KissMeData/019540/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190400,544279040,4795,4795,4795,4795,4317
20240318,190300,544279040,4795,4795,4795,4795,0
20240318,190200,544279040,4795,4795,4795,4795,0
20240318,190100,544279040,4795,4795,4795,4795,0
20240318,190000,544279040,4795,4795,4795,4795,0
20240318,185900,544279040,4795,4795,4795,4795,0
20240318,185800,544279040,4795,4795,4795,4795,0
20240318,185700,544279040,4795,4795,4795,4795,0
20240318,185600,544279040,4795,4795,4795,4795,0
20240318,185500,544279040,4795,4795,4795,4795,0
20240318,185400,544279040,4795,4795,4795,4795,0
20240318,185300,544279040,4795,4795,4795,4795,0
20240318,185200,544279040,4795,4795,4795,4795,0
20240318,185100,544279040,4795,4795,4795,4795,0
20240318,185000,544279040,4795,4795,4795,4795,0
20240318,184900,544279040,4795,4795,4795,4795,0
20240318,184800,544279040,4795,4795,4795,4795,0
20240318,184700,544279040,4795,4795,4795,4795,0
20240318,184600,544279040,4795,4795,4795,4795,0
20240318,184500,544279040,4795,4795,4795,4795,0
20240318,184400,544279040,4795,4795,4795,4795,0
20240318,184300,544279040,4795,4795,4795,4795,0
20240318,184200,544279040,4795,4795,4795,4795,0
20240318,184100,544279040,4795,4795,4795,4795,0
20240318,184000,544279040,4795,4795,4795,4795,0
20240318,183900,544279040,4795,4795,4795,4795,0
20240318,183800,544279040,4795,4795,4795,4795,0
20240318,183700,544279040,4795,4795,4795,4795,0
20240318,183600,544279040,4795,4795,4795,4795,0
20240318,183500,544279040,4795,4795,4795,4795,0
20240318,183400,544279040,4795,4795,4795,4795,4317
20240318,183300,544279040,4795,4795,4795,4795,0
20240318,183200,544279040,4795,4795,4795,4795,0
20240318,183100,544279040,4795,4795,4795,4795,0
20240318,183000,544279040,4795,4795,4795,4795,0
20240318,182900,544279040,4795,4795,4795,4795,0
20240318,182800,544279040,4795,4795,4795,4795,0
20240318,182700,544279040,4795,4795,4795,4795,0
20240318,182600,544279040,4795,4795,4795,4795,0
20240318,182500,544279040,4795,4795,4795,4795,0
20240318,182400,544279040,4795,4795,4795,4795,0
20240318,182300,544279040,4795,4795,4795,4795,0
20240318,182200,544279040,4795,4795,4795,4795,0
20240318,182100,544279040,4795,4795,4795,4795,0
20240318,182000,544279040,4795,4795,4795,4795,0
20240318,181900,544279040,4795,4795,4795,4795,0
20240318,181800,544279040,4795,4795,4795,4795,0
20240318,181700,544279040,4795,4795,4795,4795,0
20240318,181600,544279040,4795,4795,4795,4795,0
20240318,181500,544279040,4795,4795,4795,4795,0
20240318,181400,544279040,4795,4795,4795,4795,0
20240318,181300,544279040,4795,4795,4795,4795,0
20240318,181200,544279040,4795,4795,4795,4795,0
20240318,181100,544279040,4795,4795,4795,4795,0
20240318,181000,544279040,4795,4795,4795,4795,0
20240318,180900,544279040,4795,4795,4795,4795,0
20240318,180800,544279040,4795,4795,4795,4795,0
20240318,180700,544279040,4795,4795,4795,4795,0
20240318,180600,544279040,4795,4795,4795,4795,0
20240318,180500,544279040,4795,4795,4795,4795,0
20240318,180400,544279040,4795,4795,4795,4795,4317
20240318,180300,544279040,4795,4795,4795,4795,0
20240318,180200,544279040,4795,4795,4795,4795,0
20240318,180100,544279040,4795,4795,4795,4795,0
20240318,180000,544279040,4795,4795,4795,4795,0
20240318,175900,544279040,4795,4795,4795,4795,0
20240318,175800,544279040,4795,4795,4795,4795,0
20240318,175700,544279040,4795,4795,4795,4795,0
20240318,175600,544279040,4795,4795,4795,4795,0
20240318,175500,544279040,4795,4795,4795,4795,0
20240318,175400,544279040,4795,4795,4795,4795,0
20240318,175300,544279040,4795,4795,4795,4795,0
20240318,175200,544279040,4795,4795,4795,4795,0
20240318,175100,544279040,4795,4795,4795,4795,0
20240318,175000,544279040,4795,4795,4795,4795,0
