KissMeData/100660/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200500,734238795,4925,4925,4925,4925,1567
20240318,200400,734238795,4925,4925,4925,4925,0
20240318,200300,734238795,4925,4925,4925,4925,0
20240318,200200,734238795,4925,4925,4925,4925,0
20240318,200100,734238795,4925,4925,4925,4925,0
20240318,200000,734238795,4925,4925,4925,4925,0
20240318,195900,734238795,4925,4925,4925,4925,0
20240318,195800,734238795,4925,4925,4925,4925,0
20240318,195700,734238795,4925,4925,4925,4925,0
20240318,195600,734238795,4925,4925,4925,4925,0
20240318,195500,734238795,4925,4925,4925,4925,0
20240318,195400,734238795,4925,4925,4925,4925,0
20240318,195300,734238795,4925,4925,4925,4925,0
20240318,195200,734238795,4925,4925,4925,4925,0
20240318,195100,734238795,4925,4925,4925,4925,0
20240318,195000,734238795,4925,4925,4925,4925,0
20240318,194900,734238795,4925,4925,4925,4925,0
20240318,194800,734238795,4925,4925,4925,4925,0
20240318,194700,734238795,4925,4925,4925,4925,0
20240318,194600,734238795,4925,4925,4925,4925,0
20240318,194500,734238795,4925,4925,4925,4925,0
20240318,194400,734238795,4925,4925,4925,4925,0
20240318,194300,734238795,4925,4925,4925,4925,0
20240318,194200,734238795,4925,4925,4925,4925,0
20240318,194100,734238795,4925,4925,4925,4925,0
20240318,194000,734238795,4925,4925,4925,4925,0
20240318,193900,734238795,4925,4925,4925,4925,0
20240318,193800,734238795,4925,4925,4925,4925,0
20240318,193700,734238795,4925,4925,4925,4925,0
20240318,193600,734238795,4925,4925,4925,4925,0
20240318,193500,734238795,4925,4925,4925,4925,1567
20240318,193400,734238795,4925,4925,4925,4925,0
20240318,193300,734238795,4925,4925,4925,4925,0
20240318,193200,734238795,4925,4925,4925,4925,0
20240318,193100,734238795,4925,4925,4925,4925,0
20240318,193000,734238795,4925,4925,4925,4925,0
20240318,192900,734238795,4925,4925,4925,4925,0
20240318,192800,734238795,4925,4925,4925,4925,0
20240318,192700,734238795,4925,4925,4925,4925,0
20240318,192600,734238795,4925,4925,4925,4925,0
20240318,192500,734238795,4925,4925,4925,4925,0
20240318,192400,734238795,4925,4925,4925,4925,0
20240318,192300,734238795,4925,4925,4925,4925,0
20240318,192200,734238795,4925,4925,4925,4925,0
20240318,192100,734238795,4925,4925,4925,4925,0
20240318,192000,734238795,4925,4925,4925,4925,0
20240318,191900,734238795,4925,4925,4925,4925,0
20240318,191800,734238795,4925,4925,4925,4925,0
20240318,191700,734238795,4925,4925,4925,4925,0
20240318,191600,734238795,4925,4925,4925,4925,0
20240318,191500,734238795,4925,4925,4925,4925,0
20240318,191400,734238795,4925,4925,4925,4925,0
20240318,191300,734238795,4925,4925,4925,4925,0
20240318,191200,734238795,4925,4925,4925,4925,0
20240318,191100,734238795,4925,4925,4925,4925,0
20240318,191000,734238795,4925,4925,4925,4925,0
20240318,190900,734238795,4925,4925,4925,4925,0
20240318,190800,734238795,4925,4925,4925,4925,0
20240318,190700,734238795,4925,4925,4925,4925,0
20240318,190600,734238795,4925,4925,4925,4925,0
20240318,190500,734238795,4925,4925,4925,4925,1567
20240318,190400,734238795,4925,4925,4925,4925,0
20240318,190300,734238795,4925,4925,4925,4925,0
20240318,190200,734238795,4925,4925,4925,4925,0
20240318,190100,734238795,4925,4925,4925,4925,0
20240318,190000,734238795,4925,4925,4925,4925,0
20240318,185900,734238795,4925,4925,4925,4925,0
20240318,185800,734238795,4925,4925,4925,4925,0
20240318,185700,734238795,4925,4925,4925,4925,0
20240318,185600,734238795,4925,4925,4925,4925,0
20240318,185500,734238795,4925,4925,4925,4925,0
20240318,185400,734238795,4925,4925,4925,4925,0
20240318,185300,734238795,4925,4925,4925,4925,0
20240318,185200,734238795,4925,4925,4925,4925,0
20240318,185100,734238795,4925,4925,4925,4925,0
20240318,185000,734238795,4925,4925,4925,4925,0
20240318,184900,734238795,4925,4925,4925,4925,0
20240318,184800,734238795,4925,4925,4925,4925,0
20240318,184700,734238795,4925,4925,4925,4925,0
20240318,184600,734238795,4925,4925,4925,4925,0
20240318,184500,734238795,4925,4925,4925,4925,0
20240318,184400,734238795,4925,4925,4925,4925,0
20240318,184300,734238795,4925,4925,4925,4925,0
