KissMeData/014530/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185900,236665030,3825,3825,3825,3825,1043
20240318,185800,236665030,3825,3825,3825,3825,0
20240318,185700,236665030,3825,3825,3825,3825,0
20240318,185600,236665030,3825,3825,3825,3825,0
20240318,185500,236665030,3825,3825,3825,3825,0
20240318,185400,236665030,3825,3825,3825,3825,0
20240318,185300,236665030,3825,3825,3825,3825,0
20240318,185200,236665030,3825,3825,3825,3825,0
20240318,185100,236665030,3825,3825,3825,3825,0
20240318,185000,236665030,3825,3825,3825,3825,0
20240318,184900,236665030,3825,3825,3825,3825,0
20240318,184800,236665030,3825,3825,3825,3825,0
20240318,184700,236665030,3825,3825,3825,3825,0
20240318,184600,236665030,3825,3825,3825,3825,0
20240318,184500,236665030,3825,3825,3825,3825,0
20240318,184400,236665030,3825,3825,3825,3825,0
20240318,184300,236665030,3825,3825,3825,3825,0
20240318,184200,236665030,3825,3825,3825,3825,0
20240318,184100,236665030,3825,3825,3825,3825,0
20240318,184000,236665030,3825,3825,3825,3825,0
20240318,183900,236665030,3825,3825,3825,3825,0
20240318,183800,236665030,3825,3825,3825,3825,0
20240318,183700,236665030,3825,3825,3825,3825,0
20240318,183600,236665030,3825,3825,3825,3825,0
20240318,183500,236665030,3825,3825,3825,3825,0
20240318,183400,236665030,3825,3825,3825,3825,0
20240318,183300,236665030,3825,3825,3825,3825,0
20240318,183200,236665030,3825,3825,3825,3825,0
20240318,183100,236665030,3825,3825,3825,3825,0
20240318,183000,236665030,3825,3825,3825,3825,0
20240318,182900,236665030,3825,3825,3825,3825,1043
20240318,182800,236665030,3825,3825,3825,3825,0
20240318,182700,236665030,3825,3825,3825,3825,0
20240318,182600,236665030,3825,3825,3825,3825,0
20240318,182500,236665030,3825,3825,3825,3825,0
20240318,182400,236665030,3825,3825,3825,3825,0
20240318,182300,236665030,3825,3825,3825,3825,0
20240318,182200,236665030,3825,3825,3825,3825,0
20240318,182100,236665030,3825,3825,3825,3825,0
20240318,182000,236665030,3825,3825,3825,3825,0
20240318,181900,236665030,3825,3825,3825,3825,0
20240318,181800,236665030,3825,3825,3825,3825,0
20240318,181700,236665030,3825,3825,3825,3825,0
20240318,181600,236665030,3825,3825,3825,3825,0
20240318,181500,236665030,3825,3825,3825,3825,0
20240318,181400,236665030,3825,3825,3825,3825,0
20240318,181300,236665030,3825,3825,3825,3825,0
20240318,181200,236665030,3825,3825,3825,3825,0
20240318,181100,236665030,3825,3825,3825,3825,0
20240318,181000,236665030,3825,3825,3825,3825,0
20240318,180900,236665030,3825,3825,3825,3825,0
20240318,180800,236665030,3825,3825,3825,3825,0
20240318,180700,236665030,3825,3825,3825,3825,0
20240318,180600,236665030,3825,3825,3825,3825,0
20240318,180500,236665030,3825,3825,3825,3825,0
20240318,180400,236665030,3825,3825,3825,3825,0
20240318,180300,236665030,3825,3825,3825,3825,0
20240318,180200,236665030,3825,3825,3825,3825,0
20240318,180100,236665030,3825,3825,3825,3825,0
20240318,180000,236665030,3825,3825,3825,3825,0
20240318,175900,236665030,3825,3825,3825,3825,1043
20240318,175800,236665030,3825,3825,3825,3825,0
20240318,175700,236665030,3825,3825,3825,3825,0
20240318,175600,236665030,3825,3825,3825,3825,0
20240318,175500,236665030,3825,3825,3825,3825,0
20240318,175400,236665030,3825,3825,3825,3825,0
20240318,175300,236665030,3825,3825,3825,3825,0
20240318,175200,236665030,3825,3825,3825,3825,0
20240318,175100,236665030,3825,3825,3825,3825,0
20240318,175000,236665030,3825,3825,3825,3825,0
20240318,174900,236665030,3825,3825,3825,3825,0
20240318,174800,236665030,3825,3825,3825,3825,0
20240318,174700,236665030,3825,3825,3825,3825,0
20240318,174600,236665030,3825,3825,3825,3825,0