20240318,174900,544279040,4795,4795,4795,4795,0
20240318,174800,544279040,4795,4795,4795,4795,0
20240318,174700,544279040,4795,4795,4795,4795,0
20240318,174600,544279040,4795,4795,4795,4795,0
20240318,174500,544279040,4795,4795,4795,4795,0
20240318,174400,544279040,4795,4795,4795,4795,0
20240318,174300,544279040,4795,4795,4795,4795,0
20240318,174200,544279040,4795,4795,4795,4795,0
20240318,174100,544279040,4795,4795,4795,4795,0
20240318,174000,544279040,4795,4795,4795,4795,0
20240318,173900,544279040,4795,4795,4795,4795,0
20240318,173800,544279040,4795,4795,4795,4795,0
20240318,173700,544279040,4795,4795,4795,4795,0
20240318,173600,544279040,4795,4795,4795,4795,0
20240318,173500,544279040,4795,4795,4795,4795,0
20240318,173400,544279040,4795,4795,4795,4795,4317
20240318,173300,544279040,4795,4795,4795,4795,0
20240318,173200,544279040,4795,4795,4795,4795,0
20240318,173100,544279040,4795,4795,4795,4795,0
20240318,173000,544279040,4795,4795,4795,4795,0
20240318,172900,544279040,4795,4795,4795,4795,0
20240318,172800,544279040,4795,4795,4795,4795,0
20240318,172700,544279040,4795,4795,4795,4795,0
20240318,172600,544279040,4795,4795,4795,4795,0
20240318,172500,544279040,4795,4795,4795,4795,0
20240318,172400,544279040,4795,4795,4795,4795,0
20240318,172300,544279040,4795,4795,4795,4795,0
20240318,172200,544279040,4795,4795,4795,4795,0
20240318,172100,544279040,4795,4795,4795,4795,0
20240318,172000,544279040,4795,4795,4795,4795,0
20240318,171900,544279040,4795,4795,4795,4795,0
20240318,171800,544279040,4795,4795,4795,4795,0
20240318,171700,544279040,4795,4795,4795,4795,0
20240318,171600,544279040,4795,4795,4795,4795,0
20240318,171500,544279040,4795,4795,4795,4795,0
20240318,171400,544279040,4795,4795,4795,4795,0
20240318,171300,544279040,4795,4795,4795,4795,0
20240318,171200,544279040,4795,4795,4795,4795,0
20240318,171100,544279040,4795,4795,4795,4795,0
20240318,171000,544279040,4795,4795,4795,4795,0
20240318,170900,544279040,4795,4795,4795,4795,0
20240318,170800,544279040,4795,4795,4795,4795,0
20240318,170700,544279040,4795,4795,4795,4795,0
20240318,170600,544279040,4795,4795,4795,4795,0
20240318,170500,544279040,4795,4795,4795,4795,0
20240318,170400,544279040,4795,4795,4795,4795,4317
20240318,170300,544279040,4795,4795,4795,4795,0
20240318,170200,544279040,4795,4795,4795,4795,0
20240318,170100,544279040,4795,4795,4795,4795,0
20240318,170000,544279040,4795,4795,4795,4795,0
20240318,165900,544279040,4795,4795,4795,4795,0
20240318,165800,544279040,4795,4795,4795,4795,0
20240318,165700,544279040,4795,4795,4795,4795,0
20240318,165600,544279040,4795,4795,4795,4795,0
20240318,165500,544279040,4795,4795,4795,4795,0
20240318,165400,544279040,4795,4795,4795,4795,0
20240318,165300,544279040,4795,4795,4795,4795,0
20240318,165200,544279040,4795,4795,4795,4795,0
20240318,165100,544279040,4795,4795,4795,4795,0
20240318,165000,544279040,4795,4795,4795,4795,0
20240318,164900,544279040,4795,4795,4795,4795,0
20240318,164800,544279040,4795,4795,4795,4795,0
20240318,164700,544279040,4795,4795,4795,4795,0
20240318,164600,544279040,4795,4795,4795,4795,0
20240318,164500,544279040,4795,4795,4795,4795,0
20240318,164400,544279040,4795,4795,4795,4795,0
20240318,164300,544279040,4795,4795,4795,4795,0
20240318,164200,544279040,4795,4795,4795,4795,0
20240318,164100,544279040,4795,4795,4795,4795,0
20240318,164000,544279040,4795,4795,4795,4795,0
20240318,163900,544279040,4795,4795,4795,4795,0
20240318,163800,544279040,4795,4795,4795,4795,0
20240318,163700,544279040,4795,4795,4795,4795,0
20240318,163600,544279040,4795,4795,4795,4795,0
20240318,163500,544279040,4795,4795,4795,4795,0
20240318,163400,544279040,4795,4795,4795,4795,4317
20240318,163300,544279040,4795,4795,4795,4795,0