20240318,184200,734238795,4925,4925,4925,4925,0
20240318,184100,734238795,4925,4925,4925,4925,0
20240318,184000,734238795,4925,4925,4925,4925,0
20240318,183900,734238795,4925,4925,4925,4925,0
20240318,183800,734238795,4925,4925,4925,4925,0
20240318,183700,734238795,4925,4925,4925,4925,0
20240318,183600,734238795,4925,4925,4925,4925,0
20240318,183500,734238795,4925,4925,4925,4925,1567
20240318,183400,734238795,4925,4925,4925,4925,0
20240318,183300,734238795,4925,4925,4925,4925,0
20240318,183200,734238795,4925,4925,4925,4925,0
20240318,183100,734238795,4925,4925,4925,4925,0
20240318,183000,734238795,4925,4925,4925,4925,0
20240318,182900,734238795,4925,4925,4925,4925,0
20240318,182800,734238795,4925,4925,4925,4925,0
20240318,182700,734238795,4925,4925,4925,4925,0
20240318,182600,734238795,4925,4925,4925,4925,0
20240318,182500,734238795,4925,4925,4925,4925,0
20240318,182400,734238795,4925,4925,4925,4925,0
20240318,182300,734238795,4925,4925,4925,4925,0
20240318,182200,734238795,4925,4925,4925,4925,0
20240318,182100,734238795,4925,4925,4925,4925,0
20240318,182000,734238795,4925,4925,4925,4925,0
20240318,181900,734238795,4925,4925,4925,4925,0
20240318,181800,734238795,4925,4925,4925,4925,0
20240318,181700,734238795,4925,4925,4925,4925,0
20240318,181600,734238795,4925,4925,4925,4925,0
20240318,181500,734238795,4925,4925,4925,4925,0
20240318,181400,734238795,4925,4925,4925,4925,0
20240318,181300,734238795,4925,4925,4925,4925,0
20240318,181200,734238795,4925,4925,4925,4925,0
20240318,181100,734238795,4925,4925,4925,4925,0
20240318,181000,734238795,4925,4925,4925,4925,0
20240318,180900,734238795,4925,4925,4925,4925,0
20240318,180800,734238795,4925,4925,4925,4925,0
20240318,180700,734238795,4925,4925,4925,4925,0
20240318,180600,734238795,4925,4925,4925,4925,0
20240318,180500,734238795,4925,4925,4925,4925,1567
20240318,180400,734238795,4925,4925,4925,4925,0
20240318,180300,734238795,4925,4925,4925,4925,0
20240318,180200,734238795,4925,4925,4925,4925,0
20240318,180100,734238795,4925,4925,4925,4925,0
20240318,180000,734238795,4925,4925,4925,4925,0
20240318,175900,734238795,4925,4925,4925,4925,0
20240318,175800,734238795,4925,4925,4925,4925,0
20240318,175700,734238795,4925,4925,4925,4925,0
20240318,175600,734238795,4925,4925,4925,4925,0
20240318,175500,734238795,4925,4925,4925,4925,0
20240318,175400,734238795,4925,4925,4925,4925,0
20240318,175300,734238795,4925,4925,4925,4925,0
20240318,175200,734238795,4925,4925,4925,4925,0
20240318,175100,734238795,4925,4925,4925,4925,0
20240318,175000,734238795,4925,4925,4925,4925,0
20240318,174900,734238795,4925,4925,4925,4925,0
20240318,174800,734238795,4925,4925,4925,4925,0
20240318,174700,734238795,4925,4925,4925,4925,0
20240318,174600,734238795,4925,4925,4925,4925,0
20240318,174500,734238795,4925,4925,4925,4925,0
20240318,174400,734238795,4925,4925,4925,4925,0
20240318,174300,734238795,4925,4925,4925,4925,0
20240318,174200,734238795,4925,4925,4925,4925,0
20240318,174100,734238795,4925,4925,4925,4925,0
20240318,174000,734238795,4925,4925,4925,4925,0
20240318,173900,734238795,4925,4925,4925,4925,0
20240318,173800,734238795,4925,4925,4925,4925,0
20240318,173700,734238795,4925,4925,4925,4925,0
20240318,173600,734238795,4925,4925,4925,4925,0
20240318,173500,734238795,4925,4925,4925,4925,1567
20240318,173400,734238795,4925,4925,4925,4925,0
20240318,173300,734238795,4925,4925,4925,4925,0
20240318,173200,734238795,4925,4925,4925,4925,0
20240318,173100,734238795,4925,4925,4925,4925,0
20240318,173000,734238795,4925,4925,4925,4925,0
20240318,172900,734238795,4925,4925,4925,4925,0
20240318,172800,734238795,4925,4925,4925,4925,0
20240318,172700,734238795,4925,4925,4925,4925,0
20240318,172600,734238795,4925,4925,4925,4925,0
20240318,172500,734238795,4925,4925,4925,4925,0
20240318,172400,734238795,4925,4925,4925,4925,0
20240318,172300,734238795,4925,4925,4925,4925,0
20240318,172200,734238795,4925,4925,4925,4925,0
20240318,172100,734238795,4925,4925,4925,4925,0
20240318,172000,734238795,4925,4925,4925,4925,0
20240318,171900,734238795,4925,4925,4925,4925,0