20240318,174500,236665030,3825,3825,3825,3825,0
20240318,174400,236665030,3825,3825,3825,3825,0
20240318,174300,236665030,3825,3825,3825,3825,0
20240318,174200,236665030,3825,3825,3825,3825,0
20240318,174100,236665030,3825,3825,3825,3825,0
20240318,174000,236665030,3825,3825,3825,3825,0
20240318,173900,236665030,3825,3825,3825,3825,0
20240318,173800,236665030,3825,3825,3825,3825,0
20240318,173700,236665030,3825,3825,3825,3825,0
20240318,173600,236665030,3825,3825,3825,3825,0
20240318,173500,236665030,3825,3825,3825,3825,0
20240318,173400,236665030,3825,3825,3825,3825,0
20240318,173300,236665030,3825,3825,3825,3825,0
20240318,173200,236665030,3825,3825,3825,3825,0
20240318,173100,236665030,3825,3825,3825,3825,0
20240318,173000,236665030,3825,3825,3825,3825,0
20240318,172900,236665030,3825,3825,3825,3825,1043
20240318,172800,236665030,3825,3825,3825,3825,0
20240318,172700,236665030,3825,3825,3825,3825,0
20240318,172600,236665030,3825,3825,3825,3825,0
20240318,172500,236665030,3825,3825,3825,3825,0
20240318,172400,236665030,3825,3825,3825,3825,0
20240318,172300,236665030,3825,3825,3825,3825,0
20240318,172200,236665030,3825,3825,3825,3825,0
20240318,172100,236665030,3825,3825,3825,3825,0
20240318,172000,236665030,3825,3825,3825,3825,0
20240318,171900,236665030,3825,3825,3825,3825,0
20240318,171800,236665030,3825,3825,3825,3825,0
20240318,171700,236665030,3825,3825,3825,3825,0
20240318,171600,236665030,3825,3825,3825,3825,0
20240318,171500,236665030,3825,3825,3825,3825,0
20240318,171400,236665030,3825,3825,3825,3825,0
20240318,171300,236665030,3825,3825,3825,3825,0
20240318,171200,236665030,3825,3825,3825,3825,0
20240318,171100,236665030,3825,3825,3825,3825,0
20240318,171000,236665030,3825,3825,3825,3825,0
20240318,170900,236665030,3825,3825,3825,3825,0
20240318,170800,236665030,3825,3825,3825,3825,0
20240318,170700,236665030,3825,3825,3825,3825,0
20240318,170600,236665030,3825,3825,3825,3825,0
20240318,170500,236665030,3825,3825,3825,3825,0
20240318,170400,236665030,3825,3825,3825,3825,0
20240318,170300,236665030,3825,3825,3825,3825,0
20240318,170200,236665030,3825,3825,3825,3825,0
20240318,170100,236665030,3825,3825,3825,3825,0
20240318,170000,236665030,3825,3825,3825,3825,0
20240318,165900,236665030,3825,3825,3825,3825,1043
20240318,165800,236665030,3825,3825,3825,3825,0
20240318,165700,236665030,3825,3825,3825,3825,0
20240318,165600,236665030,3825,3825,3825,3825,0
20240318,165500,236665030,3825,3825,3825,3825,0
20240318,165400,236665030,3825,3825,3825,3825,0
20240318,165300,236665030,3825,3825,3825,3825,0
20240318,165200,236665030,3825,3825,3825,3825,0
20240318,165100,236665030,3825,3825,3825,3825,0
20240318,165000,236665030,3825,3825,3825,3825,0
20240318,164900,236665030,3825,3825,3825,3825,0
20240318,164800,236665030,3825,3825,3825,3825,0
20240318,164700,236665030,3825,3825,3825,3825,0
20240318,164600,236665030,3825,3825,3825,3825,0
20240318,164500,236665030,3825,3825,3825,3825,0
20240318,164400,236665030,3825,3825,3825,3825,0
20240318,164300,236665030,3825,3825,3825,3825,0
20240318,164200,236665030,3825,3825,3825,3825,0
20240318,164100,236665030,3825,3825,3825,3825,0
20240318,164000,236665030,3825,3825,3825,3825,0
20240318,163900,236665030,3825,3825,3825,3825,0
20240318,163800,236665030,3825,3825,3825,3825,0
20240318,163700,236665030,3825,3825,3825,3825,0
20240318,163600,236665030,3825,3825,3825,3825,0
20240318,163500,236665030,3825,3825,3825,3825,0
20240318,163400,236665030,3825,3825,3825,3825,0
20240318,163300,236665030,3825,3825,3825,3825,0
20240318,163200,236665030,3825,3825,3825,3825,0
20240318,163100,236665030,3825,3825,3825,3825,0
20240318,163000,236665030,3825,3825,3825,3825,0