20240318,163200,544279040,4795,4795,4795,4795,0
20240318,163100,544279040,4795,4795,4795,4795,0
20240318,163000,544279040,4795,4795,4795,4795,0
20240318,162900,544279040,4795,4795,4795,4795,0
20240318,162800,544279040,4795,4795,4795,4795,0
20240318,162700,544279040,4795,4795,4795,4795,0
20240318,162600,544279040,4795,4795,4795,4795,0
20240318,162500,544279040,4795,4795,4795,4795,0
20240318,162400,544279040,4795,4795,4795,4795,0
20240318,162300,544279040,4795,4795,4795,4795,0
20240318,162200,544279040,4795,4795,4795,4795,0
20240318,162100,544279040,4795,4795,4795,4795,0
20240318,162000,544279040,4795,4795,4795,4795,0
20240318,161900,544279040,4795,4795,4795,4795,0
20240318,161800,544279040,4795,4795,4795,4795,0
20240318,161700,544279040,4795,4795,4795,4795,0
20240318,161600,544279040,4795,4795,4795,4795,0
20240318,161500,544279040,4795,4795,4795,4795,0
20240318,161400,544279040,4795,4795,4795,4795,0
20240318,161300,544279040,4795,4795,4795,4795,0
20240318,161200,544279040,4795,4795,4795,4795,0
20240318,161100,544279040,4795,4795,4795,4795,0
20240318,161000,544279040,4795,4795,4795,4795,0
20240318,160900,544279040,4795,4795,4795,4795,0
20240318,160800,544279040,4795,4795,4795,4795,0
20240318,160700,544279040,4795,4795,4795,4795,0
20240318,160600,544279040,4795,4795,4795,4795,0
20240318,160500,544279040,4795,4795,4795,4795,0
20240318,160400,544279040,4795,4795,4795,4795,4317
20240318,160300,544279040,4795,4795,4795,4795,0
20240318,160200,544279040,4795,4795,4795,4795,0
20240318,160100,544279040,4795,4795,4795,4795,0
20240318,160000,544279040,4795,4795,4795,4795,0
20240318,155900,544279040,4795,4795,4795,4795,0
20240318,155800,544279040,4795,4795,4795,4795,0
20240318,155700,544279040,4795,4795,4795,4795,0
20240318,155600,544279040,4795,4795,4795,4795,0
20240318,155500,544279040,4795,4795,4795,4795,0
20240318,155400,544279040,4795,4795,4795,4795,0
20240318,155300,544279040,4795,4795,4795,4795,0
20240318,155200,544279040,4795,4795,4795,4795,0
20240318,155100,544279040,4795,4795,4795,4795,0
20240318,155000,544279040,4795,4795,4795,4795,0
20240318,154900,544279040,4795,4795,4795,4795,0
20240318,154800,544279040,4795,4795,4795,4795,0
20240318,154700,544279040,4795,4795,4795,4795,0
20240318,154600,544279040,4795,4795,4795,4795,0
20240318,154500,544279040,4795,4795,4795,4795,0
20240318,154400,544279040,4795,4795,4795,4795,0
20240318,154300,544279040,4795,4795,4795,4795,0
20240318,154200,544279040,4795,4795,4795,4795,0
20240318,154100,544279040,4795,4795,4795,4795,0
20240318,154000,544279040,4795,4795,4795,4795,0
20240318,153900,544279040,4795,4795,4795,4795,0
20240318,153800,544279040,4795,4795,4795,4795,0
20240318,153700,544279040,4795,4795,4795,4795,0
20240318,153600,544279040,4795,4795,4795,4795,0
20240318,153500,544279040,4795,4795,4795,4795,0
20240318,153400,544279040,4795,4795,4795,4795,4317
20240318,153300,544279040,4795,4795,4795,4795,0
20240318,153200,544279040,4795,4795,4795,4795,0
20240318,153100,544279040,4795,4795,4795,4795,0
20240318,153000,544279040,4795,4795,4795,4795,4317
20240318,152900,523579025,4805,4805,4805,4805,0
20240318,152800,523579025,4805,4805,4805,4805,0
20240318,152700,523579025,4805,4805,4805,4805,0
20240318,152600,523579025,4805,4805,4805,4805,0
20240318,152500,523579025,4805,4805,4805,4805,0
20240318,152400,523579025,4805,4805,4805,4805,0
20240318,152300,523579025,4805,4805,4805,4805,0
20240318,152200,523579025,4805,4805,4805,4805,0
20240318,152100,523579025,4805,4805,4805,4805,0
20240318,152000,523579025,4805,4805,4805,4805,0
20240318,151900,523579025,4805,4810,4810,4790,1242
20240318,151800,517620265,4800,4790,4810,4790,1823
20240318,151700,508870490,4795,4785,4795,4780,1358
