240318,121700,21615030,3260,3260,3260,3260,0
20240318,121600,21615030,3260,3260,3260,3260,0
20240318,121500,21615030,3260,3260,3260,3260,0
20240318,121400,21615030,3260,3255,3260,3255,6
20240318,121300,21595475,3260,3260,3260,3260,0
20240318,121200,21595475,3260,3260,3260,3260,1
20240318,121100,21592215,3260,3260,3260,3260,0
20240318,121000,21592215,3260,3260,3260,3260,0
20240318,120900,21592215,3260,3260,3260,3260,0
20240318,120800,21592215,3260,3260,3260,3260,75
20240318,120700,21347715,3255,3255,3255,3255,0
20240318,120600,21347715,3255,3255,3255,3255,1
20240318,120500,21344460,3240,3240,3240,3240,0
20240318,120400,21344460,3240,3240,3240,3240,17
20240318,120300,21289380,3255,3255,3255,3255,0
20240318,120200,21289380,3255,3255,3255,3255,0
20240318,120100,21289380,3255,3255,3255,3255,0
20240318,120000,21289380,3255,3240,3255,3240,11
20240318,115900,21253725,3260,3260,3260,3260,0
20240318,115800,21253725,3260,3260,3260,3260,0
20240318,115700,21253725,3260,3260,3260,3260,0
20240318,115600,21253725,3260,3260,3260,3260,0
20240318,115500,21253725,3260,3260,3260,3260,0
20240318,115400,21253725,3260,3260,3260,3260,1
20240318,115300,21250465,3245,3245,3245,3245,0
20240318,115200,21250465,3245,3245,3245,3245,0
20240318,115100,21250465,3245,3255,3255,3245,1000
20240318,115000,18003220,3260,3260,3260,3260,0
20240318,114900,18003220,3260,3260,3260,3260,1
20240318,114800,17999960,3260,3260,3260,3260,6
20240318,114700,17980400,3250,3250,3250,3250,0
20240318,114600,17980400,3250,3250,3250,3250,0
20240318,114500,17980400,3250,3250,3250,3250,0
20240318,114400,17980400,3250,3250,3250,3250,0
20240318,114300,17980400,3250,3250,3250,3250,0
20240318,114200,17980400,3250,3250,3250,3250,1
20240318,114100,17977150,3250,3250,3250,3250,0
20240318,114000,17977150,3250,3250,3250,3250,0
20240318,113900,17977150,3250,3250,3250,3250,50
20240318,113800,17814650,3250,3250,3250,3250,0
20240318,113700,17814650,3250,3250,3250,3250,0
20240318,113600,17814650,3250,3250,3250,3250,1
20240318,113500,17811400,3245,3245,3245,3245,0
20240318,113400,17811400,3245,3245,3245,3245,0
20240318,113300,17811400,3245,3245,3245,3245,0
20240318,113200,17811400,3245,3245,3245,3245,0
20240318,113100,17811400,3245,3245,3245,3245,2924
20240318,113000,8323020,3245,3245,3245,3245,1
20240318,112900,8319775,3245,3245,3245,3245,0
20240318,112800,8319775,3245,3245,3245,3245,0
20240318,112700,8319775,3245,3245,3245,3245,5
20240318,112600,8303550,3245,3245,3245,3245,0
20240318,112500,8303550,3245,3245,3245,3245,0
20240318,112400,8303550,3245,3245,3245,3245,1
20240318,112300,8300305,3245,3245,3245,3245,0
20240318,112200,8300305,3245,3245,3245,3245,0
20240318,112100,8300305,3245,3245,3245,3245,0
20240318,112000,8300305,3245,3245,3245,3245,0
20240318,111900,8300305,3245,3245,3245,3245,0
20240318,111800,8300305,3245,3245,3245,3245,1
20240318,111700,8297060,3245,3245,3245,3245,40
20240318,111600,8167260,3245,3245,3245,3245,0
20240318,111500,8167260,3245,3245,3245,3245,0
20240318,111400,8167260,3245,3245,3245,3245,0
20240318,111300,8167260,3245,3245,3245,3245,0