20240318,162900,236665030,3825,3825,3825,3825,1043
20240318,162800,236665030,3825,3825,3825,3825,0
20240318,162700,236665030,3825,3825,3825,3825,0
20240318,162600,236665030,3825,3825,3825,3825,0
20240318,162500,236665030,3825,3825,3825,3825,0
20240318,162400,236665030,3825,3825,3825,3825,0
20240318,162300,236665030,3825,3825,3825,3825,0
20240318,162200,236665030,3825,3825,3825,3825,0
20240318,162100,236665030,3825,3825,3825,3825,0
20240318,162000,236665030,3825,3825,3825,3825,0
20240318,161900,236665030,3825,3825,3825,3825,0
20240318,161800,236665030,3825,3825,3825,3825,0
20240318,161700,236665030,3825,3825,3825,3825,0
20240318,161600,236665030,3825,3825,3825,3825,0
20240318,161500,236665030,3825,3825,3825,3825,0
20240318,161400,236665030,3825,3825,3825,3825,0
20240318,161300,236665030,3825,3825,3825,3825,0
20240318,161200,236665030,3825,3825,3825,3825,0
20240318,161100,236665030,3825,3825,3825,3825,0
20240318,161000,236665030,3825,3825,3825,3825,0
20240318,160900,236665030,3825,3825,3825,3825,0
20240318,160800,236665030,3825,3825,3825,3825,0
20240318,160700,236665030,3825,3825,3825,3825,0
20240318,160600,236665030,3825,3825,3825,3825,0
20240318,160500,236665030,3825,3825,3825,3825,0
20240318,160400,236665030,3825,3825,3825,3825,0
20240318,160300,236665030,3825,3825,3825,3825,0
20240318,160200,236665030,3825,3825,3825,3825,0
20240318,160100,236665030,3825,3825,3825,3825,0
20240318,160000,236665030,3825,3825,3825,3825,0
20240318,155900,236665030,3825,3825,3825,3825,1043
20240318,155800,236665030,3825,3825,3825,3825,0
20240318,155700,236665030,3825,3825,3825,3825,0
20240318,155600,236665030,3825,3825,3825,3825,0
20240318,155500,236665030,3825,3825,3825,3825,0
20240318,155400,236665030,3825,3825,3825,3825,0
20240318,155300,236665030,3825,3825,3825,3825,0
20240318,155200,236665030,3825,3825,3825,3825,0
20240318,155100,236665030,3825,3825,3825,3825,0
20240318,155000,236665030,3825,3825,3825,3825,0
20240318,154900,236665030,3825,3825,3825,3825,0
20240318,154800,236665030,3825,3825,3825,3825,0
20240318,154700,236665030,3825,3825,3825,3825,0
20240318,154600,236665030,3825,3825,3825,3825,0
20240318,154500,236665030,3825,3825,3825,3825,0
20240318,154400,236665030,3825,3825,3825,3825,0
20240318,154300,236665030,3825,3825,3825,3825,0
20240318,154200,236665030,3825,3825,3825,3825,0
20240318,154100,236665030,3825,3825,3825,3825,0
20240318,154000,236665030,3825,3825,3825,3825,0
20240318,153900,236665030,3825,3825,3825,3825,0
20240318,153800,236665030,3825,3825,3825,3825,0
20240318,153700,236665030,3825,3825,3825,3825,0
20240318,153600,236665030,3825,3825,3825,3825,0
20240318,153500,236665030,3825,3825,3825,3825,0
20240318,153400,236665030,3825,3825,3825,3825,0
20240318,153300,236665030,3825,3825,3825,3825,0
20240318,153200,236665030,3825,3825,3825,3825,0
20240318,153100,236665030,3825,3825,3825,3825,0
20240318,153000,236665030,3825,3825,3825,3825,1043
20240318,152900,232675555,3830,3830,3830,3830,0
20240318,152800,232675555,3830,3830,3830,3830,0
20240318,152700,232675555,3830,3830,3830,3830,0
20240318,152600,232675555,3830,3830,3830,3830,0
20240318,152500,232675555,3830,3830,3830,3830,0
20240318,152400,232675555,3830,3830,3830,3830,0
20240318,152300,232675555,3830,3830,3830,3830,0
20240318,152200,232675555,3830,3830,3830,3830,0
20240318,152100,232675555,3830,3830,3830,3830,0
20240318,152000,232675555,3830,3830,3830,3830,0
20240318,151900,232675555,3830,3830,3830,3830,76
20240318,151800,232384475,3825,3830,3830,3825,440
20240318,151700,230699580,3835,3835,3835,3835,183
20240318,151600,229997775,3835,3835,3835,3835,0
20240318,151500,229997775,3835,3835,3835,3835,52