20240318,151600,502366430,4785,4765,4785,4765,2245
20240318,151500,491656020,4765,4760,4765,4760,480
20240318,151400,489369405,4765,4750,4765,4750,1568
20240318,151300,481917410,4750,4740,4750,4740,999
20240318,151200,477178190,4740,4740,4740,4740,504
20240318,151100,474789230,4735,4735,4740,4730,935
20240318,151000,470363575,4740,4735,4740,4735,96
20240318,150900,469909010,4740,4735,4740,4735,1289
20240318,150800,463803000,4730,4730,4735,4730,715
20240318,150700,460421045,4735,4735,4735,4735,1000
20240318,150600,455686045,4735,4730,4735,4730,239
20240318,150500,454555550,4730,4730,4735,4730,9
20240318,150400,454512975,4735,4735,4735,4735,2
20240318,150300,454503505,4735,4740,4740,4735,6
20240318,150200,454475090,4735,4715,4740,4715,3238
20240318,150100,439157540,4715,4715,4715,4715,0
20240318,150000,439157540,4715,4710,4715,4710,238
20240318,145900,438036470,4715,4715,4715,4715,500
20240318,145800,435678970,4720,4720,4720,4720,1
20240318,145700,435674250,4715,4725,4725,4715,331
20240318,145600,434113475,4725,4725,4725,4720,272
20240318,145500,432829575,4725,4725,4725,4725,36
20240318,145400,432659475,4725,4725,4725,4720,303
20240318,145300,431229185,4725,4725,4725,4725,57
20240318,145200,430959860,4730,4730,4730,4730,1
20240318,145100,430955130,4730,4730,4730,4730,0
20240318,145000,430955130,4730,4725,4730,4725,8
20240318,144900,430917305,4730,4730,4730,4730,0
20240318,144800,430917305,4730,4725,4735,4725,3228
20240318,144700,415649025,4730,4725,4730,4725,383
20240318,144600,413839330,4725,4725,4725,4725,97
20240318,144500,413381005,4730,4725,4730,4725,2655
20240318,144400,400823535,4725,4725,4725,4725,164
20240318,144300,400048635,4730,4730,4730,4730,0
20240318,144200,400048635,4730,4725,4730,4725,11
20240318,144100,399996655,4730,4725,4730,4725,3504
20240318,144000,383424965,4725,4715,4725,4715,11
20240318,143900,383373090,4725,4725,4725,4725,0
20240318,143800,383373090,4725,4730,4730,4720,18
20240318,143700,383288075,4730,4730,4730,4730,2
20240318,143600,383278615,4735,4735,4735,4710,1013
20240318,143500,378500090,4740,4740,4740,4740,5
20240318,143400,378476390,4740,4740,4740,4735,69
20240318,143300,378149335,4740,4740,4740,4730,255
20240318,143200,376942545,4740,4740,4740,4740,0
20240318,143100,376942545,4740,4730,4740,4730,524
20240318,143000,374462870,4730,4735,4735,4730,422
20240318,142900,372464770,4735,4710,4735,4710,6120
20240318,142800,343550440,4710,4700,4710,4700,1934
20240318,142700,334451720,4700,4695,4700,4695,44
20240318,142600,334245135,4700,4700,4700,4700,621
20240318,142500,331326435,4700,4695,4700,4695,113
20240318,142400,330795895,4695,4695,4695,4695,0
20240318,142300,330795895,4695,4695,4695,4695,0
20240318,142200,330795895,4695,4690,4695,4690,901
20240318,142100,326570200,4690,4690,4690,4690,898
20240318,142000,322358580,4690,4690,4690,4690,0
20240318,141900,322358580,4690,4690,4690,4690,3
20240318,141800,322344510,4690,4690,4690,4690,0
20240318,141700,322344510,4690,4680,4690,4680,1228
20240318,141600,316597450,4680,4690,4690,4680,52
20240318,141500,316353590,4690,4680,4690,4680,5
20240318,141400,316330150,4680,4680,4680,4680,1
20240318,141300,316325470,4680,4680,4680,4680,46
20240318,141200,316110190,4690,4685,4690,4680,211
20240318,141100,315121880,4690,4690,4690,4690,0
20240318,141000,315121880,4690,4690,4690,4690,0
20240318,140900,315121880,4690,4690,4690,4690,3
20240318,140800,315107810,4685,4685,4685,4685,150
20240318,140700,314405060,4690,4690,4690,4690,0
20240318,140600,314405060,4690,4690,4690,4690,4
20240318,140500,314386300,4690,4690,4690,4690,35
20240318,140400,314222150,4695,4695,4695,4695,0
20240318,140300,314222150,4695,4690,4695,4690,182
