KissMeData/012610/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185700,156439405,3485,3485,3485,3485,452
20240318,185600,156439405,3485,3485,3485,3485,0
20240318,185500,156439405,3485,3485,3485,3485,0
20240318,185400,156439405,3485,3485,3485,3485,0
20240318,185300,156439405,3485,3485,3485,3485,0
20240318,185200,156439405,3485,3485,3485,3485,0
20240318,185100,156439405,3485,3485,3485,3485,0
20240318,185000,156439405,3485,3485,3485,3485,0
20240318,184900,156439405,3485,3485,3485,3485,0
20240318,184800,156439405,3485,3485,3485,3485,0
20240318,184700,156439405,3485,3485,3485,3485,0
20240318,184600,156439405,3485,3485,3485,3485,0
20240318,184500,156439405,3485,3485,3485,3485,0
20240318,184400,156439405,3485,3485,3485,3485,0
20240318,184300,156439405,3485,3485,3485,3485,0
20240318,184200,156439405,3485,3485,3485,3485,0
20240318,184100,156439405,3485,3485,3485,3485,0
20240318,184000,156439405,3485,3485,3485,3485,0
20240318,183900,156439405,3485,3485,3485,3485,0
20240318,183800,156439405,3485,3485,3485,3485,0
20240318,183700,156439405,3485,3485,3485,3485,0
20240318,183600,156439405,3485,3485,3485,3485,0
20240318,183500,156439405,3485,3485,3485,3485,0
20240318,183400,156439405,3485,3485,3485,3485,0
20240318,183300,156439405,3485,3485,3485,3485,0
20240318,183200,156439405,3485,3485,3485,3485,0
20240318,183100,156439405,3485,3485,3485,3485,0
20240318,183000,156439405,3485,3485,3485,3485,0
20240318,182900,156439405,3485,3485,3485,3485,0
20240318,182800,156439405,3485,3485,3485,3485,0
20240318,182700,156439405,3485,3485,3485,3485,452
20240318,182600,156439405,3485,3485,3485,3485,0
20240318,182500,156439405,3485,3485,3485,3485,0
20240318,182400,156439405,3485,3485,3485,3485,0
20240318,182300,156439405,3485,3485,3485,3485,0
20240318,182200,156439405,3485,3485,3485,3485,0
20240318,182100,156439405,3485,3485,3485,3485,0
20240318,182000,156439405,3485,3485,3485,3485,0
20240318,181900,156439405,3485,3485,3485,3485,0
20240318,181800,156439405,3485,3485,3485,3485,0
20240318,181700,156439405,3485,3485,3485,3485,0
20240318,181600,156439405,3485,3485,3485,3485,0
20240318,181500,156439405,3485,3485,3485,3485,0
20240318,181400,156439405,3485,3485,3485,3485,0
20240318,181300,156439405,3485,3485,3485,3485,0
20240318,181200,156439405,3485,3485,3485,3485,0
20240318,181100,156439405,3485,3485,3485,3485,0
20240318,181000,156439405,3485,3485,3485,3485,0
20240318,180900,156439405,3485,3485,3485,3485,0
20240318,180800,156439405,3485,3485,3485,3485,0
20240318,180700,156439405,3485,3485,3485,3485,0
20240318,180600,156439405,3485,3485,3485,3485,0
20240318,180500,156439405,3485,3485,3485,3485,0
20240318,180400,156439405,3485,3485,3485,3485,0
20240318,180300,156439405,3485,3485,3485,3485,0
20240318,180200,156439405,3485,3485,3485,3485,0
20240318,180100,156439405,3485,3485,3485,3485,0
20240318,180000,156439405,3485,3485,3485,3485,0
20240318,175900,156439405,3485,3485,3485,3485,0
20240318,175800,156439405,3485,3485,3485,3485,0
20240318,175700,156439405,3485,3485,3485,3485,452
20240318,175600,156439405,3485,3485,3485,3485,0
20240318,175500,156439405,3485,3485,3485,3485,0
20240318,175400,156439405,3485,3485,3485,3485,0
20240318,175300,156439405,3485,3485,3485,3485,0
20240318,175200,156439405,3485,3485,3485,3485,0
20240318,175100,156439405,3485,3485,3485,3485,0
20240318,175000,156439405,3485,3485,3485,3485,0
20240318,174900,156439405,3485,3485,3485,3485,0
20240318,174800,156439405,3485,3485,3485,3485,0
20240318,174700,156439405,3485,3485,3485,3485,0
20240318,174600,156439405,3485,3485,3485,3485,0
20240318,174500,156439405,3485,3485,3485,3485,0
20240318,174400,156439405,3485,3485,3485,3485,0