20240318,151400,229798355,3835,3835,3835,3835,348
20240318,151300,228463775,3835,3835,3835,3835,0
20240318,151200,228463775,3835,3835,3835,3835,0
20240318,151100,228463775,3835,3835,3835,3835,51
20240318,151000,228268190,3835,3835,3835,3835,0
20240318,150900,228268190,3835,3835,3835,3835,0
20240318,150800,228268190,3835,3835,3835,3835,39
20240318,150700,228118625,3830,3825,3830,3825,2198
20240318,150600,219710405,3830,3830,3830,3830,265
20240318,150500,218695455,3830,3830,3830,3830,0
20240318,150400,218695455,3830,3830,3830,3830,308
20240318,150300,217515815,3830,3830,3830,3830,0
20240318,150200,217515815,3830,3830,3830,3830,3
20240318,150100,217504325,3830,3830,3830,3830,0
20240318,150000,217504325,3830,3830,3830,3830,10
20240318,145900,217466025,3830,3830,3830,3830,0
20240318,145800,217466025,3830,3830,3830,3830,0
20240318,145700,217466025,3830,3830,3830,3830,10
20240318,145600,217427725,3830,3830,3830,3830,0
20240318,145500,217427725,3830,3830,3830,3830,0
20240318,145400,217427725,3830,3830,3830,3830,360
20240318,145300,216048925,3830,3830,3830,3830,540
20240318,145200,213980725,3825,3825,3825,3825,0
20240318,145100,213980725,3825,3825,3825,3825,0
20240318,145000,213980725,3825,3825,3825,3825,0
20240318,144900,213980725,3825,3825,3825,3825,0
20240318,144800,213980725,3825,3825,3825,3825,424
20240318,144700,212358925,3830,3830,3830,3830,874
20240318,144600,209011505,3835,3835,3835,3835,0
20240318,144500,209011505,3835,3835,3835,3835,1
20240318,144400,209007670,3830,3830,3830,3830,0
20240318,144300,209007670,3830,3830,3830,3830,368
20240318,144200,207598230,3830,3830,3830,3830,0
20240318,144100,207598230,3830,3830,3830,3830,0
20240318,144000,207598230,3830,3830,3830,3830,0
20240318,143900,207598230,3830,3830,3830,3830,54
20240318,143800,207391410,3830,3835,3835,3830,55
20240318,143700,207180510,3835,3835,3835,3835,0
20240318,143600,207180510,3835,3835,3835,3835,30
20240318,143500,207065460,3835,3835,3835,3835,0
20240318,143400,207065460,3835,3835,3835,3835,0
20240318,143300,207065460,3835,3835,3835,3835,0
20240318,143200,207065460,3835,3835,3835,3835,50
20240318,143100,206873710,3835,3830,3835,3830,30
20240318,143000,206758720,3840,3840,3840,3840,50
20240318,142900,206566720,3840,3840,3840,3840,0
20240318,142800,206566720,3840,3840,3840,3840,1
20240318,142700,206562880,3840,3840,3840,3840,0
20240318,142600,206562880,3840,3830,3840,3830,367
20240318,142500,205156610,3830,3830,3830,3830,0
20240318,142400,205156610,3830,3830,3830,3830,0
20240318,142300,205156610,3830,3830,3830,3830,0
20240318,142200,205156610,3830,3830,3830,3830,0
20240318,142100,205156610,3830,3830,3830,3830,200
20240318,142000,204390610,3830,3830,3830,3830,500
20240318,141900,202475610,3840,3840,3840,3840,0
20240318,141800,202475610,3840,3840,3840,3840,0
20240318,141700,202475610,3840,3840,3840,3840,0
20240318,141600,202475610,3840,3840,3840,3840,0
20240318,141500,202475610,3840,3840,3840,3840,0
20240318,141400,202475610,3840,3840,3840,3840,0
20240318,141300,202475610,3840,3840,3840,3840,0
20240318,141200,202475610,3840,3840,3840,3840,0
20240318,141100,202475610,3840,3840,3840,3840,0
20240318,141000,202475610,3840,3840,3840,3840,409
20240318,140900,200905050,3830,3830,3830,3830,0
20240318,140800,200905050,3830,3830,3830,3830,1
20240318,140700,200901220,3830,3830,3830,3830,0
20240318,140600,200901220,3830,3830,3830,3830,0
20240318,140500,200901220,3830,3830,3830,3830,0
20240318,140400,200901220,3830,3830,3830,3830,0
20240318,140300,200901220,3830,3830,3830,3830,0
20240318,140200,200901220,3830,3830,3830,3830,129
20240318,140100,200407150,3830,3830,3830,3830,0
20240318,140000,200407150,3830,3830,3830,3830,0