20240318,140200,313368550,4690,4690,4690,4690,17
20240318,140100,313288820,4690,4690,4690,4690,0
20240318,140000,313288820,4690,4690,4690,4685,26
20240318,135900,313166990,4690,4690,4690,4690,4
20240318,135800,313148230,4695,4695,4695,4695,0
20240318,135700,313148230,4695,4695,4695,4695,0
20240318,135600,313148230,4695,4695,4695,4695,4
20240318,135500,313129450,4695,4680,4695,4680,901
20240318,135400,308912755,4695,4695,4695,4695,0
20240318,135300,308912755,4695,4695,4695,4695,4
20240318,135200,308893975,4695,4695,4695,4695,0
20240318,135100,308893975,4695,4695,4695,4695,51
20240318,135000,308654530,4695,4695,4695,4695,3
20240318,134900,308640445,4685,4685,4685,4685,190
20240318,134800,307750295,4685,4685,4685,4685,0
20240318,134700,307750295,4685,4700,4700,4685,877
20240318,134600,303640715,4695,4695,4695,4695,170
20240318,134500,302842565,4695,4695,4695,4695,0
20240318,134400,302842565,4695,4695,4695,4695,34
20240318,134300,302682935,4695,4695,4695,4695,0
20240318,134200,302682935,4695,4695,4695,4695,0
20240318,134100,302682935,4695,4695,4695,4695,3
20240318,134000,302668850,4695,4695,4695,4695,0
20240318,133900,302668850,4695,4695,4695,4695,0
20240318,133800,302668850,4695,4695,4695,4695,0
20240318,133700,302668850,4695,4685,4695,4685,24
20240318,133600,302556370,4695,4695,4695,4695,1
20240318,133500,302551675,4695,4695,4695,4695,0
20240318,133400,302551675,4695,4695,4695,4695,13
20240318,133300,302490640,4695,4695,4695,4695,0
20240318,133200,302490640,4695,4695,4695,4695,0
20240318,133100,302490640,4695,4695,4695,4695,3
20240318,133000,302476555,4695,4695,4695,4695,0
20240318,132900,302476555,4695,4695,4695,4695,0
20240318,132800,302476555,4695,4695,4695,4695,4
20240318,132700,302457775,4695,4695,4695,4695,0
20240318,132600,302457775,4695,4695,4695,4695,0
20240318,132500,302457775,4695,4695,4695,4695,4
20240318,132400,302438995,4695,4695,4695,4695,0
20240318,132300,302438995,4695,4695,4695,4695,0
20240318,132200,302438995,4695,4695,4695,4695,3
20240318,132100,302424910,4695,4695,4695,4695,0
20240318,132000,302424910,4695,4695,4695,4695,0
20240318,131900,302424910,4695,4695,4695,4695,15
20240318,131800,302354485,4700,4700,4700,4700,4
20240318,131700,302335685,4680,4680,4680,4680,0
20240318,131600,302335685,4680,4685,4685,4680,1927
20240318,131500,293310825,4700,4690,4700,4690,763
20240318,131400,289732315,4700,4700,4700,4700,0
20240318,131300,289732315,4700,4700,4700,4700,0
20240318,131200,289732315,4700,4700,4700,4700,3
20240318,131100,289718215,4700,4690,4700,4690,5
20240318,131000,289694755,4690,4690,4690,4690,285
20240318,130900,288358105,4690,4695,4700,4690,362
20240318,130800,286659605,4700,4700,4700,4700,0
20240318,130700,286659605,4700,4700,4700,4700,0
20240318,130600,286659605,4700,4700,4700,4700,4
20240318,130500,286640805,4700,4700,4700,4700,0
20240318,130400,286640805,4700,4700,4700,4700,202
20240318,130300,285691405,4700,4700,4700,4700,3
20240318,130200,285677305,4700,4700,4700,4700,300
20240318,130100,284267305,4700,4700,4700,4700,0
20240318,130000,284267305,4700,4700,4700,4700,2
20240318,125900,284257905,4700,4700,4700,4700,4
20240318,125800,284239105,4700,4700,4700,4700,0
20240318,125700,284239105,4700,4700,4700,4700,311
20240318,125600,282777405,4700,4695,4700,4690,1168
20240318,125500,277297360,4700,4700,4700,4700,0
20240318,125400,277297360,4700,4700,4700,4700,0
20240318,125300,277297360,4700,4700,4700,4700,3
20240318,125200,277283260,4700,4700,4700,4700,0
20240318,125100,277283260,4700,4695,4700,4695,198
20240318,125000,276353645,4700,4695,4700,4695,685
20240318,124900,273137545,4705,4705,4705,4705,0
20240318,124800,273137545,4705,4705,4705,4705,0
20240318,124700,273137545,4705,4705,4705,4695,28