20240318,171800,734238795,4925,4925,4925,4925,0
20240318,171700,734238795,4925,4925,4925,4925,0
20240318,171600,734238795,4925,4925,4925,4925,0
20240318,171500,734238795,4925,4925,4925,4925,0
20240318,171400,734238795,4925,4925,4925,4925,0
20240318,171300,734238795,4925,4925,4925,4925,0
20240318,171200,734238795,4925,4925,4925,4925,0
20240318,171100,734238795,4925,4925,4925,4925,0
20240318,171000,734238795,4925,4925,4925,4925,0
20240318,170900,734238795,4925,4925,4925,4925,0
20240318,170800,734238795,4925,4925,4925,4925,0
20240318,170700,734238795,4925,4925,4925,4925,0
20240318,170600,734238795,4925,4925,4925,4925,0
20240318,170500,734238795,4925,4925,4925,4925,1567
20240318,170400,734238795,4925,4925,4925,4925,0
20240318,170300,734238795,4925,4925,4925,4925,0
20240318,170200,734238795,4925,4925,4925,4925,0
20240318,170100,734238795,4925,4925,4925,4925,0
20240318,170000,734238795,4925,4925,4925,4925,0
20240318,165900,734238795,4925,4925,4925,4925,0
20240318,165800,734238795,4925,4925,4925,4925,0
20240318,165700,734238795,4925,4925,4925,4925,0
20240318,165600,734238795,4925,4925,4925,4925,0
20240318,165500,734238795,4925,4925,4925,4925,0
20240318,165400,734238795,4925,4925,4925,4925,0
20240318,165300,734238795,4925,4925,4925,4925,0
20240318,165200,734238795,4925,4925,4925,4925,0
20240318,165100,734238795,4925,4925,4925,4925,0
20240318,165000,734238795,4925,4925,4925,4925,0
20240318,164900,734238795,4925,4925,4925,4925,0
20240318,164800,734238795,4925,4925,4925,4925,0
20240318,164700,734238795,4925,4925,4925,4925,0
20240318,164600,734238795,4925,4925,4925,4925,0
20240318,164500,734238795,4925,4925,4925,4925,0
20240318,164400,734238795,4925,4925,4925,4925,0
20240318,164300,734238795,4925,4925,4925,4925,0
20240318,164200,734238795,4925,4925,4925,4925,0
20240318,164100,734238795,4925,4925,4925,4925,0
20240318,164000,734238795,4925,4925,4925,4925,0
20240318,163900,734238795,4925,4925,4925,4925,0
20240318,163800,734238795,4925,4925,4925,4925,0
20240318,163700,734238795,4925,4925,4925,4925,0
20240318,163600,734238795,4925,4925,4925,4925,0
20240318,163500,734238795,4925,4925,4925,4925,1567
20240318,163400,734238795,4925,4925,4925,4925,0
20240318,163300,734238795,4925,4925,4925,4925,0
20240318,163200,734238795,4925,4925,4925,4925,0
20240318,163100,734238795,4925,4925,4925,4925,0
20240318,163000,734238795,4925,4925,4925,4925,0
20240318,162900,734238795,4925,4925,4925,4925,0
20240318,162800,734238795,4925,4925,4925,4925,0
20240318,162700,734238795,4925,4925,4925,4925,0
20240318,162600,734238795,4925,4925,4925,4925,0
20240318,162500,734238795,4925,4925,4925,4925,0
20240318,162400,734238795,4925,4925,4925,4925,0
20240318,162300,734238795,4925,4925,4925,4925,0
20240318,162200,734238795,4925,4925,4925,4925,0
20240318,162100,734238795,4925,4925,4925,4925,0
20240318,162000,734238795,4925,4925,4925,4925,0
20240318,161900,734238795,4925,4925,4925,4925,0
20240318,161800,734238795,4925,4925,4925,4925,0
20240318,161700,734238795,4925,4925,4925,4925,0
20240318,161600,734238795,4925,4925,4925,4925,0
20240318,161500,734238795,4925,4925,4925,4925,0
20240318,161400,734238795,4925,4925,4925,4925,0
20240318,161300,734238795,4925,4925,4925,4925,0
20240318,161200,734238795,4925,4925,4925,4925,0
20240318,161100,734238795,4925,4925,4925,4925,0
20240318,161000,734238795,4925,4925,4925,4925,0
20240318,160900,734238795,4925,4925,4925,4925,0
20240318,160800,734238795,4925,4925,4925,4925,0
20240318,160700,734238795,4925,4925,4925,4925,0
20240318,160600,734238795,4925,4925,4925,4925,0
20240318,160500,734238795,4925,4925,4925,4925,1567
20240318,160400,734238795,4925,4925,4925,4925,0
20240318,160300,734238795,4925,4925,4925,4925,0
20240318,160200,734238795,4925,4925,4925,4925,0
20240318,160100,734238795,4925,4925,4925,4925,0
20240318,160000,734238795,4925,4925,4925,4925,0
20240318,155900,734238795,4925,4925,4925,4925,0
20240318,155800,734238795,4925,4925,4925,4925,0
20240318,155700,734238795,4925,4925,4925,4925,0
20240318,155600,734238795,4925,4925,4925,4925,0
20240318,155500,734238795,4925,4925,4925,4925,0
20240318,155400,734238795,4925,4925,4925,4925,0
