KissMeData/048470/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192800,175500155,3780,3780,3780,3780,1038
20240318,192700,175500155,3780,3780,3780,3780,0
20240318,192600,175500155,3780,3780,3780,3780,0
20240318,192500,175500155,3780,3780,3780,3780,0
20240318,192400,175500155,3780,3780,3780,3780,0
20240318,192300,175500155,3780,3780,3780,3780,0
20240318,192200,175500155,3780,3780,3780,3780,0
20240318,192100,175500155,3780,3780,3780,3780,0
20240318,192000,175500155,3780,3780,3780,3780,0
20240318,191900,175500155,3780,3780,3780,3780,0
20240318,191800,175500155,3780,3780,3780,3780,0
20240318,191700,175500155,3780,3780,3780,3780,0
20240318,191600,175500155,3780,3780,3780,3780,0
20240318,191500,175500155,3780,3780,3780,3780,0
20240318,191400,175500155,3780,3780,3780,3780,0
20240318,191300,175500155,3780,3780,3780,3780,0
20240318,191200,175500155,3780,3780,3780,3780,0
20240318,191100,175500155,3780,3780,3780,3780,0
20240318,191000,175500155,3780,3780,3780,3780,0
20240318,190900,175500155,3780,3780,3780,3780,0
20240318,190800,175500155,3780,3780,3780,3780,0
20240318,190700,175500155,3780,3780,3780,3780,0
20240318,190600,175500155,3780,3780,3780,3780,0
20240318,190500,175500155,3780,3780,3780,3780,0
20240318,190400,175500155,3780,3780,3780,3780,0
20240318,190300,175500155,3780,3780,3780,3780,0
20240318,190200,175500155,3780,3780,3780,3780,0
20240318,190100,175500155,3780,3780,3780,3780,0
20240318,190000,175500155,3780,3780,3780,3780,0
20240318,185900,175500155,3780,3780,3780,3780,0
20240318,185800,175500155,3780,3780,3780,3780,1038
20240318,185700,175500155,3780,3780,3780,3780,0
20240318,185600,175500155,3780,3780,3780,3780,0
20240318,185500,175500155,3780,3780,3780,3780,0
20240318,185400,175500155,3780,3780,3780,3780,0
20240318,185300,175500155,3780,3780,3780,3780,0
20240318,185200,175500155,3780,3780,3780,3780,0
20240318,185100,175500155,3780,3780,3780,3780,0
20240318,185000,175500155,3780,3780,3780,3780,0
20240318,184900,175500155,3780,3780,3780,3780,0
20240318,184800,175500155,3780,3780,3780,3780,0
20240318,184700,175500155,3780,3780,3780,3780,0
20240318,184600,175500155,3780,3780,3780,3780,0
20240318,184500,175500155,3780,3780,3780,3780,0
20240318,184400,175500155,3780,3780,3780,3780,0
20240318,184300,175500155,3780,3780,3780,3780,0
20240318,184200,175500155,3780,3780,3780,3780,0
20240318,184100,175500155,3780,3780,3780,3780,0
20240318,184000,175500155,3780,3780,3780,3780,0
20240318,183900,175500155,3780,3780,3780,3780,0
20240318,183800,175500155,3780,3780,3780,3780,0
20240318,183700,175500155,3780,3780,3780,3780,0
20240318,183600,175500155,3780,3780,3780,3780,0
20240318,183500,175500155,3780,3780,3780,3780,0
20240318,183400,175500155,3780,3780,3780,3780,0
20240318,183300,175500155,3780,3780,3780,3780,0
20240318,183200,175500155,3780,3780,3780,3780,0
20240318,183100,175500155,3780,3780,3780,3780,0
20240318,183000,175500155,3780,3780,3780,3780,0
20240318,182900,175500155,3780,3780,3780,3780,0
20240318,182800,175500155,3780,3780,3780,3780,1038
20240318,182700,175500155,3780,3780,3780,3780,0
20240318,182600,175500155,3780,3780,3780,3780,0
20240318,182500,175500155,3780,3780,3780,3780,0
20240318,182400,175500155,3780,3780,3780,3780,0
20240318,182300,175500155,3780,3780,3780,3780,0
20240318,182200,175500155,3780,3780,3780,3780,0
20240318,182100,175500155,3780,3780,3780,3780,0
20240318,182000,175500155,3780,3780,3780,3780,0
20240318,181900,175500155,3780,3780,3780,3780,0
20240318,181800,175500155,3780,3780,3780,3780,0
20240318,181700,175500155,3780,3780,3780,3780,0
20240318,181600,175500155,3780,3780,3780,3780,0
20240318,181500,175500155,3780,3780,3780,3780,0
20240318,181400,175500155,3780,3780,3780,3780,0
20240318,181300,175500155,3780,3780,3780,3780,0
20240318,181200,175500155,3780,3780,3780,3780,0
20240318,181100,175500155,3780,3780,3780,3780,0
20240318,181000,175500155,3780,3780,3780,3780,0
20240318,180900,175500155,3780,3780,3780,3780,0
20240318,180800,175500155,3780,3780,3780,3780,0