20240318,124600,273006035,4705,4705,4705,4705,1000
20240318,124500,268301035,4695,4695,4695,4695,0
20240318,124400,268301035,4695,4705,4705,4695,54
20240318,124300,268047475,4710,4710,4710,4710,0
20240318,124200,268047475,4710,4710,4710,4710,0
20240318,124100,268047475,4710,4710,4710,4710,0
20240318,124000,268047475,4710,4710,4710,4710,4
20240318,123900,268028635,4710,4710,4710,4710,0
20240318,123800,268028635,4710,4710,4710,4710,0
20240318,123700,268028635,4710,4710,4710,4710,4
20240318,123600,268009795,4705,4700,4705,4700,500
20240318,123500,265657795,4705,4705,4705,4705,0
20240318,123400,265657795,4705,4705,4705,4705,3
20240318,123300,265643680,4695,4695,4695,4695,0
20240318,123200,265643680,4695,4695,4695,4695,0
20240318,123100,265643680,4695,4705,4705,4695,823
20240318,123000,261779505,4705,4705,4705,4705,0
20240318,122900,261779505,4705,4705,4705,4705,0
20240318,122800,261779505,4705,4705,4705,4705,4
20240318,122700,261760685,4705,4705,4705,4705,0
20240318,122600,261760685,4705,4705,4705,4705,24
20240318,122500,261647765,4710,4710,4710,4710,3
20240318,122400,261633635,4710,4705,4710,4705,4
20240318,122300,261614810,4705,4705,4705,4705,3
20240318,122200,261600695,4705,4705,4705,4705,77
20240318,122100,261238410,4710,4710,4710,4710,4
20240318,122000,261219570,4710,4710,4710,4710,0
20240318,121900,261219570,4710,4705,4710,4705,2
20240318,121800,261210155,4710,4705,4710,4705,5
20240318,121700,261186610,4705,4705,4710,4705,34
20240318,121600,261026485,4710,4705,4710,4705,2
20240318,121500,261017070,4710,4710,4710,4705,52
20240318,121400,260772155,4710,4710,4710,4710,0
20240318,121300,260772155,4710,4710,4710,4710,0
20240318,121200,260772155,4710,4710,4710,4710,4
20240318,121100,260753315,4710,4710,4710,4710,0
20240318,121000,260753315,4710,4710,4710,4710,0
20240318,120900,260753315,4710,4710,4710,4710,4
20240318,120800,260734475,4695,4695,4695,4695,10
20240318,120700,260687525,4710,4700,4710,4690,1611
20240318,120600,253104225,4705,4705,4705,4705,3
20240318,120500,253090110,4705,4705,4705,4705,0
20240318,120400,253090110,4705,4705,4705,4705,0
20240318,120300,253090110,4705,4705,4705,4705,4
20240318,120200,253071290,4705,4705,4705,4705,0
20240318,120100,253071290,4705,4705,4705,4705,0
20240318,120000,253071290,4705,4690,4705,4690,38
20240318,115900,252893045,4705,4705,4705,4705,4
20240318,115800,252874225,4705,4705,4705,4705,0
20240318,115700,252874225,4705,4705,4705,4705,1
20240318,115600,252869520,4705,4705,4705,4705,3
20240318,115500,252855405,4705,4705,4705,4705,0
20240318,115400,252855405,4705,4705,4705,4705,0
20240318,115300,252855405,4705,4690,4705,4690,10
20240318,115200,252808430,4690,4690,4690,4690,207
20240318,115100,251837600,4705,4700,4705,4700,2
20240318,115000,251828195,4705,4705,4705,4705,5
20240318,114900,251804670,4690,4690,4690,4690,159
20240318,114800,251058960,4690,4690,4690,4680,541
20240318,114700,248523670,4705,4705,4705,4705,5
20240318,114600,248500145,4705,4705,4705,4705,1
20240318,114500,248495440,4710,4710,4710,4710,0
20240318,114400,248495440,4710,4710,4710,4710,4
20240318,114300,248476600,4710,4710,4710,4710,0
20240318,114200,248476600,4710,4710,4710,4690,46
20240318,114100,248260140,4710,4710,4710,4710,165
20240318,114000,247482990,4710,4705,4710,4705,318
20240318,113900,245986780,4705,4705,4705,4705,1
20240318,113800,245982075,4705,4705,4705,4705,14
20240318,113700,245916205,4715,4705,4715,4705,17
20240318,113600,245836190,4705,4710,4710,4705,388
20240318,113500,244010475,4710,4710,4710,4710,3
20240318,113400,243996345,4710,4705,4715,4705,73
20240318,113300,243652215,4705,4705,4705,4705,19
20240318,113200,243562820,4705,4705,4710,4705,115
20240318,113100,243021240,4705,4705,4705,4705,24