20240318,155300,734238795,4925,4925,4925,4925,0
20240318,155200,734238795,4925,4925,4925,4925,0
20240318,155100,734238795,4925,4925,4925,4925,0
20240318,155000,734238795,4925,4925,4925,4925,0
20240318,154900,734238795,4925,4925,4925,4925,0
20240318,154800,734238795,4925,4925,4925,4925,0
20240318,154700,734238795,4925,4925,4925,4925,0
20240318,154600,734238795,4925,4925,4925,4925,0
20240318,154500,734238795,4925,4925,4925,4925,0
20240318,154400,734238795,4925,4925,4925,4925,0
20240318,154300,734238795,4925,4925,4925,4925,0
20240318,154200,734238795,4925,4925,4925,4925,0
20240318,154100,734238795,4925,4925,4925,4925,0
20240318,154000,734238795,4925,4925,4925,4925,0
20240318,153900,734238795,4925,4925,4925,4925,0
20240318,153800,734238795,4925,4925,4925,4925,0
20240318,153700,734238795,4925,4925,4925,4925,0
20240318,153600,734238795,4925,4925,4925,4925,0
20240318,153500,734238795,4925,4925,4925,4925,1567
20240318,153400,734238795,4925,4925,4925,4925,0
20240318,153300,734238795,4925,4925,4925,4925,0
20240318,153200,734238795,4925,4925,4925,4925,0
20240318,153100,734238795,4925,4925,4925,4925,0
20240318,153000,734238795,4925,4925,4925,4925,1567
20240318,152900,726521320,4930,4930,4930,4930,0
20240318,152800,726521320,4930,4930,4930,4930,0
20240318,152700,726521320,4930,4930,4930,4930,0
20240318,152600,726521320,4930,4930,4930,4930,0
20240318,152500,726521320,4930,4930,4930,4930,0
20240318,152400,726521320,4930,4930,4930,4930,0
20240318,152300,726521320,4930,4930,4930,4930,0
20240318,152200,726521320,4930,4930,4930,4930,0
20240318,152100,726521320,4930,4930,4930,4930,0
20240318,152000,726521320,4930,4930,4930,4930,0
20240318,151900,726521320,4930,4945,4945,4930,955
20240318,151800,721812660,4935,4935,4935,4935,100
20240318,151700,721319160,4925,4940,4940,4925,616
20240318,151600,718282330,4935,4940,4940,4935,300
20240318,151500,716801370,4940,4940,4940,4940,8
20240318,151400,716761850,4940,4940,4940,4940,12
20240318,151300,716702570,4940,4940,4940,4940,5
20240318,151200,716677870,4940,4970,4970,4940,212
20240318,151100,715628920,4970,4955,4970,4955,2455
20240318,151000,703434735,4935,4935,4935,4935,21
20240318,150900,703331100,4970,4970,4970,4970,0
20240318,150800,703331100,4970,4960,4970,4960,200
20240318,150700,702337120,4960,4960,4960,4960,100
20240318,150600,701841120,4970,4970,4970,4970,362
20240318,150500,700041980,4970,4960,4970,4930,4542
20240318,150400,677636655,4960,4960,4960,4960,201
20240318,150300,676639695,4960,4955,4960,4930,341
20240318,150200,674949135,4930,4940,4940,4930,1138
20240318,150100,669328115,4940,4960,4970,4940,250
20240318,150000,668087125,4965,4940,4965,4940,1131
20240318,145900,662474810,4970,4945,4970,4945,11
20240318,145800,662420390,4965,4965,4965,4965,230
20240318,145700,661278440,4940,4950,4950,4940,427
20240318,145600,659166120,4950,4945,4950,4940,1290
20240318,145500,652789660,4940,4945,4945,4940,900
20240318,145400,648341660,4940,4955,4955,4940,679
20240318,145300,644983220,4950,4975,4980,4950,901
20240318,145200,640504580,4975,4970,4975,4920,2096
20240318,145100,630140135,4975,4980,4980,4970,694
20240318,145000,626688405,4980,4990,4990,4980,51
20240318,144900,626434360,5000,5000,5000,5000,600
20240318,144800,623434360,5010,4985,5010,4985,1820
20240318,144700,614345700,4990,5040,5050,4990,3482
20240318,144600,596824930,5050,4965,5050,4965,9957
20240318,144500,547134520,4970,4960,4970,4960,1117
20240318,144400,541586355,4955,4950,4955,4925,1069
20240318,144300,536296260,4955,4945,4955,4945,4273
20240318,144200,515147310,4930,4945,4945,4930,244
20240318,144100,513942320,4950,4910,4950,4910,3072
20240318,144000,498790335,4915,4915,4915,4915,0
20240318,143900,498790335,4915,4895,4915,4895,2220
20240318,143800,487892195,4885,4885,4885,4885,0
20240318,143700,487892195,4885,4885,4885,4885,0
20240318,143600,487892195,4885,4885,4885,4885,0
20240318,143500,487892195,4885,4885,4885,4885,415
20240318,143400,485864920,4885,4895,4895,4885,196
20240318,143300,484905570,4895,4895,4895,4895,5
20240318,143200,484881095,4895,4895,4895,4895,0