20240318,174300,156439405,3485,3485,3485,3485,0
20240318,174200,156439405,3485,3485,3485,3485,0
20240318,174100,156439405,3485,3485,3485,3485,0
20240318,174000,156439405,3485,3485,3485,3485,0
20240318,173900,156439405,3485,3485,3485,3485,0
20240318,173800,156439405,3485,3485,3485,3485,0
20240318,173700,156439405,3485,3485,3485,3485,0
20240318,173600,156439405,3485,3485,3485,3485,0
20240318,173500,156439405,3485,3485,3485,3485,0
20240318,173400,156439405,3485,3485,3485,3485,0
20240318,173300,156439405,3485,3485,3485,3485,0
20240318,173200,156439405,3485,3485,3485,3485,0
20240318,173100,156439405,3485,3485,3485,3485,0
20240318,173000,156439405,3485,3485,3485,3485,0
20240318,172900,156439405,3485,3485,3485,3485,0
20240318,172800,156439405,3485,3485,3485,3485,0
20240318,172700,156439405,3485,3485,3485,3485,452
20240318,172600,156439405,3485,3485,3485,3485,0
20240318,172500,156439405,3485,3485,3485,3485,0
20240318,172400,156439405,3485,3485,3485,3485,0
20240318,172300,156439405,3485,3485,3485,3485,0
20240318,172200,156439405,3485,3485,3485,3485,0
20240318,172100,156439405,3485,3485,3485,3485,0
20240318,172000,156439405,3485,3485,3485,3485,0
20240318,171900,156439405,3485,3485,3485,3485,0
20240318,171800,156439405,3485,3485,3485,3485,0
20240318,171700,156439405,3485,3485,3485,3485,0
20240318,171600,156439405,3485,3485,3485,3485,0
20240318,171500,156439405,3485,3485,3485,3485,0
20240318,171400,156439405,3485,3485,3485,3485,0
20240318,171300,156439405,3485,3485,3485,3485,0
20240318,171200,156439405,3485,3485,3485,3485,0
20240318,171100,156439405,3485,3485,3485,3485,0
20240318,171000,156439405,3485,3485,3485,3485,0
20240318,170900,156439405,3485,3485,3485,3485,0
20240318,170800,156439405,3485,3485,3485,3485,0
20240318,170700,156439405,3485,3485,3485,3485,0
20240318,170600,156439405,3485,3485,3485,3485,0
20240318,170500,156439405,3485,3485,3485,3485,0
20240318,170400,156439405,3485,3485,3485,3485,0
20240318,170300,156439405,3485,3485,3485,3485,0
20240318,170200,156439405,3485,3485,3485,3485,0
20240318,170100,156439405,3485,3485,3485,3485,0
20240318,170000,156439405,3485,3485,3485,3485,0
20240318,165900,156439405,3485,3485,3485,3485,0
20240318,165800,156439405,3485,3485,3485,3485,0
20240318,165700,156439405,3485,3485,3485,3485,452
20240318,165600,156439405,3485,3485,3485,3485,0
20240318,165500,156439405,3485,3485,3485,3485,0
20240318,165400,156439405,3485,3485,3485,3485,0
20240318,165300,156439405,3485,3485,3485,3485,0
20240318,165200,156439405,3485,3485,3485,3485,0
20240318,165100,156439405,3485,3485,3485,3485,0
20240318,165000,156439405,3485,3485,3485,3485,0
20240318,164900,156439405,3485,3485,3485,3485,0
20240318,164800,156439405,3485,3485,3485,3485,0
20240318,164700,156439405,3485,3485,3485,3485,0
20240318,164600,156439405,3485,3485,3485,3485,0
20240318,164500,156439405,3485,3485,3485,3485,0
20240318,164400,156439405,3485,3485,3485,3485,0
20240318,164300,156439405,3485,3485,3485,3485,0
20240318,164200,156439405,3485,3485,3485,3485,0
20240318,164100,156439405,3485,3485,3485,3485,0
20240318,164000,156439405,3485,3485,3485,3485,0
20240318,163900,156439405,3485,3485,3485,3485,0
20240318,163800,156439405,3485,3485,3485,3485,0
20240318,163700,156439405,3485,3485,3485,3485,0
20240318,163600,156439405,3485,3485,3485,3485,0
20240318,163500,156439405,3485,3485,3485,3485,0
20240318,163400,156439405,3485,3485,3485,3485,0
20240318,163300,156439405,3485,3485,3485,3485,0
20240318,163200,156439405,3485,3485,3485,3485,0
20240318,163100,156439405,3485,3485,3485,3485,0
20240318,163000,156439405,3485,3485,3485,3485,0
20240318,162900,156439405,3485,3485,3485,3485,0