20240318,135900,200407150,3830,3830,3830,3830,0
20240318,135800,200407150,3830,3830,3830,3830,0
20240318,135700,200407150,3830,3830,3830,3830,0
20240318,135600,200407150,3830,3830,3830,3830,0
20240318,135500,200407150,3830,3830,3830,3830,45
20240318,135400,200234800,3825,3825,3825,3825,0
20240318,135300,200234800,3825,3825,3825,3825,0
20240318,135200,200234800,3825,3825,3825,3825,1100
20240318,135100,196027300,3830,3830,3830,3830,0
20240318,135000,196027300,3830,3830,3830,3830,0
20240318,134900,196027300,3830,3830,3830,3830,0
20240318,134800,196027300,3830,3830,3830,3830,10
20240318,134700,195989000,3830,3830,3830,3830,20
20240318,134600,195912400,3825,3825,3825,3825,0
20240318,134500,195912400,3825,3825,3825,3825,0
20240318,134400,195912400,3825,3825,3825,3825,0
20240318,134300,195912400,3825,3825,3825,3825,0
20240318,134200,195912400,3825,3825,3825,3825,0
20240318,134100,195912400,3825,3825,3825,3825,0
20240318,134000,195912400,3825,3825,3825,3825,16
20240318,133900,195851200,3830,3830,3830,3830,12
20240318,133800,195805240,3830,3830,3830,3830,0
20240318,133700,195805240,3830,3830,3830,3830,10
20240318,133600,195766940,3830,3830,3830,3830,2
20240318,133500,195759280,3830,3830,3830,3830,0
20240318,133400,195759280,3830,3830,3830,3830,0
20240318,133300,195759280,3830,3830,3830,3830,0
20240318,133200,195759280,3830,3830,3830,3830,0
20240318,133100,195759280,3830,3830,3830,3830,0
20240318,133000,195759280,3830,3830,3830,3830,191
20240318,132900,195027750,3830,3830,3830,3830,0
20240318,132800,195027750,3830,3830,3830,3830,21
20240318,132700,194947320,3825,3825,3825,3825,0
20240318,132600,194947320,3825,3825,3825,3825,0
20240318,132500,194947320,3825,3825,3825,3825,0
20240318,132400,194947320,3825,3830,3830,3825,198
20240318,132300,194189920,3840,3840,3840,3840,6
20240318,132200,194166880,3840,3840,3840,3840,0
20240318,132100,194166880,3840,3840,3840,3840,0
20240318,132000,194166880,3840,3840,3840,3840,0
20240318,131900,194166880,3840,3840,3840,3840,0
20240318,131800,194166880,3840,3840,3840,3840,0
20240318,131700,194166880,3840,3840,3840,3840,1
20240318,131600,194163040,3825,3825,3825,3825,0
20240318,131500,194163040,3825,3825,3825,3825,0
20240318,131400,194163040,3825,3825,3825,3825,0
20240318,131300,194163040,3825,3825,3825,3825,0
20240318,131200,194163040,3825,3825,3825,3825,0
20240318,131100,194163040,3825,3825,3825,3825,5
20240318,131000,194143915,3840,3840,3840,3840,0
20240318,130900,194143915,3840,3840,3840,3840,0
20240318,130800,194143915,3840,3840,3840,3840,300
20240318,130700,192991915,3825,3840,3840,3825,618
20240318,130600,190623255,3840,3840,3840,3840,180
20240318,130500,189932055,3835,3835,3835,3835,0
20240318,130400,189932055,3835,3835,3835,3835,0
20240318,130300,189932055,3835,3835,3835,3835,0
20240318,130200,189932055,3835,3835,3835,3835,100
20240318,130100,189548555,3835,3835,3835,3835,0
20240318,130000,189548555,3835,3835,3835,3835,100
20240318,125900,189165055,3835,3835,3835,3835,0
20240318,125800,189165055,3835,3835,3835,3835,0
20240318,125700,189165055,3835,3835,3835,3835,0
20240318,125600,189165055,3835,3835,3835,3835,0
20240318,125500,189165055,3835,3835,3835,3835,250
20240318,125400,188206305,3835,3835,3835,3835,364
20240318,125300,186810365,3835,3835,3835,3835,20
20240318,125200,186733665,3835,3835,3835,3835,0
20240318,125100,186733665,3835,3830,3835,3830,400
20240318,125000,185201165,3825,3825,3825,3825,100
20240318,124900,184818665,3825,3830,3830,3825,1364
20240318,124800,179597865,3835,3835,3835,3835,100
20240318,124700,179214365,3830,3835,3835,3830,220
20240318,124600,178371665,3830,3830,3830,3830,0