20240318,111200,8167260,3245,3245,3245,3245,1
20240318,111100,8164015,3245,3245,3245,3245,0
20240318,111000,8164015,3245,3245,3245,3245,0
20240318,110900,8164015,3245,3245,3245,3245,0
20240318,110800,8164015,3245,3245,3245,3245,0
20240318,110700,8164015,3245,3245,3245,3245,0
20240318,110600,8164015,3245,3245,3245,3245,1
20240318,110500,8160770,3245,3245,3245,3245,1
20240318,110400,8157525,3245,3245,3245,3245,0
20240318,110300,8157525,3245,3245,3245,3245,0
20240318,110200,8157525,3245,3245,3245,3245,0
20240318,110100,8157525,3245,3245,3245,3245,0
20240318,110000,8157525,3245,3245,3245,3245,1
20240318,105900,8154280,3240,3240,3240,3240,0
20240318,105800,8154280,3240,3240,3240,3240,0
20240318,105700,8154280,3240,3240,3240,3240,0
20240318,105600,8154280,3240,3240,3240,3240,0
20240318,105500,8154280,3240,3240,3240,3240,0
20240318,105400,8154280,3240,3240,3240,3240,0
20240318,105300,8154280,3240,3240,3240,3240,3
20240318,105200,8144560,3240,3240,3240,3240,5
20240318,105100,8128360,3240,3245,3245,3240,149
20240318,105000,7644880,3245,3245,3245,3245,3
20240318,104900,7635145,3245,3245,3245,3245,3
20240318,104800,7625410,3245,3250,3250,3245,101
20240318,104700,7297175,3250,3250,3250,3250,0
20240318,104600,7297175,3250,3250,3250,3250,0
20240318,104500,7297175,3250,3250,3250,3250,7
20240318,104400,7274425,3250,3250,3250,3250,7
20240318,104300,7251675,3250,3255,3255,3250,192
20240318,104200,6627645,3255,3260,3260,3255,10
20240318,104100,6595050,3260,3260,3260,3260,1
20240318,104000,6591790,3260,3260,3260,3260,11
20240318,103900,6555930,3265,3265,3265,3265,0
20240318,103800,6555930,3265,3265,3265,3265,0
20240318,103700,6555930,3265,3265,3265,3265,0
20240318,103600,6555930,3265,3265,3265,3265,0
20240318,103500,6555930,3265,3265,3265,3265,0
20240318,103400,6555930,3265,3265,3265,3265,0
20240318,103300,6555930,3265,3265,3265,3265,0
20240318,103200,6555930,3265,3265,3265,3265,0
20240318,103100,6555930,3265,3265,3265,3265,0
20240318,103000,6555930,3265,3265,3265,3265,0
20240318,102900,6555930,3265,3265,3265,3265,0
20240318,102800,6555930,3265,3265,3265,3265,0
20240318,102700,6555930,3265,3265,3265,3265,0
20240318,102600,6555930,3265,3265,3265,3260,16
20240318,102500,6503695,3265,3265,3265,3265,0
20240318,102400,6503695,3265,3265,3265,3265,1
20240318,102300,6500430,3260,3260,3260,3260,0
20240318,102200,6500430,3260,3260,3260,3260,0
20240318,102100,6500430,3260,3260,3260,3260,0
20240318,102000,6500430,3260,3260,3260,3260,0
20240318,101900,6500430,3260,3260,3260,3260,0
20240318,101800,6500430,3260,3260,3260,3260,0
20240318,101700,6500430,3260,3260,3260,3260,0
20240318,101600,6500430,3260,3260,3260,3260,1
20240318,101500,6497170,3260,3260,3260,3260,0
20240318,101400,6497170,3260,3260,3260,3260,0
20240318,101300,6497170,3260,3260,3260,3260,0
20240318,101200,6497170,3260,3260,3260,3260,1
20240318,101100,6493910,3260,3260,3260,3260,0
20240318,101000,6493910,3260,3260,3260,3260,0
20240318,100900,6493910,3260,3260,3260,3260,17
20240318,100800,6438490,3260,3260,3260,3260,3
20240318,100700,6428710,3265,3265,3265,3265,454
20240318,100600,4946400,3265,3265,3265,3265,5