20240318,113000,242908320,4715,4715,4715,4715,0
20240318,112900,242908320,4715,4715,4715,4715,0
20240318,112800,242908320,4715,4715,4715,4695,17
20240318,112700,242828400,4715,4720,4720,4715,1002
20240318,112600,238098965,4715,4730,4730,4715,2444
20240318,112500,226558360,4730,4715,4730,4715,4775
20240318,112400,204017965,4710,4655,4710,4655,7743
20240318,112300,167744705,4655,4645,4655,4645,2568
20240318,112200,155794960,4645,4645,4645,4645,0
20240318,112100,155794960,4645,4645,4645,4645,5
20240318,112000,155771735,4635,4635,4635,4635,9
20240318,111900,155730020,4645,4645,4645,4645,2
20240318,111800,155720730,4645,4635,4645,4635,31
20240318,111700,155577005,4650,4650,4650,4650,0
20240318,111600,155577005,4650,4645,4650,4645,264
20240318,111500,154349950,4645,4645,4645,4645,4
20240318,111400,154331370,4640,4640,4640,4640,295
20240318,111300,152962570,4645,4645,4645,4645,0
20240318,111200,152962570,4645,4645,4645,4640,529
20240318,111100,150507865,4650,4650,4650,4650,0
20240318,111000,150507865,4650,4650,4650,4650,0
20240318,110900,150507865,4650,4650,4650,4650,3
20240318,110800,150493915,4645,4645,4645,4645,176
20240318,110700,149676395,4640,4640,4640,4640,1208
20240318,110600,144071275,4640,4640,4640,4640,4
20240318,110500,144052715,4640,4640,4640,4640,0
20240318,110400,144052715,4640,4640,4640,4640,1
20240318,110300,144048075,4630,4630,4630,4630,139
20240318,110200,143404505,4640,4640,4640,4640,104
20240318,110100,142921945,4640,4635,4640,4630,1175
20240318,110000,137475730,4635,4635,4635,4635,16
20240318,105900,137401570,4640,4640,4640,4640,3
20240318,105800,137387650,4640,4640,4640,4640,1
20240318,105700,137383010,4635,4635,4635,4635,85
20240318,105600,136989035,4640,4640,4640,4640,6
20240318,105500,136961195,4635,4635,4635,4635,161
20240318,105400,136214960,4635,4635,4635,4635,197
20240318,105300,135301865,4640,4640,4640,4640,4
20240318,105200,135283305,4635,4635,4635,4635,242
20240318,105100,134161635,4640,4635,4640,4635,2
20240318,105000,134152360,4640,4640,4640,4640,10
20240318,104900,134105960,4640,4640,4640,4640,18
20240318,104800,134022440,4640,4640,4640,4640,1
20240318,104700,134017800,4640,4645,4645,4640,5
20240318,104600,133994580,4640,4635,4640,4635,1043
20240318,104500,129160060,4640,4640,4640,4640,68
20240318,104400,128844540,4640,4640,4640,4640,0
20240318,104300,128844540,4640,4645,4645,4640,11
20240318,104200,128793480,4645,4645,4645,4645,0
20240318,104100,128793480,4645,4645,4645,4645,0
20240318,104000,128793480,4645,4645,4645,4645,3
20240318,103900,128779545,4645,4645,4645,4645,0
20240318,103800,128779545,4645,4645,4645,4645,0
20240318,103700,128779545,4645,4645,4645,4645,4
20240318,103600,128760965,4645,4645,4645,4645,0
20240318,103500,128760965,4645,4630,4645,4630,291
20240318,103400,127413620,4630,4640,4640,4630,1505
20240318,103300,120438825,4635,4635,4635,4635,4
20240318,103200,120420285,4635,4635,4635,4635,303
20240318,103100,119015880,4645,4645,4645,4645,4
20240318,103000,118997300,4635,4635,4635,4635,212
20240318,102900,118014680,4645,4645,4645,4645,1
20240318,102800,118010035,4650,4650,4655,4650,144
20240318,102700,117340415,4650,4650,4655,4650,1466
20240318,102600,110523325,4650,4650,4650,4650,13
20240318,102500,110462875,4650,4650,4650,4650,256
20240318,102400,109272475,4650,4635,4650,4635,100
20240318,102300,108808915,4650,4650,4650,4650,1
20240318,102200,108804265,4650,4650,4650,4635,5
20240318,102100,108781030,4650,4650,4650,4650,3
20240318,102000,108767080,4650,4650,4650,4650,0
20240318,101900,108767080,4650,4650,4650,4650,0
20240318,101800,108767080,4650,4655,4655,4650,9
20240318,101700,108725205,4635,4650,4650,4635,520
20240318,101600,106311135,4650,4650,4650,4650,8