20240318,143100,484881095,4895,4895,4895,4895,0
20240318,143000,484881095,4895,4895,4895,4895,0
20240318,142900,484881095,4895,4890,4895,4890,200
20240318,142800,483902215,4885,4885,4885,4885,0
20240318,142700,483902215,4885,4890,4890,4885,85
20240318,142600,483486915,4890,4890,4890,4890,0
20240318,142500,483486915,4890,4890,4890,4890,73
20240318,142400,483129945,4890,4890,4890,4890,30
20240318,142300,482983245,4890,4890,4890,4890,0
20240318,142200,482983245,4890,4890,4890,4890,0
20240318,142100,482983245,4890,4890,4890,4890,0
20240318,142000,482983245,4890,4885,4890,4885,124
20240318,141900,482377335,4885,4885,4885,4885,1
20240318,141800,482372450,4885,4885,4885,4885,0
20240318,141700,482372450,4885,4890,4890,4885,704
20240318,141600,478933390,4885,4885,4885,4885,0
20240318,141500,478933390,4885,4885,4885,4885,0
20240318,141400,478933390,4885,4885,4885,4885,104
20240318,141300,478425350,4895,4895,4895,4895,119
20240318,141200,477842845,4895,4890,4895,4890,15
20240318,141100,477769485,4885,4890,4890,4885,599
20240318,141000,474841395,4885,4885,4885,4885,0
20240318,140900,474841395,4885,4885,4885,4885,0
20240318,140800,474841395,4885,4885,4885,4885,0
20240318,140700,474841395,4885,4885,4885,4885,100
20240318,140600,474352895,4885,4890,4890,4885,72
20240318,140500,474000825,4890,4890,4890,4890,0
20240318,140400,474000825,4890,4890,4890,4890,0
20240318,140300,474000825,4890,4890,4890,4890,0
20240318,140200,474000825,4890,4890,4890,4890,2
20240318,140100,473991045,4895,4895,4895,4895,40
20240318,140000,473795245,4895,4895,4895,4895,0
20240318,135900,473795245,4895,4895,4895,4895,0
20240318,135800,473795245,4895,4895,4895,4895,0
20240318,135700,473795245,4895,4895,4895,4895,0
20240318,135600,473795245,4895,4895,4895,4895,0
20240318,135500,473795245,4895,4895,4895,4895,0
20240318,135400,473795245,4895,4895,4895,4895,0
20240318,135300,473795245,4895,4895,4895,4895,0
20240318,135200,473795245,4895,4895,4895,4895,0
20240318,135100,473795245,4895,4895,4895,4895,2
20240318,135000,473785455,4890,4890,4890,4890,711
20240318,134900,470308665,4885,4885,4885,4885,1
20240318,134800,470303780,4890,4890,4890,4890,5
20240318,134700,470279330,4890,4890,4890,4890,1
20240318,134600,470274440,4880,4880,4880,4880,0
20240318,134500,470274440,4880,4880,4880,4880,24
20240318,134400,470157320,4890,4890,4890,4890,50
20240318,134300,469912820,4890,4890,4890,4890,35
20240318,134200,469741670,4880,4880,4890,4880,1749
20240318,134100,461205550,4890,4890,4890,4890,3
20240318,134000,461190880,4880,4880,4880,4880,0
20240318,133900,461190880,4880,4885,4885,4880,848
20240318,133800,457052155,4885,4885,4885,4885,13
20240318,133700,456988650,4885,4885,4885,4885,188
20240318,133600,456070270,4890,4890,4890,4890,5
20240318,133500,456045820,4890,4890,4890,4890,5
20240318,133400,456021370,4890,4890,4890,4890,3
20240318,133300,456006700,4880,4880,4880,4880,100
20240318,133200,455518700,4890,4890,4890,4890,101
20240318,133100,455024810,4895,4880,4895,4880,6
20240318,133000,454995485,4895,4895,4895,4895,0
20240318,132900,454995485,4895,4895,4895,4895,0
20240318,132800,454995485,4895,4895,4895,4895,0
20240318,132700,454995485,4895,4895,4895,4895,70
20240318,132600,454652835,4895,4895,4895,4895,3
20240318,132500,454638150,4880,4880,4880,4880,76
20240318,132400,454267270,4880,4885,4885,4880,820
20240318,132300,450265060,4880,4880,4880,4880,0
20240318,132200,450265060,4880,4880,4880,4880,1154
20240318,132100,444633540,4890,4890,4890,4890,0
20240318,132000,444633540,4890,4890,4890,4890,0
20240318,131900,444633540,4890,4890,4890,4890,49
20240318,131800,444393930,4895,4895,4895,4890,502
20240318,131700,441938100,4895,4895,4895,4895,20
20240318,131600,441840200,4895,4895,4895,4895,0
20240318,131500,441840200,4895,4895,4895,4895,6
20240318,131400,441810830,4895,4895,4895,4895,0
20240318,131300,441810830,4895,4895,4895,4895,3
20240318,131200,441796145,4890,4890,4890,4890,52
20240318,131100,441541865,4890,4890,4890,4890,20
20240318,131000,441444065,4890,4890,4890,4890,150
20240318,130900,440710565,4890,4890,4890,4890,300