20240318,100500,4930075,3265,3265,3265,3265,0
20240318,100400,4930075,3265,3265,3265,3265,0
20240318,100300,4930075,3265,3265,3265,3265,1
20240318,100200,4926810,3265,3265,3265,3265,0
20240318,100100,4926810,3265,3260,3265,3260,2
20240318,100000,4920285,3260,3260,3265,3260,17
20240318,095900,4864860,3265,3265,3265,3265,0
20240318,095800,4864860,3265,3265,3265,3265,0
20240318,095700,4864860,3265,3265,3265,3265,0
20240318,095600,4864860,3265,3265,3265,3265,0
20240318,095500,4864860,3265,3265,3265,3265,0
20240318,095400,4864860,3265,3265,3265,3265,2
20240318,095300,4858330,3270,3270,3270,3270,0
20240318,095200,4858330,3270,3260,3270,3260,10
20240318,095100,4825655,3255,3255,3255,3255,100
20240318,095000,4500155,3255,3255,3255,3255,0
20240318,094900,4500155,3255,3255,3255,3255,1
20240318,094800,4496900,3255,3255,3255,3255,40
20240318,094700,4366700,3255,3255,3255,3255,8
20240318,094600,4340660,3255,3255,3255,3255,0
20240318,094500,4340660,3255,3255,3255,3255,0
20240318,094400,4340660,3255,3255,3255,3255,1
20240318,094300,4337405,3260,3260,3260,3260,278
20240318,094200,3431125,3260,3260,3260,3260,0
20240318,094100,3431125,3260,3260,3260,3260,5
20240318,094000,3414825,3260,3260,3260,3260,27
20240318,093900,3326805,3255,3255,3255,3255,0
20240318,093800,3326805,3255,3255,3255,3255,0
20240318,093700,3326805,3255,3255,3255,3255,0
20240318,093600,3326805,3255,3255,3255,3255,0
20240318,093500,3326805,3255,3255,3255,3255,0
20240318,093400,3326805,3255,3255,3255,3255,20
20240318,093300,3261705,3245,3245,3245,3245,0
20240318,093200,3261705,3245,3245,3245,3245,1
20240318,093100,3258460,3240,3240,3240,3240,0
20240318,093000,3258460,3240,3240,3240,3240,1
20240318,092900,3255220,3240,3240,3240,3240,1
20240318,092800,3251980,3240,3240,3240,3240,4
20240318,092700,3239020,3240,3240,3240,3240,110
20240318,092600,2882620,3240,3240,3240,3240,49
20240318,092500,2723860,3245,3245,3245,3245,1
20240318,092400,2720615,3245,3245,3245,3245,1
20240318,092300,2717370,3245,3245,3245,3245,2
20240318,092200,2710880,3255,3255,3255,3255,1
20240318,092100,2707625,3245,3245,3245,3245,2
20240318,092000,2701135,3245,3245,3245,3245,4
20240318,091900,2688155,3245,3245,3245,3245,0
20240318,091800,2688155,3245,3245,3245,3245,2
20240318,091700,2681665,3245,3245,3245,3245,0
20240318,091600,2681665,3245,3250,3250,3245,2
20240318,091500,2675170,3260,3260,3260,3260,0
20240318,091400,2675170,3260,3250,3260,3250,41
20240318,091300,2541530,3255,3245,3255,3245,13
20240318,091200,2499335,3250,3260,3260,3250,62
20240318,091100,2297820,3265,3270,3270,3265,5
20240318,091000,2281490,3270,3270,3270,3270,7
20240318,090900,2258600,3265,3265,3265,3265,0
20240318,090800,2258600,3265,3265,3265,3265,0
20240318,090700,2258600,3265,3265,3265,3265,34
20240318,090600,2147590,3265,3265,3265,3265,86
20240318,090500,1866800,3265,3265,3265,3265,3
20240318,090400,1857005,3250,3250,3250,3250,0
20240318,090300,1857005,3250,3250,3250,3250,0
20240318,090200,1857005,3250,3250,3250,3250,0
20240318,090100,1857005,3250,3250,3250,3250,173
20240318,090000,1294755,3245,3245,3245,3245,399