20240318,162800,156439405,3485,3485,3485,3485,0
20240318,162700,156439405,3485,3485,3485,3485,452
20240318,162600,156439405,3485,3485,3485,3485,0
20240318,162500,156439405,3485,3485,3485,3485,0
20240318,162400,156439405,3485,3485,3485,3485,0
20240318,162300,156439405,3485,3485,3485,3485,0
20240318,162200,156439405,3485,3485,3485,3485,0
20240318,162100,156439405,3485,3485,3485,3485,0
20240318,162000,156439405,3485,3485,3485,3485,0
20240318,161900,156439405,3485,3485,3485,3485,0
20240318,161800,156439405,3485,3485,3485,3485,0
20240318,161700,156439405,3485,3485,3485,3485,0
20240318,161600,156439405,3485,3485,3485,3485,0
20240318,161500,156439405,3485,3485,3485,3485,0
20240318,161400,156439405,3485,3485,3485,3485,0
20240318,161300,156439405,3485,3485,3485,3485,0
20240318,161200,156439405,3485,3485,3485,3485,0
20240318,161100,156439405,3485,3485,3485,3485,0
20240318,161000,156439405,3485,3485,3485,3485,0
20240318,160900,156439405,3485,3485,3485,3485,0
20240318,160800,156439405,3485,3485,3485,3485,0
20240318,160700,156439405,3485,3485,3485,3485,0
20240318,160600,156439405,3485,3485,3485,3485,0
20240318,160500,156439405,3485,3485,3485,3485,0
20240318,160400,156439405,3485,3485,3485,3485,0
20240318,160300,156439405,3485,3485,3485,3485,0
20240318,160200,156439405,3485,3485,3485,3485,0
20240318,160100,156439405,3485,3485,3485,3485,0
20240318,160000,156439405,3485,3485,3485,3485,0
20240318,155900,156439405,3485,3485,3485,3485,0
20240318,155800,156439405,3485,3485,3485,3485,0
20240318,155700,156439405,3485,3485,3485,3485,452
20240318,155600,156439405,3485,3485,3485,3485,0
20240318,155500,156439405,3485,3485,3485,3485,0
20240318,155400,156439405,3485,3485,3485,3485,0
20240318,155300,156439405,3485,3485,3485,3485,0
20240318,155200,156439405,3485,3485,3485,3485,0
20240318,155100,156439405,3485,3485,3485,3485,0
20240318,155000,156439405,3485,3485,3485,3485,0
20240318,154900,156439405,3485,3485,3485,3485,0
20240318,154800,156439405,3485,3485,3485,3485,0
20240318,154700,156439405,3485,3485,3485,3485,0
20240318,154600,156439405,3485,3485,3485,3485,0
20240318,154500,156439405,3485,3485,3485,3485,0
20240318,154400,156439405,3485,3485,3485,3485,0
20240318,154300,156439405,3485,3485,3485,3485,0
20240318,154200,156439405,3485,3485,3485,3485,0
20240318,154100,156439405,3485,3485,3485,3485,0
20240318,154000,156439405,3485,3485,3485,3485,0
20240318,153900,156439405,3485,3485,3485,3485,0
20240318,153800,156439405,3485,3485,3485,3485,0
20240318,153700,156439405,3485,3485,3485,3485,0
20240318,153600,156439405,3485,3485,3485,3485,0
20240318,153500,156439405,3485,3485,3485,3485,0
20240318,153400,156439405,3485,3485,3485,3485,0
20240318,153300,156439405,3485,3485,3485,3485,0
20240318,153200,156439405,3485,3485,3485,3485,0
20240318,153100,156439405,3485,3485,3485,3485,0
20240318,153000,156439405,3485,3485,3485,3485,452
20240318,152900,154864185,3495,3495,3495,3495,0
20240318,152800,154864185,3495,3495,3495,3495,0
20240318,152700,154864185,3495,3495,3495,3495,0
20240318,152600,154864185,3495,3495,3495,3495,0
20240318,152500,154864185,3495,3495,3495,3495,0
20240318,152400,154864185,3495,3495,3495,3495,0
20240318,152300,154864185,3495,3495,3495,3495,0
20240318,152200,154864185,3495,3495,3495,3495,0
20240318,152100,154864185,3495,3495,3495,3495,0
20240318,152000,154864185,3495,3495,3495,3495,0
20240318,151900,154864185,3495,3480,3495,3480,6
20240318,151800,154843270,3480,3485,3485,3480,160
20240318,151700,154285750,3495,3495,3495,3495,0
20240318,151600,154285750,3495,3485,3495,3485,6
20240318,151500,154264830,3495,3495,3495,3495,58