20240318,180700,175500155,3780,3780,3780,3780,0
20240318,180600,175500155,3780,3780,3780,3780,0
20240318,180500,175500155,3780,3780,3780,3780,0
20240318,180400,175500155,3780,3780,3780,3780,0
20240318,180300,175500155,3780,3780,3780,3780,0
20240318,180200,175500155,3780,3780,3780,3780,0
20240318,180100,175500155,3780,3780,3780,3780,0
20240318,180000,175500155,3780,3780,3780,3780,0
20240318,175900,175500155,3780,3780,3780,3780,0
20240318,175800,175500155,3780,3780,3780,3780,1038
20240318,175700,175500155,3780,3780,3780,3780,0
20240318,175600,175500155,3780,3780,3780,3780,0
20240318,175500,175500155,3780,3780,3780,3780,0
20240318,175400,175500155,3780,3780,3780,3780,0
20240318,175300,175500155,3780,3780,3780,3780,0
20240318,175200,175500155,3780,3780,3780,3780,0
20240318,175100,175500155,3780,3780,3780,3780,0
20240318,175000,175500155,3780,3780,3780,3780,0
20240318,174900,175500155,3780,3780,3780,3780,0
20240318,174800,175500155,3780,3780,3780,3780,0
20240318,174700,175500155,3780,3780,3780,3780,0
20240318,174600,175500155,3780,3780,3780,3780,0
20240318,174500,175500155,3780,3780,3780,3780,0
20240318,174400,175500155,3780,3780,3780,3780,0
20240318,174300,175500155,3780,3780,3780,3780,0
20240318,174200,175500155,3780,3780,3780,3780,0
20240318,174100,175500155,3780,3780,3780,3780,0
20240318,174000,175500155,3780,3780,3780,3780,0
20240318,173900,175500155,3780,3780,3780,3780,0
20240318,173800,175500155,3780,3780,3780,3780,0
20240318,173700,175500155,3780,3780,3780,3780,0
20240318,173600,175500155,3780,3780,3780,3780,0
20240318,173500,175500155,3780,3780,3780,3780,0
20240318,173400,175500155,3780,3780,3780,3780,0
20240318,173300,175500155,3780,3780,3780,3780,0
20240318,173200,175500155,3780,3780,3780,3780,0
20240318,173100,175500155,3780,3780,3780,3780,0
20240318,173000,175500155,3780,3780,3780,3780,0
20240318,172900,175500155,3780,3780,3780,3780,0
20240318,172800,175500155,3780,3780,3780,3780,1038
20240318,172700,175500155,3780,3780,3780,3780,0
20240318,172600,175500155,3780,3780,3780,3780,0
20240318,172500,175500155,3780,3780,3780,3780,0
20240318,172400,175500155,3780,3780,3780,3780,0
20240318,172300,175500155,3780,3780,3780,3780,0
20240318,172200,175500155,3780,3780,3780,3780,0
20240318,172100,175500155,3780,3780,3780,3780,0
20240318,172000,175500155,3780,3780,3780,3780,0
20240318,171900,175500155,3780,3780,3780,3780,0
20240318,171800,175500155,3780,3780,3780,3780,0
20240318,171700,175500155,3780,3780,3780,3780,0
20240318,171600,175500155,3780,3780,3780,3780,0
20240318,171500,175500155,3780,3780,3780,3780,0
20240318,171400,175500155,3780,3780,3780,3780,0
20240318,171300,175500155,3780,3780,3780,3780,0
20240318,171200,175500155,3780,3780,3780,3780,0
20240318,171100,175500155,3780,3780,3780,3780,0
20240318,171000,175500155,3780,3780,3780,3780,0
20240318,170900,175500155,3780,3780,3780,3780,0
20240318,170800,175500155,3780,3780,3780,3780,0
20240318,170700,175500155,3780,3780,3780,3780,0
20240318,170600,175500155,3780,3780,3780,3780,0
20240318,170500,175500155,3780,3780,3780,3780,0
20240318,170400,175500155,3780,3780,3780,3780,0
20240318,170300,175500155,3780,3780,3780,3780,0
20240318,170200,175500155,3780,3780,3780,3780,0
20240318,170100,175500155,3780,3780,3780,3780,0
20240318,170000,175500155,3780,3780,3780,3780,0
20240318,165900,175500155,3780,3780,3780,3780,0
20240318,165800,175500155,3780,3780,3780,3780,1038
20240318,165700,175500155,3780,3780,3780,3780,0
20240318,165600,175500155,3780,3780,3780,3780,0
20240318,165500,175500155,3780,3780,3780,3780,0
20240318,165400,175500155,3780,3780,3780,3780,0
20240318,165300,175500155,3780,3780,3780,3780,0
20240318,165200,175500155,3780,3780,3780,3780,0
20240318,165100,175500155,3780,3780,3780,3780,0
20240318,165000,175500155,3780,3780,3780,3780,0
20240318,164900,175500155,3780,3780,3780,3780,0
20240318,164800,175500155,3780,3780,3780,3780,0
20240318,164700,175500155,3780,3780,3780,3780,0
20240318,164600,175500155,3780,3780,3780,3780,0