20240318,101500,106273935,4650,4650,4655,4650,225
20240318,101400,105226655,4655,4650,4655,4650,8
20240318,101300,105189450,4655,4655,4655,4655,0
20240318,101200,105189450,4655,4650,4655,4645,208
20240318,101100,104222255,4650,4650,4650,4650,0
20240318,101000,104222255,4650,4650,4650,4650,0
20240318,100900,104222255,4650,4650,4650,4650,4
20240318,100800,104203655,4650,4650,4650,4650,1
20240318,100700,104199005,4635,4645,4645,4635,99
20240318,100600,103739810,4645,4650,4655,4645,91
20240318,100500,103316310,4650,4645,4650,4645,17
20240318,100400,103237325,4650,4650,4650,4645,25
20240318,100300,103121190,4650,4645,4650,4645,14
20240318,100200,103056135,4650,4645,4650,4635,240
20240318,100100,101940165,4650,4645,4650,4645,4
20240318,100000,101921575,4640,4635,4640,4635,37
20240318,095900,101750075,4635,4630,4635,4630,5
20240318,095800,101726905,4630,4630,4630,4630,6
20240318,095700,101699125,4630,4635,4635,4630,160
20240318,095600,100957550,4640,4635,4640,4635,15
20240318,095500,100888005,4635,4630,4635,4630,42
20240318,095400,100693380,4630,4645,4645,4630,249
20240318,095300,99539355,4650,4645,4650,4645,6
20240318,095200,99511470,4645,4640,4645,4635,125
20240318,095100,98931585,4650,4650,4650,4650,0
20240318,095000,98931585,4650,4650,4650,4650,4
20240318,094900,98912985,4635,4640,4640,4635,611
20240318,094800,96080310,4650,4640,4650,4640,126
20240318,094700,95495600,4640,4645,4645,4640,300
20240318,094600,94103130,4650,4650,4650,4650,4
20240318,094500,94084530,4650,4650,4650,4650,21
20240318,094400,93986880,4650,4645,4650,4645,392
20240318,094300,92164655,4650,4640,4650,4640,107
20240318,094200,91667150,4640,4640,4650,4640,26
20240318,094100,91546500,4640,4645,4645,4640,13
20240318,094000,91486170,4645,4640,4645,4640,112
20240318,093900,90965975,4640,4645,4645,4640,230
20240318,093800,89897665,4650,4645,4650,4645,8
20240318,093700,89860495,4650,4645,4650,4645,132
20240318,093600,89247335,4650,4645,4650,4645,34
20240318,093500,89089355,4650,4640,4650,4640,28
20240318,093400,88959275,4640,4660,4660,4640,652
20240318,093300,85930790,4660,4660,4660,4660,1
20240318,093200,85926130,4645,4645,4645,4645,5
20240318,093100,85902905,4645,4660,4660,4645,603
20240318,093000,83099125,4650,4650,4650,4650,22
20240318,092900,82996825,4650,4665,4665,4650,640
20240318,092800,80018965,4665,4660,4665,4660,7
20240318,092700,79986325,4665,4660,4665,4660,33
20240318,092600,79832520,4665,4660,4665,4660,30
20240318,092500,79692715,4665,4660,4665,4660,751
20240318,092400,76189945,4660,4660,4660,4660,4
20240318,092300,76171305,4645,4645,4645,4645,0
20240318,092200,76171305,4645,4650,4650,4645,380
20240318,092100,74405805,4660,4660,4660,4660,5
20240318,092000,74382505,4650,4650,4650,4650,68
20240318,091900,74066305,4650,4660,4665,4650,11
20240318,091800,74015045,4650,4660,4660,4645,155
20240318,091700,73294260,4640,4640,4640,4635,291
20240318,091600,71944675,4665,4640,4665,4640,3
20240318,091500,71930715,4635,4660,4660,4635,4
20240318,091400,71912100,4635,4635,4640,4635,101
20240318,091300,71443915,4660,4650,4660,4635,3
20240318,091200,71429970,4655,4680,4695,4620,1134
20240318,091100,66176405,4685,4685,4685,4685,1
20240318,091000,66171720,4690,4700,4700,4690,502
20240318,090900,63817315,4705,4700,4705,4700,301
20240318,090800,62401115,4700,4705,4715,4690,4026
20240318,090700,43437410,4710,4615,4710,4615,5308
20240318,090600,18567530,4630,4610,4630,4610,2
20240318,090500,18558290,4630,4600,4630,4600,252
20240318,090400,17397760,4605,4605,4605,4600,423
20240318,090300,15450200,4605,4625,4630,4605,1354
20240318,090200,9210430,4635,4625,4635,4625,185
20240318,090100,8354765,4625,4645,4645,4625,950
20240318,090000,3947850,4650,4650,4650,4650,579