20240318,151400,154062120,3485,3485,3485,3485,163
20240318,151300,153494065,3485,3485,3485,3485,271
20240318,151200,152549630,3485,3485,3485,3485,0
20240318,151100,152549630,3485,3485,3485,3485,110
20240318,151000,152166280,3495,3495,3495,3495,0
20240318,150900,152166280,3495,3495,3495,3495,0
20240318,150800,152166280,3495,3495,3495,3495,55
20240318,150700,151974055,3495,3495,3495,3495,0
20240318,150600,151974055,3495,3495,3495,3495,120
20240318,150500,151554655,3485,3485,3485,3485,308
20240318,150400,150481275,3485,3485,3485,3485,0
20240318,150300,150481275,3485,3490,3490,3485,389
20240318,150200,149124660,3485,3490,3490,3485,250
20240318,150100,148253160,3490,3490,3495,3490,81
20240318,150000,147970465,3490,3495,3495,3490,12
20240318,145900,147928580,3495,3490,3495,3490,32
20240318,145800,147816845,3495,3485,3495,3485,751
20240318,145700,145198100,3490,3490,3490,3490,11
20240318,145600,145159710,3490,3490,3490,3490,21
20240318,145500,145086420,3490,3490,3490,3490,1
20240318,145400,145082930,3490,3490,3490,3490,0
20240318,145300,145082930,3490,3490,3490,3490,0
20240318,145200,145082930,3490,3490,3495,3490,13
20240318,145100,145037515,3490,3490,3490,3490,8
20240318,145000,145009595,3490,3490,3490,3490,12
20240318,144900,144967715,3490,3490,3490,3490,46
20240318,144800,144807175,3490,3490,3490,3490,0
20240318,144700,144807175,3490,3490,3490,3490,4
20240318,144600,144793215,3490,3490,3490,3490,3
20240318,144500,144782745,3490,3490,3490,3490,3
20240318,144400,144772275,3490,3490,3490,3490,1
20240318,144300,144768785,3495,3495,3495,3495,0
20240318,144200,144768785,3495,3495,3495,3495,0
20240318,144100,144768785,3495,3495,3495,3495,0
20240318,144000,144768785,3495,3495,3495,3495,0
20240318,143900,144768785,3495,3490,3495,3490,12
20240318,143800,144726900,3490,3490,3490,3490,11
20240318,143700,144688510,3490,3485,3490,3485,597
20240318,143600,142606515,3490,3490,3490,3490,302
20240318,143500,141552535,3490,3490,3490,3490,0
20240318,143400,141552535,3490,3490,3490,3490,7
20240318,143300,141528105,3490,3490,3490,3490,0
20240318,143200,141528105,3490,3490,3490,3490,0
20240318,143100,141528105,3490,3490,3490,3490,0
20240318,143000,141528105,3490,3490,3490,3490,0
20240318,142900,141528105,3490,3490,3490,3490,0
20240318,142800,141528105,3490,3490,3490,3490,0
20240318,142700,141528105,3490,3490,3490,3490,111
20240318,142600,141140715,3495,3495,3495,3495,0
20240318,142500,141140715,3495,3495,3495,3495,32
20240318,142400,141028875,3495,3495,3495,3495,0
20240318,142300,141028875,3495,3495,3495,3495,0
20240318,142200,141028875,3495,3495,3495,3495,1
20240318,142100,141025380,3495,3495,3495,3495,0
20240318,142000,141025380,3495,3495,3495,3495,0
20240318,141900,141025380,3495,3495,3495,3495,0
20240318,141800,141025380,3495,3495,3495,3495,0
20240318,141700,141025380,3495,3495,3495,3495,0
20240318,141600,141025380,3495,3495,3495,3495,0
20240318,141500,141025380,3495,3495,3495,3495,50
20240318,141400,140850630,3495,3495,3495,3495,0
20240318,141300,140850630,3495,3495,3495,3495,0
20240318,141200,140850630,3495,3495,3495,3495,0
20240318,141100,140850630,3495,3495,3495,3495,0
20240318,141000,140850630,3495,3495,3495,3495,0
20240318,140900,140850630,3495,3495,3495,3495,6
20240318,140800,140829660,3490,3490,3490,3490,0
20240318,140700,140829660,3490,3490,3490,3490,0
20240318,140600,140829660,3490,3490,3490,3490,274
20240318,140500,139873400,3490,3490,3490,3490,0
20240318,140400,139873400,3490,3490,3490,3490,0
20240318,140300,139873400,3490,3495,3495,3490,4
20240318,140200,139859425,3495,3495,3495,3495,16
20240318,140100,139803505,3495,3495,3495,3495,73
20240318,140000,139548370,3495,3495,3495,3495,0