20240318,130800,439243565,4890,4890,4890,4890,0
20240318,130700,439243565,4890,4890,4890,4890,0
20240318,130600,439243565,4890,4890,4890,4890,746
20240318,130500,435595625,4895,4895,4895,4895,0
20240318,130400,435595625,4895,4895,4895,4895,3
20240318,130300,435580940,4870,4880,4880,4870,1669
20240318,130200,427450350,4895,4895,4895,4895,0
20240318,130100,427450350,4895,4890,4895,4890,3
20240318,130000,427435670,4890,4890,4890,4890,0
20240318,125900,427435670,4890,4890,4890,4890,0
20240318,125800,427435670,4890,4890,4890,4890,43
20240318,125700,427225400,4895,4895,4895,4895,0
20240318,125600,427225400,4895,4895,4895,4895,0
20240318,125500,427225400,4895,4895,4895,4895,0
20240318,125400,427225400,4895,4895,4895,4895,0
20240318,125300,427225400,4895,4885,4895,4880,950
20240318,125200,422575895,4880,4880,4880,4880,3
20240318,125100,422561255,4880,4880,4880,4880,1901
20240318,125000,413284375,4885,4885,4885,4885,100
20240318,124900,412795875,4885,4885,4885,4885,78
20240318,124800,412414845,4885,4885,4885,4885,0
20240318,124700,412414845,4885,4885,4885,4885,0
20240318,124600,412414845,4885,4885,4885,4885,100
20240318,124500,411926345,4885,4885,4885,4885,780
20240318,124400,408116045,4895,4900,4900,4895,280
20240318,124300,406744345,4915,4915,4915,4915,0
20240318,124200,406744345,4915,4915,4915,4915,0
20240318,124100,406744345,4915,4910,4915,4910,20
20240318,124000,406646140,4910,4910,4910,4910,3
20240318,123900,406631410,4915,4915,4915,4915,0
20240318,123800,406631410,4915,4915,4915,4915,0
20240318,123700,406631410,4915,4915,4915,4915,0
20240318,123600,406631410,4915,4905,4915,4900,59
20240318,123500,406342190,4915,4915,4915,4915,0
20240318,123400,406342190,4915,4910,4915,4910,205
20240318,123300,405335590,4900,4895,4900,4895,970
20240318,123200,400582600,4900,4890,4900,4880,1020
20240318,123100,395591965,4890,4890,4890,4890,1
20240318,123000,395587075,4890,4890,4890,4890,15
20240318,122900,395513725,4890,4890,4890,4890,1134
20240318,122800,389968465,4890,4890,4890,4890,5
20240318,122700,389944015,4880,4880,4880,4880,5
20240318,122600,389919615,4890,4890,4890,4880,48
20240318,122500,389684905,4890,4890,4890,4890,104
20240318,122400,389176345,4880,4880,4880,4880,10
20240318,122300,389127545,4890,4890,4890,4890,0
20240318,122200,389127545,4890,4890,4890,4890,3
20240318,122100,389112875,4880,4880,4880,4880,0
20240318,122000,389112875,4880,4880,4880,4880,0
20240318,121900,389112875,4880,4880,4880,4880,10
20240318,121800,389064075,4880,4880,4880,4880,10
20240318,121700,389015275,4890,4890,4890,4890,0
20240318,121600,389015275,4890,4880,4890,4880,5
20240318,121500,388990850,4880,4885,4890,4880,16
20240318,121400,388912680,4895,4885,4895,4885,120
20240318,121300,388326455,4885,4885,4885,4885,2
20240318,121200,388316685,4885,4880,4885,4880,27
20240318,121100,388184915,4880,4895,4895,4880,43
20240318,121000,387974445,4895,4895,4895,4895,0
20240318,120900,387974445,4895,4895,4895,4895,0
20240318,120800,387974445,4895,4895,4895,4895,0
20240318,120700,387974445,4895,4895,4895,4895,2
20240318,120600,387964655,4895,4895,4895,4895,0
20240318,120500,387964655,4895,4890,4895,4890,100
20240318,120400,387475595,4890,4890,4890,4890,2
20240318,120300,387465815,4890,4890,4890,4890,0
20240318,120200,387465815,4890,4890,4890,4890,10
20240318,120100,387416915,4875,4875,4875,4875,0
20240318,120000,387416915,4875,4875,4875,4875,436
20240318,115900,385291415,4895,4895,4895,4895,0
20240318,115800,385291415,4895,4895,4895,4895,0
20240318,115700,385291415,4895,4880,4895,4875,596
20240318,115600,382385615,4880,4900,4900,4875,501
20240318,115500,379939280,4900,4880,4900,4880,4
20240318,115400,379919700,4900,4900,4900,4900,0
20240318,115300,379919700,4900,4900,4900,4900,0
20240318,115200,379919700,4900,4900,4900,4900,0
20240318,115100,379919700,4900,4900,4900,4900,0
20240318,115000,379919700,4900,4900,4900,4900,0
20240318,114900,379919700,4900,4900,4900,4900,0
20240318,114800,379919700,4900,4900,4900,4900,100
20240318,114700,379429700,4900,4885,4900,4885,38
20240318,114600,379243920,4885,4880,4885,4880,203
20240318,114500,378253265,4885,4875,4885,4875,685