20240318,124500,178371665,3830,3830,3830,3830,10
20240318,124400,178333365,3830,3830,3830,3830,10
20240318,124300,178295065,3840,3840,3840,3840,0
20240318,124200,178295065,3840,3840,3840,3840,0
20240318,124100,178295065,3840,3840,3840,3840,0
20240318,124000,178295065,3840,3840,3840,3840,0
20240318,123900,178295065,3840,3840,3840,3840,0
20240318,123800,178295065,3840,3840,3840,3840,0
20240318,123700,178295065,3840,3840,3840,3840,0
20240318,123600,178295065,3840,3840,3840,3840,0
20240318,123500,178295065,3840,3840,3840,3840,0
20240318,123400,178295065,3840,3840,3840,3840,0
20240318,123300,178295065,3840,3840,3840,3840,1
20240318,123200,178291225,3830,3830,3830,3830,0
20240318,123100,178291225,3830,3830,3830,3830,0
20240318,123000,178291225,3830,3830,3830,3830,0
20240318,122900,178291225,3830,3830,3830,3830,0
20240318,122800,178291225,3830,3830,3830,3830,0
20240318,122700,178291225,3830,3830,3830,3830,0
20240318,122600,178291225,3830,3830,3830,3830,250
20240318,122500,177333725,3830,3830,3830,3830,15
20240318,122400,177276275,3825,3825,3825,3825,0
20240318,122300,177276275,3825,3825,3825,3825,0
20240318,122200,177276275,3825,3825,3825,3825,0
20240318,122100,177276275,3825,3825,3825,3825,2225
20240318,122000,168765650,3825,3835,3835,3825,5072
20240318,121900,149350560,3840,3840,3840,3840,0
20240318,121800,149350560,3840,3840,3840,3840,0
20240318,121700,149350560,3840,3840,3840,3840,0
20240318,121600,149350560,3840,3840,3840,3840,0
20240318,121500,149350560,3840,3840,3840,3840,0
20240318,121400,149350560,3840,3840,3840,3840,30
20240318,121300,149235360,3840,3840,3840,3840,20
20240318,121200,149158560,3840,3840,3840,3840,0
20240318,121100,149158560,3840,3840,3840,3840,0
20240318,121000,149158560,3840,3840,3840,3840,0
20240318,120900,149158560,3840,3840,3840,3840,4
20240318,120800,149143200,3840,3840,3840,3840,0
20240318,120700,149143200,3840,3840,3840,3840,5
20240318,120600,149124000,3840,3840,3840,3840,10
20240318,120500,149085600,3840,3840,3840,3840,0
20240318,120400,149085600,3840,3840,3840,3840,0
20240318,120300,149085600,3840,3840,3840,3840,0
20240318,120200,149085600,3840,3840,3840,3840,0
20240318,120100,149085600,3840,3840,3840,3840,100
20240318,120000,148701600,3840,3840,3840,3840,260
20240318,115900,147703200,3840,3840,3840,3840,5
20240318,115800,147684000,3830,3830,3830,3830,56
20240318,115700,147469520,3830,3830,3830,3830,4
20240318,115600,147454200,3830,3830,3830,3830,66
20240318,115500,147201420,3835,3835,3835,3835,10
20240318,115400,147163070,3835,3835,3835,3835,76
20240318,115300,146871610,3840,3840,3840,3840,0
20240318,115200,146871610,3840,3840,3840,3840,1
20240318,115100,146867770,3835,3835,3835,3835,0
20240318,115000,146867770,3835,3835,3835,3835,0
20240318,114900,146867770,3835,3835,3835,3835,0
20240318,114800,146867770,3835,3835,3835,3835,0
20240318,114700,146867770,3835,3835,3835,3835,0
20240318,114600,146867770,3835,3835,3835,3835,0
20240318,114500,146867770,3835,3835,3835,3835,0
20240318,114400,146867770,3835,3835,3835,3835,0
20240318,114300,146867770,3835,3835,3835,3835,115
20240318,114200,146426745,3840,3840,3840,3840,0
20240318,114100,146426745,3840,3840,3840,3840,135
20240318,114000,145908345,3840,3835,3840,3835,800
20240318,113900,142840340,3835,3835,3835,3835,0
20240318,113800,142840340,3835,3835,3835,3835,1
20240318,113700,142836505,3830,3830,3830,3830,0
20240318,113600,142836505,3830,3830,3830,3830,0
20240318,113500,142836505,3830,3830,3830,3830,0
20240318,113400,142836505,3830,3830,3830,3830,487
20240318,113300,140971295,3830,3825,3830,3825,524
20240318,113200,138964935,3830,3830,3830,3830,0
20240318,113100,138964935,3830,3830,3830,3830,1