20240318,135900,139548370,3495,3495,3495,3495,10
20240318,135800,139513420,3495,3495,3495,3495,120
20240318,135700,139094020,3490,3490,3490,3490,0
20240318,135600,139094020,3490,3490,3490,3490,0
20240318,135500,139094020,3490,3490,3490,3490,0
20240318,135400,139094020,3490,3490,3490,3490,82
20240318,135300,138807840,3490,3490,3490,3490,0
20240318,135200,138807840,3490,3490,3490,3490,0
20240318,135100,138807840,3490,3490,3490,3490,0
20240318,135000,138807840,3490,3490,3490,3490,0
20240318,134900,138807840,3490,3490,3490,3490,0
20240318,134800,138807840,3490,3490,3490,3490,0
20240318,134700,138807840,3490,3490,3490,3490,0
20240318,134600,138807840,3490,3490,3490,3490,0
20240318,134500,138807840,3490,3490,3490,3490,0
20240318,134400,138807840,3490,3490,3490,3490,0
20240318,134300,138807840,3490,3490,3490,3490,0
20240318,134200,138807840,3490,3490,3490,3490,0
20240318,134100,138807840,3490,3490,3490,3490,0
20240318,134000,138807840,3490,3490,3490,3490,0
20240318,133900,138807840,3490,3490,3490,3490,0
20240318,133800,138807840,3490,3490,3490,3490,0
20240318,133700,138807840,3490,3490,3490,3490,0
20240318,133600,138807840,3490,3490,3490,3490,0
20240318,133500,138807840,3490,3490,3490,3490,0
20240318,133400,138807840,3490,3490,3490,3490,1
20240318,133300,138804350,3490,3490,3490,3490,13
20240318,133200,138758980,3490,3490,3495,3490,231
20240318,133100,137952785,3490,3495,3495,3490,286
20240318,133000,136954640,3495,3495,3495,3495,0
20240318,132900,136954640,3495,3495,3495,3495,0
20240318,132800,136954640,3495,3495,3495,3495,13
20240318,132700,136909205,3495,3495,3495,3495,21
20240318,132600,136835810,3495,3495,3495,3495,20
20240318,132500,136765910,3495,3495,3495,3495,156
20240318,132400,136220690,3495,3495,3495,3495,0
20240318,132300,136220690,3495,3495,3495,3495,0
20240318,132200,136220690,3495,3495,3495,3495,0
20240318,132100,136220690,3495,3495,3495,3495,0
20240318,132000,136220690,3495,3495,3495,3495,0
20240318,131900,136220690,3495,3495,3495,3495,15
20240318,131800,136168265,3495,3495,3495,3495,16
20240318,131700,136112345,3500,3500,3500,3500,1
20240318,131600,136108845,3500,3500,3500,3500,437
20240318,131500,134579345,3500,3500,3500,3500,53
20240318,131400,134393845,3500,3500,3500,3500,1
20240318,131300,134390345,3500,3500,3500,3500,0
20240318,131200,134390345,3500,3500,3500,3500,0
20240318,131100,134390345,3500,3500,3500,3500,40
20240318,131000,134250345,3500,3500,3500,3500,0
20240318,130900,134250345,3500,3500,3500,3500,4
20240318,130800,134236345,3500,3500,3500,3500,0
20240318,130700,134236345,3500,3500,3500,3500,0
20240318,130600,134236345,3500,3500,3500,3500,1
20240318,130500,134232845,3500,3500,3500,3500,50
20240318,130400,134057845,3500,3500,3500,3500,0
20240318,130300,134057845,3500,3500,3500,3500,6
20240318,130200,134036845,3495,3495,3495,3495,0
20240318,130100,134036845,3495,3495,3495,3495,0
20240318,130000,134036845,3495,3495,3495,3495,18
20240318,125900,133973935,3495,3495,3495,3495,0
20240318,125800,133973935,3495,3495,3495,3495,0
20240318,125700,133973935,3495,3495,3495,3495,2
20240318,125600,133966945,3495,3495,3495,3495,0
20240318,125500,133966945,3495,3495,3495,3495,0
20240318,125400,133966945,3495,3495,3495,3495,10
20240318,125300,133931995,3495,3495,3495,3495,16
20240318,125200,133876075,3500,3500,3500,3500,0
20240318,125100,133876075,3500,3500,3500,3500,44
20240318,125000,133722075,3500,3500,3500,3500,12
20240318,124900,133680075,3500,3500,3500,3500,0
20240318,124800,133680075,3500,3500,3500,3500,1
20240318,124700,133676575,3500,3500,3500,3500,0
20240318,124600,133676575,3500,3500,3500,3500,0