20240318,114400,374907765,4875,4875,4875,4875,165
20240318,114300,374103390,4880,4880,4880,4870,313
20240318,114200,372576040,4885,4880,4885,4880,33
20240318,114100,372414975,4885,4880,4885,4880,16
20240318,114000,372336855,4885,4880,4885,4880,209
20240318,113900,371316910,4880,4880,4880,4880,0
20240318,113800,371316910,4880,4880,4880,4880,61
20240318,113700,371019230,4880,4880,4880,4880,5
20240318,113600,370994830,4875,4875,4875,4875,194
20240318,113500,370049080,4875,4875,4875,4875,300
20240318,113400,368586580,4875,4875,4875,4875,1
20240318,113300,368581705,4875,4865,4875,4865,93
20240318,113200,368129210,4880,4875,4880,4870,1194
20240318,113100,362311935,4875,4875,4875,4875,0
20240318,113000,362311935,4875,4875,4875,4875,0
20240318,112900,362311935,4875,4875,4875,4875,0
20240318,112800,362311935,4875,4875,4875,4875,2
20240318,112700,362302185,4875,4875,4875,4875,5
20240318,112600,362277810,4870,4870,4870,4870,22
20240318,112500,362170670,4870,4860,4870,4860,39
20240318,112400,361980965,4860,4870,4870,4860,51
20240318,112300,361732605,4850,4840,4850,4840,86
20240318,112200,361315675,4840,4855,4855,4825,6678
20240318,112100,328982690,4855,4860,4860,4855,1800
20240318,112000,320236235,4860,4865,4865,4860,332
20240318,111900,318621515,4865,4865,4865,4865,200
20240318,111800,317648515,4865,4860,4870,4860,703
20240318,111700,314230370,4865,4865,4865,4860,1397
20240318,111600,307436465,4880,4880,4880,4880,0
20240318,111500,307436465,4880,4865,4880,4865,8
20240318,111400,307397440,4860,4860,4865,4860,3847
20240318,111300,288700340,4860,4860,4860,4860,5216
20240318,111200,263350580,4860,4880,4880,4860,2022
20240318,111100,253522965,4885,4885,4885,4885,0
20240318,111000,253522965,4885,4880,4885,4860,7994
20240318,110900,214639150,4880,4880,4880,4880,0
20240318,110800,214639150,4880,4885,4885,4880,1128
20240318,110700,209133870,4890,4890,4895,4885,108
20240318,110600,208605755,4890,4890,4890,4890,0
20240318,110500,208605755,4890,4890,4890,4890,436
20240318,110400,206473715,4890,4890,4890,4890,0
20240318,110300,206473715,4890,4890,4890,4890,0
20240318,110200,206473715,4890,4890,4890,4890,2
20240318,110100,206463935,4890,4890,4890,4890,8
20240318,110000,206424815,4880,4880,4880,4880,0
20240318,105900,206424815,4880,4880,4880,4880,0
20240318,105800,206424815,4880,4880,4880,4880,0
20240318,105700,206424815,4880,4880,4880,4880,105
20240318,105600,205912415,4890,4890,4890,4890,1
20240318,105500,205907525,4890,4880,4890,4880,101
20240318,105400,205413645,4880,4890,4890,4880,960
20240318,105300,200723780,4890,4895,4895,4890,27
20240318,105200,200591680,4880,4880,4880,4880,500
20240318,105100,198151680,4880,4880,4880,4880,302
20240318,105000,196677920,4880,4880,4880,4880,0
20240318,104900,196677920,4880,4885,4885,4880,569
20240318,104800,193899885,4885,4910,4910,4885,6044
20240318,104700,164300685,4910,4920,4920,4910,772
20240318,104600,160505505,4925,4925,4925,4925,10
20240318,104500,160456255,4925,4925,4925,4925,0
20240318,104400,160456255,4925,4925,4925,4925,2
20240318,104300,160446405,4920,4920,4920,4920,0
20240318,104200,160446405,4920,4920,4920,4920,0
20240318,104100,160446405,4920,4920,4920,4920,0
20240318,104000,160446405,4920,4915,4920,4915,12
20240318,103900,160387420,4915,4915,4915,4915,11
20240318,103800,160333355,4915,4915,4915,4915,302
20240318,103700,158849025,4915,4915,4915,4915,5
20240318,103600,158824450,4905,4905,4905,4905,33
20240318,103500,158662585,4905,4905,4905,4905,121
20240318,103400,158069080,4905,4915,4915,4905,108
20240318,103300,157539240,4915,4905,4915,4905,36
20240318,103200,157362650,4920,4905,4920,4905,153
20240318,103100,156611630,4905,4905,4905,4905,14
20240318,103000,156542960,4905,4905,4905,4905,64
20240318,102900,156229040,4905,4905,4905,4905,50
20240318,102800,155983790,4910,4910,4910,4910,2
20240318,102700,155973970,4910,4905,4910,4905,8
20240318,102600,155934720,4905,4905,4905,4905,8
20240318,102500,155895480,4910,4910,4915,4905,163
20240318,102400,155095170,4910,4910,4910,4910,74
20240318,102300,154731830,4910,4910,4910,4910,25