20240318,113000,138961105,3830,3830,3830,3830,0
20240318,112900,138961105,3830,3830,3830,3830,0
20240318,112800,138961105,3830,3830,3830,3830,0
20240318,112700,138961105,3830,3830,3830,3830,0
20240318,112600,138961105,3830,3830,3830,3830,0
20240318,112500,138961105,3830,3830,3830,3830,0
20240318,112400,138961105,3830,3830,3830,3830,0
20240318,112300,138961105,3830,3830,3830,3830,0
20240318,112200,138961105,3830,3830,3830,3830,100
20240318,112100,138578105,3830,3830,3830,3830,64
20240318,112000,138332985,3830,3825,3830,3825,209
20240318,111900,137532990,3825,3825,3825,3825,0
20240318,111800,137532990,3825,3825,3825,3825,500
20240318,111700,135620490,3830,3830,3830,3830,200
20240318,111600,134854490,3825,3825,3825,3825,0
20240318,111500,134854490,3825,3825,3825,3825,1500
20240318,111400,129116990,3830,3830,3830,3830,0
20240318,111300,129116990,3830,3830,3830,3830,0
20240318,111200,129116990,3830,3830,3830,3830,552
20240318,111100,127002830,3830,3830,3830,3830,0
20240318,111000,127002830,3830,3825,3830,3825,735
20240318,110900,124188455,3830,3830,3830,3830,127
20240318,110800,123702045,3835,3835,3835,3835,5
20240318,110700,123682870,3835,3835,3835,3835,2
20240318,110600,123675200,3835,3835,3835,3835,18
20240318,110500,123606170,3835,3835,3835,3835,2
20240318,110400,123598500,3835,3835,3835,3835,12
20240318,110300,123552480,3835,3835,3835,3835,2
20240318,110200,123544810,3835,3835,3835,3835,5
20240318,110100,123525635,3835,3835,3835,3835,0
20240318,110000,123525635,3835,3835,3835,3835,5
20240318,105900,123506460,3830,3830,3830,3830,0
20240318,105800,123506460,3830,3830,3830,3830,482
20240318,105700,121660400,3830,3830,3830,3830,10
20240318,105600,121622100,3830,3835,3835,3830,1771
20240318,105500,114838630,3835,3835,3835,3835,0
20240318,105400,114838630,3835,3835,3835,3835,0
20240318,105300,114838630,3835,3835,3835,3835,5059
20240318,105200,95437365,3840,3840,3840,3840,52
20240318,105100,95237685,3840,3840,3840,3840,0
20240318,105000,95237685,3840,3845,3845,3840,72
20240318,104900,94960850,3850,3850,3850,3850,0
20240318,104800,94960850,3850,3850,3850,3850,0
20240318,104700,94960850,3850,3850,3850,3850,0
20240318,104600,94960850,3850,3850,3850,3850,0
20240318,104500,94960850,3850,3850,3850,3850,1000
20240318,104400,91110850,3850,3850,3850,3850,0
20240318,104300,91110850,3850,3850,3850,3850,0
20240318,104200,91110850,3850,3850,3850,3850,0
20240318,104100,91110850,3850,3850,3850,3850,0
20240318,104000,91110850,3850,3850,3850,3850,0
20240318,103900,91110850,3850,3850,3850,3850,0
20240318,103800,91110850,3850,3850,3850,3850,0
20240318,103700,91110850,3850,3850,3850,3850,0
20240318,103600,91110850,3850,3835,3850,3835,16
20240318,103500,91049430,3835,3835,3835,3835,94
20240318,103400,90688940,3835,3835,3835,3835,0
20240318,103300,90688940,3835,3830,3835,3830,1111
20240318,103200,86433310,3835,3840,3840,3835,135
20240318,103100,85915335,3840,3840,3840,3840,0
20240318,103000,85915335,3840,3840,3840,3840,100
20240318,102900,85531335,3840,3840,3840,3840,10
20240318,102800,85492935,3840,3840,3840,3840,50
20240318,102700,85300935,3840,3835,3840,3835,31
20240318,102600,85182045,3840,3840,3840,3840,30
20240318,102500,85066845,3840,3840,3840,3840,0
20240318,102400,85066845,3840,3840,3840,3840,0
20240318,102300,85066845,3840,3840,3840,3840,0
20240318,102200,85066845,3840,3840,3840,3840,7
20240318,102100,85039965,3835,3835,3835,3835,800
20240318,102000,81971965,3835,3835,3835,3835,0
20240318,101900,81971965,3835,3835,3835,3835,0
20240318,101800,81971965,3835,3835,3835,3835,3
20240318,101700,81960460,3835,3835,3835,3835,0
20240318,101600,81960460,3835,3845,3845,3835,3065