20240318,124500,133676575,3500,3500,3500,3500,50
20240318,124400,133501575,3500,3500,3500,3500,0
20240318,124300,133501575,3500,3495,3500,3495,24
20240318,124200,133417660,3495,3495,3495,3495,0
20240318,124100,133417660,3495,3495,3495,3495,0
20240318,124000,133417660,3495,3495,3495,3495,0
20240318,123900,133417660,3495,3495,3495,3495,0
20240318,123800,133417660,3495,3495,3495,3495,0
20240318,123700,133417660,3495,3495,3495,3495,189
20240318,123600,132757105,3495,3495,3495,3495,0
20240318,123500,132757105,3495,3495,3495,3495,90
20240318,123400,132442555,3495,3495,3495,3495,0
20240318,123300,132442555,3495,3495,3495,3495,1
20240318,123200,132439060,3495,3495,3495,3495,100
20240318,123100,132089560,3495,3495,3495,3495,40
20240318,123000,131949760,3495,3495,3495,3495,0
20240318,122900,131949760,3495,3495,3495,3495,0
20240318,122800,131949760,3495,3495,3495,3495,143
20240318,122700,131449975,3495,3495,3495,3495,0
20240318,122600,131449975,3495,3495,3495,3495,1
20240318,122500,131446480,3495,3495,3495,3495,50
20240318,122400,131271730,3495,3495,3495,3495,0
20240318,122300,131271730,3495,3495,3495,3495,0
20240318,122200,131271730,3495,3495,3495,3495,0
20240318,122100,131271730,3495,3495,3495,3495,61
20240318,122000,131058535,3490,3490,3490,3490,0
20240318,121900,131058535,3490,3485,3490,3485,271
20240318,121800,130113745,3490,3490,3490,3490,329
20240318,121700,128965535,3490,3490,3490,3490,0
20240318,121600,128965535,3490,3490,3490,3490,0
20240318,121500,128965535,3490,3495,3495,3490,56
20240318,121400,128769820,3495,3495,3495,3495,0
20240318,121300,128769820,3495,3495,3495,3495,1
20240318,121200,128766325,3495,3495,3495,3495,11
20240318,121100,128727880,3495,3495,3495,3495,36
20240318,121000,128602060,3495,3495,3495,3495,0
20240318,120900,128602060,3495,3495,3495,3495,0
20240318,120800,128602060,3495,3495,3495,3495,0
20240318,120700,128602060,3495,3495,3495,3495,0
20240318,120600,128602060,3495,3495,3495,3495,0
20240318,120500,128602060,3495,3495,3495,3495,50
20240318,120400,128427310,3490,3490,3490,3490,0
20240318,120300,128427310,3490,3490,3490,3490,0
20240318,120200,128427310,3490,3490,3490,3490,0
20240318,120100,128427310,3490,3490,3490,3490,0
20240318,120000,128427310,3490,3490,3490,3490,0
20240318,115900,128427310,3490,3490,3490,3490,0
20240318,115800,128427310,3490,3490,3490,3490,0
20240318,115700,128427310,3490,3490,3490,3490,0
20240318,115600,128427310,3490,3490,3490,3490,0
20240318,115500,128427310,3490,3490,3490,3490,1
20240318,115400,128423820,3490,3490,3490,3490,0
20240318,115300,128423820,3490,3490,3490,3490,0
20240318,115200,128423820,3490,3490,3490,3490,0
20240318,115100,128423820,3490,3490,3490,3490,0
20240318,115000,128423820,3490,3490,3490,3490,0
20240318,114900,128423820,3490,3490,3490,3490,3
20240318,114800,128413350,3490,3490,3490,3490,0
20240318,114700,128413350,3490,3490,3490,3490,24
20240318,114600,128329590,3490,3490,3490,3490,0
20240318,114500,128329590,3490,3490,3490,3490,0
20240318,114400,128329590,3490,3490,3490,3490,0
20240318,114300,128329590,3490,3490,3490,3490,20
20240318,114200,128259790,3490,3490,3490,3490,10
20240318,114100,128224890,3490,3490,3490,3490,12
20240318,114000,128183010,3490,3490,3490,3490,0
20240318,113900,128183010,3490,3490,3490,3490,0
20240318,113800,128183010,3490,3490,3490,3490,15
20240318,113700,128130660,3485,3485,3485,3485,0
20240318,113600,128130660,3485,3485,3485,3485,41
20240318,113500,127987775,3485,3485,3485,3485,100
20240318,113400,127639275,3480,3480,3480,3480,0
20240318,113300,127639275,3480,3480,3480,3480,0
20240318,113200,127639275,3480,3480,3480,3480,0
20240318,113100,127639275,3480,3480,3480,3480,7