20240318,102200,154609080,4910,4915,4920,4910,692
20240318,102100,151210000,4920,4920,4920,4920,0
20240318,102000,151210000,4920,4920,4920,4920,0
20240318,101900,151210000,4920,4920,4920,4920,0
20240318,101800,151210000,4920,4920,4920,4920,2
20240318,101700,151200160,4925,4925,4925,4925,0
20240318,101600,151200160,4925,4925,4925,4925,0
20240318,101500,151200160,4925,4925,4925,4925,1
20240318,101400,151195235,4925,4925,4925,4925,1
20240318,101300,151190310,4925,4925,4925,4925,1
20240318,101200,151185385,4930,4925,4930,4925,15
20240318,101100,151111490,4905,4905,4905,4905,0
20240318,101000,151111490,4905,4910,4910,4905,336
20240318,100900,149461885,4935,4935,4935,4935,0
20240318,100800,149461885,4935,4935,4935,4935,1
20240318,100700,149456950,4935,4935,4935,4935,0
20240318,100600,149456950,4935,4935,4935,4935,0
20240318,100500,149456950,4935,4930,4935,4930,7
20240318,100400,149422425,4930,4930,4930,4930,3
20240318,100300,149407635,4910,4910,4910,4910,35
20240318,100200,149235785,4930,4930,4930,4910,29
20240318,100100,149093275,4910,4925,4935,4910,730
20240318,100000,145507480,4915,4930,4930,4915,102
20240318,095900,145005665,4935,4930,4935,4930,300
20240318,095800,143525175,4935,4920,4935,4920,251
20240318,095700,142286690,4935,4935,4935,4935,32
20240318,095600,142128770,4940,4940,4940,4940,0
20240318,095500,142128770,4940,4915,4940,4915,42
20240318,095400,141921590,4940,4935,4940,4935,21
20240318,095300,141817860,4945,4940,4945,4915,56
20240318,095200,141542380,4945,4940,4950,4940,11
20240318,095100,141487985,4940,4920,4940,4920,1503
20240318,095000,134074345,4905,4905,4905,4905,600
20240318,094900,131131345,4905,4915,4915,4905,596
20240318,094800,128207220,4920,4910,4920,4905,2206
20240318,094700,117385045,4915,4915,4915,4915,101
20240318,094600,116888630,4915,4915,4915,4915,140
20240318,094500,116200530,4915,4915,4915,4915,106
20240318,094400,115679540,4915,4910,4915,4910,133
20240318,094300,115026005,4910,4915,4915,4910,270
20240318,094200,113700210,4910,4915,4915,4910,560
20240318,094100,110950185,4920,4920,4920,4920,0
20240318,094000,110950185,4920,4910,4920,4910,231
20240318,093900,109815765,4920,4920,4920,4920,0
20240318,093800,109815765,4920,4920,4920,4920,417
20240318,093700,107764125,4920,4910,4920,4910,226
20240318,093600,106652505,4910,4910,4910,4910,2
20240318,093500,106642685,4920,4920,4920,4920,201
20240318,093400,105653765,4920,4920,4920,4920,3
20240318,093300,105639005,4910,4910,4915,4910,428
20240318,093200,103537520,4925,4910,4925,4910,219
20240318,093100,102460445,4910,4915,4915,4910,240
20240318,093000,101281545,4925,4920,4930,4910,569
20240318,092900,98485585,4920,4925,4925,4915,293
20240318,092800,97044045,4915,4920,4930,4915,112
20240318,092700,96493230,4915,4925,4925,4915,387
20240318,092600,94590920,4930,4930,4930,4930,0
20240318,092500,94590920,4930,4920,4930,4915,738
20240318,092400,90962060,4920,4920,4930,4920,730
20240318,092300,87370430,4935,4935,4935,4935,102
20240318,092200,86867060,4940,4925,4940,4925,10
20240318,092100,86817685,4920,4920,4920,4920,100
20240318,092000,86325685,4920,4920,4940,4920,205
20240318,091900,85317025,4940,4920,4940,4920,237
20240318,091800,84150925,4920,4935,4940,4915,242
20240318,091700,82960020,4915,4930,4930,4915,215
20240318,091600,81902900,4910,4920,4920,4910,123
20240318,091500,81298525,4960,4945,4960,4905,2708
20240318,091400,67978415,4970,4970,4970,4970,0
20240318,091300,67978415,4970,4965,4970,4940,2143
20240318,091200,57366815,4985,4975,4985,4965,564
20240318,091100,54563615,4985,4980,4985,4980,120
20240318,091000,53965660,4985,4980,4985,4980,824
20240318,090900,49861410,4975,4950,4980,4950,513
20240318,090800,47310970,4950,4950,4980,4950,670
20240318,090700,43994370,4980,4965,4980,4950,788
20240318,090600,40090995,4960,4985,4985,4960,357
20240318,090500,38317575,4985,4960,4985,4960,388
20240318,090400,36389870,4960,4960,4975,4960,597
20240318,090300,33421115,4960,4980,4980,4960,687
20240318,090200,30002030,4985,4990,5000,4985,3581
20240318,090100,12106230,4995,4975,4995,4975,601
20240318,090000,9105910,4975,4975,4975,4970,1623