20240318,101500,70198880,3845,3845,3845,3845,552
20240318,101400,68076440,3845,3840,3845,3840,701
20240318,101300,65382445,3840,3840,3840,3840,270
20240318,101200,64345645,3845,3845,3845,3845,0
20240318,101100,64345645,3845,3845,3845,3845,1
20240318,101000,64341800,3850,3845,3850,3845,24
20240318,100900,64249405,3855,3855,3855,3855,0
20240318,100800,64249405,3855,3850,3855,3850,648
20240318,100700,61751390,3855,3855,3855,3855,0
20240318,100600,61751390,3855,3855,3855,3855,0
20240318,100500,61751390,3855,3855,3855,3855,0
20240318,100400,61751390,3855,3855,3855,3855,1
20240318,100300,61747535,3855,3855,3855,3855,1
20240318,100200,61743680,3850,3850,3850,3850,2597
20240318,100100,51745230,3840,3845,3845,3840,21
20240318,100000,51664490,3845,3845,3845,3845,0
20240318,095900,51664490,3845,3845,3845,3845,20
20240318,095800,51587590,3845,3845,3845,3845,265
20240318,095700,50568665,3850,3845,3850,3845,3
20240318,095600,50557125,3850,3850,3850,3850,0
20240318,095500,50557125,3850,3845,3850,3845,136
20240318,095400,50034200,3840,3840,3845,3840,172
20240318,095300,49373465,3850,3850,3850,3850,0
20240318,095200,49373465,3850,3850,3850,3850,50
20240318,095100,49180965,3850,3850,3850,3850,0
20240318,095000,49180965,3850,3850,3850,3850,1
20240318,094900,49177115,3835,3840,3840,3835,249
20240318,094800,48221785,3850,3845,3850,3845,54
20240318,094700,48013995,3845,3850,3850,3845,27
20240318,094600,47910175,3845,3845,3845,3845,14
20240318,094500,47856345,3845,3845,3845,3845,50
20240318,094400,47664095,3840,3850,3850,3840,82
20240318,094300,47349015,3850,3850,3850,3850,1
20240318,094200,47345165,3845,3845,3845,3845,24
20240318,094100,47252885,3840,3840,3840,3840,72
20240318,094000,46976405,3845,3845,3845,3845,0
20240318,093900,46976405,3845,3845,3845,3845,0
20240318,093800,46976405,3845,3845,3845,3845,30
20240318,093700,46861055,3840,3840,3840,3840,0
20240318,093600,46861055,3840,3840,3840,3840,0
20240318,093500,46861055,3840,3840,3840,3840,0
20240318,093400,46861055,3840,3840,3840,3840,65
20240318,093300,46611455,3840,3840,3840,3835,180
20240318,093200,45921105,3840,3840,3840,3840,0
20240318,093100,45921105,3840,3840,3840,3840,758
20240318,093000,43010385,3840,3840,3840,3840,1000
20240318,092900,39170385,3840,3840,3840,3840,26
20240318,092800,39070545,3840,3840,3840,3840,216
20240318,092700,38241105,3830,3830,3830,3830,0
20240318,092600,38241105,3830,3830,3830,3830,0
20240318,092500,38241105,3830,3840,3840,3830,1000
20240318,092400,34406585,3840,3840,3840,3840,35
20240318,092300,34272185,3840,3840,3840,3840,1
20240318,092200,34268345,3840,3840,3840,3840,0
20240318,092100,34268345,3840,3840,3845,3840,72
20240318,092000,33991565,3845,3845,3845,3845,42
20240318,091900,33830075,3845,3845,3845,3845,10
20240318,091800,33791625,3845,3845,3845,3845,0
20240318,091700,33791625,3845,3845,3845,3845,10
20240318,091600,33753175,3855,3845,3855,3845,86
20240318,091500,33422085,3845,3845,3845,3845,189
20240318,091400,32695380,3845,3850,3850,3845,991
20240318,091300,28882745,3855,3850,3855,3850,59
20240318,091200,28655580,3850,3850,3855,3850,77
20240318,091100,28358990,3855,3850,3855,3850,1066
20240318,091000,24249875,3850,3850,3855,3840,264
20240318,090900,23233500,3850,3845,3850,3845,407
20240318,090800,21668320,3850,3850,3850,3850,150
20240318,090700,21090820,3850,3845,3850,3845,20
20240318,090600,21013865,3835,3835,3835,3835,0
20240318,090500,21013865,3835,3835,3835,3835,260
20240318,090400,20016765,3835,3835,3835,3835,1528
20240318,090300,14156885,3840,3840,3840,3840,160
20240318,090200,13542485,3850,3850,3850,3850,5
20240318,090100,13523235,3855,3845,3855,3845,2
20240318,090000,13515535,3840,3835,3840,3835,3521