20240318,113000,127614915,3485,3485,3485,3485,11
20240318,112900,127576580,3485,3485,3485,3485,0
20240318,112800,127576580,3485,3485,3485,3485,0
20240318,112700,127576580,3485,3485,3485,3485,61
20240318,112600,127363995,3475,3475,3475,3475,170
20240318,112500,126773245,3470,3470,3470,3470,1
20240318,112400,126769775,3475,3480,3480,3475,5377
20240318,112300,108083525,3480,3485,3485,3480,142
20240318,112200,107589360,3490,3490,3490,3490,1
20240318,112100,107585870,3490,3490,3490,3490,42
20240318,112000,107439290,3495,3495,3495,3495,0
20240318,111900,107439290,3495,3485,3495,3480,5669
20240318,111800,87697475,3490,3490,3490,3490,0
20240318,111700,87697475,3490,3490,3490,3490,146
20240318,111600,87187935,3495,3495,3495,3495,1
20240318,111500,87184440,3495,3495,3495,3495,45
20240318,111400,87027165,3495,3495,3495,3495,0
20240318,111300,87027165,3495,3495,3495,3495,1
20240318,111200,87023670,3495,3495,3495,3495,0
20240318,111100,87023670,3495,3495,3495,3495,40
20240318,111000,86883870,3495,3495,3495,3495,0
20240318,110900,86883870,3495,3495,3495,3495,0
20240318,110800,86883870,3495,3495,3495,3495,0
20240318,110700,86883870,3495,3495,3495,3495,0
20240318,110600,86883870,3495,3495,3495,3495,10
20240318,110500,86848920,3495,3495,3495,3495,0
20240318,110400,86848920,3495,3495,3495,3495,0
20240318,110300,86848920,3495,3495,3495,3495,0
20240318,110200,86848920,3495,3495,3495,3495,0
20240318,110100,86848920,3495,3495,3495,3495,1
20240318,110000,86845425,3490,3490,3490,3490,4
20240318,105900,86831465,3490,3490,3490,3490,13
20240318,105800,86786095,3485,3485,3485,3485,0
20240318,105700,86786095,3485,3485,3485,3485,0
20240318,105600,86786095,3485,3485,3485,3485,0
20240318,105500,86786095,3485,3485,3485,3485,0
20240318,105400,86786095,3485,3485,3485,3485,0
20240318,105300,86786095,3485,3490,3490,3485,210
20240318,105200,86054195,3490,3490,3490,3490,1
20240318,105100,86050705,3490,3490,3490,3490,65
20240318,105000,85823855,3485,3485,3485,3485,329
20240318,104900,84677290,3490,3490,3490,3490,0
20240318,104800,84677290,3490,3490,3490,3490,2
20240318,104700,84670310,3490,3490,3490,3490,11
20240318,104600,84631920,3490,3490,3490,3490,0
20240318,104500,84631920,3490,3490,3490,3490,14
20240318,104400,84583060,3495,3495,3495,3495,0
20240318,104300,84583060,3495,3495,3495,3495,100
20240318,104200,84233560,3485,3485,3485,3485,0
20240318,104100,84233560,3485,3485,3485,3485,1
20240318,104000,84230075,3485,3485,3485,3485,0
20240318,103900,84230075,3485,3485,3485,3485,0
20240318,103800,84230075,3485,3485,3485,3485,0
20240318,103700,84230075,3485,3485,3485,3485,0
20240318,103600,84230075,3485,3485,3485,3485,0
20240318,103500,84230075,3485,3485,3485,3485,750
20240318,103400,81616325,3490,3490,3490,3490,1024
20240318,103300,78042565,3495,3495,3495,3495,0
20240318,103200,78042565,3495,3495,3495,3495,0
20240318,103100,78042565,3495,3495,3495,3495,100
20240318,103000,77693065,3490,3490,3490,3490,0
20240318,102900,77693065,3490,3490,3490,3490,100
20240318,102800,77344065,3490,3490,3490,3490,0
20240318,102700,77344065,3490,3490,3490,3490,1
20240318,102600,77340575,3490,3490,3490,3490,0
20240318,102500,77340575,3490,3490,3490,3490,0
20240318,102400,77340575,3490,3490,3490,3490,0
20240318,102300,77340575,3490,3490,3490,3490,273
20240318,102200,76387805,3490,3490,3490,3490,101
20240318,102100,76035315,3490,3490,3490,3490,41
20240318,102000,75892225,3490,3500,3500,3490,7743
20240318,101900,48869130,3495,3495,3495,3495,6929
20240318,101800,24652275,3500,3500,3500,3500,0
20240318,101700,24652275,3500,3500,3500,3500,0
20240318,101600,24652275,3500,3500,3500,3500,0
20240318,101500,24652275,3500,3500,3500,3500,0
20240318,101400,24652275,3500,3500,3500,3500,0
20240318,101300,24652275,3500,3500,3500,3500,0
20240318,101200,24652275,3500,3500,3500,3500,184
20240318,101100,24008275,3495,3495,3495,3495,1
20240318,101000,24004780,3495,3495,3495,3495,175
20240318,100900,23393155,3500,3500,3500,3500,17
20240318,100800,23333655,3500,3500,3500,3500,10
20240318,100700,23298655,3500,3500,3500,3500,0
20240318,100600,23298655,3500,3500,3500,3500,0
20240318,100500,23298655,3500,3500,3500,3500,0
20240318,100400,23298655,3500,3500,3500,3500,11
20240318,100300,23260155,3500,3500,3500,3500,51
20240318,100200,23081655,3500,3500,3500,3500,0
20240318,100100,23081655,3500,3500,3500,3500,40
20240318,100000,22941655,3500,3500,3500,3500,0
20240318,095900,22941655,3500,3500,3500,3500,0
20240318,095800,22941655,3500,3500,3500,3500,0
20240318,095700,22941655,3500,3500,3500,3500,0
20240318,095600,22941655,3500,3500,3500,3500,0
20240318,095500,22941655,3500,3500,3500,3500,0
20240318,095400,22941655,3500,3500,3500,3500,11
20240318,095300,22903155,3500,3500,3500,3500,0
20240318,095200,22903155,3500,3500,3500,3500,0
20240318,095100,22903155,3500,3500,3500,3500,40
20240318,095000,22763155,3500,3500,3500,3500,0
20240318,094900,22763155,3500,3500,3500,3500,0
20240318,094800,22763155,3500,3500,3500,3500,0
20240318,094700,22763155,3500,3500,3500,3500,0
20240318,094600,22763155,3500,3500,3500,3500,29
20240318,094500,22661655,3500,3500,3500,3500,0
20240318,094400,22661655,3500,3500,3500,3500,0
20240318,094300,22661655,3500,3500,3500,3500,0
20240318,094200,22661655,3500,3495,3500,3495,701
20240318,094100,20211655,3500,3500,3500,3500,40
20240318,094000,20071655,3500,3500,3500,3500,48
20240318,093900,19903655,3495,3495,3495,3495,0
20240318,093800,19903655,3495,3500,3500,3495,138
20240318,093700,19420845,3500,3500,3500,3500,10
20240318,093600,19385845,3500,3500,3500,3500,10
20240318,093500,19350845,3500,3500,3500,3500,0
20240318,093400,19350845,3500,3500,3500,3500,0
20240318,093300,19350845,3500,3500,3500,3500,0
20240318,093200,19350845,3500,3500,3500,3500,0
20240318,093100,19350845,3500,3500,3500,3500,40
20240318,093000,19210845,3500,3500,3500,3500,0
20240318,092900,19210845,3500,3500,3500,3500,0
20240318,092800,19210845,3500,3500,3500,3500,0
20240318,092700,19210845,3500,3500,3500,3500,0
20240318,092600,19210845,3500,3500,3500,3500,10
20240318,092500,19175845,3500,3500,3500,3500,3
20240318,092400,19165345,3495,3500,3500,3495,809
20240318,092300,16337850,3495,3495,3495,3495,0
20240318,092200,16337850,3495,3495,3495,3495,0
20240318,092100,16337850,3495,3495,3495,3495,196
20240318,092000,15652830,3495,3495,3495,3495,2569
20240318,091900,6674175,3500,3505,3505,3500,226
20240318,091800,5883105,3515,3515,3515,3515,40
20240318,091700,5742505,3515,3515,3515,3515,0
20240318,091600,5742505,3515,3515,3515,3515,0
20240318,091500,5742505,3515,3515,3515,3515,7
20240318,091400,5717900,3515,3515,3515,3515,0
20240318,091300,5717900,3515,3515,3515,3515,0
20240318,091200,5717900,3515,3515,3515,3515,0
20240318,091100,5717900,3515,3510,3515,3510,140
20240318,091000,5225845,3515,3505,3515,3505,154
20240318,090900,4684595,3515,3515,3515,3515,102
20240318,090800,4326065,3515,3515,3515,3515,7
20240318,090700,4301460,3515,3525,3525,3515,29
20240318,090600,4199245,3525,3525,3525,3525,57
20240318,090500,3998320,3525,3525,3525,3525,5
20240318,090400,3980695,3525,3525,3525,3525,10
20240318,090300,3945445,3525,3525,3525,3525,0
20240318,090200,3945445,3525,3525,3525,3525,7
20240318,090100,3920770,3545,3545,3545,3545,8
20240318,090000,3892410,3545,3545,3545,3545,1098