20240318,164500,175500155,3780,3780,3780,3780,0
20240318,164400,175500155,3780,3780,3780,3780,0
20240318,164300,175500155,3780,3780,3780,3780,0
20240318,164200,175500155,3780,3780,3780,3780,0
20240318,164100,175500155,3780,3780,3780,3780,0
20240318,164000,175500155,3780,3780,3780,3780,0
20240318,163900,175500155,3780,3780,3780,3780,0
20240318,163800,175500155,3780,3780,3780,3780,0
20240318,163700,175500155,3780,3780,3780,3780,0
20240318,163600,175500155,3780,3780,3780,3780,0
20240318,163500,175500155,3780,3780,3780,3780,0
20240318,163400,175500155,3780,3780,3780,3780,0
20240318,163300,175500155,3780,3780,3780,3780,0
20240318,163200,175500155,3780,3780,3780,3780,0
20240318,163100,175500155,3780,3780,3780,3780,0
20240318,163000,175500155,3780,3780,3780,3780,0
20240318,162900,175500155,3780,3780,3780,3780,0
20240318,162800,175500155,3780,3780,3780,3780,1038
20240318,162700,175500155,3780,3780,3780,3780,0
20240318,162600,175500155,3780,3780,3780,3780,0
20240318,162500,175500155,3780,3780,3780,3780,0
20240318,162400,175500155,3780,3780,3780,3780,0
20240318,162300,175500155,3780,3780,3780,3780,0
20240318,162200,175500155,3780,3780,3780,3780,0
20240318,162100,175500155,3780,3780,3780,3780,0
20240318,162000,175500155,3780,3780,3780,3780,0
20240318,161900,175500155,3780,3780,3780,3780,0
20240318,161800,175500155,3780,3780,3780,3780,0
20240318,161700,175500155,3780,3780,3780,3780,0
20240318,161600,175500155,3780,3780,3780,3780,0
20240318,161500,175500155,3780,3780,3780,3780,0
20240318,161400,175500155,3780,3780,3780,3780,0
20240318,161300,175500155,3780,3780,3780,3780,0
20240318,161200,175500155,3780,3780,3780,3780,0
20240318,161100,175500155,3780,3780,3780,3780,0
20240318,161000,175500155,3780,3780,3780,3780,0
20240318,160900,175500155,3780,3780,3780,3780,0
20240318,160800,175500155,3780,3780,3780,3780,0
20240318,160700,175500155,3780,3780,3780,3780,0
20240318,160600,175500155,3780,3780,3780,3780,0
20240318,160500,175500155,3780,3780,3780,3780,0
20240318,160400,175500155,3780,3780,3780,3780,0
20240318,160300,175500155,3780,3780,3780,3780,0
20240318,160200,175500155,3780,3780,3780,3780,0
20240318,160100,175500155,3780,3780,3780,3780,0
20240318,160000,175500155,3780,3780,3780,3780,0
20240318,155900,175500155,3780,3780,3780,3780,0
20240318,155800,175500155,3780,3780,3780,3780,1038
20240318,155700,175500155,3780,3780,3780,3780,0
20240318,155600,175500155,3780,3780,3780,3780,0
20240318,155500,175500155,3780,3780,3780,3780,0
20240318,155400,175500155,3780,3780,3780,3780,0
20240318,155300,175500155,3780,3780,3780,3780,0
20240318,155200,175500155,3780,3780,3780,3780,0
20240318,155100,175500155,3780,3780,3780,3780,0
20240318,155000,175500155,3780,3780,3780,3780,0
20240318,154900,175500155,3780,3780,3780,3780,0
20240318,154800,175500155,3780,3780,3780,3780,0
20240318,154700,175500155,3780,3780,3780,3780,0
20240318,154600,175500155,3780,3780,3780,3780,0
20240318,154500,175500155,3780,3780,3780,3780,0
20240318,154400,175500155,3780,3780,3780,3780,0
20240318,154300,175500155,3780,3780,3780,3780,0
20240318,154200,175500155,3780,3780,3780,3780,0
20240318,154100,175500155,3780,3780,3780,3780,0
20240318,154000,175500155,3780,3780,3780,3780,0
20240318,153900,175500155,3780,3780,3780,3780,0
20240318,153800,175500155,3780,3780,3780,3780,0
20240318,153700,175500155,3780,3780,3780,3780,0
20240318,153600,175500155,3780,3780,3780,3780,0
20240318,153500,175500155,3780,3780,3780,3780,0
20240318,153400,175500155,3780,3780,3780,3780,0
20240318,153300,175500155,3780,3780,3780,3780,0
20240318,153200,175500155,3780,3780,3780,3780,0
20240318,153100,175500155,3780,3780,3780,3780,0
20240318,153000,175500155,3780,3780,3780,3780,1038
20240318,152900,171576515,3780,3780,3780,3780,0
20240318,152800,171576515,3780,3780,3780,3780,0
20240318,152700,171576515,3780,3780,3780,3780,0
20240318,152600,171576515,3780,3780,3780,3780,0
20240318,152500,171576515,3780,3780,3780,3780,0
20240318,152400,171576515,3780,3780,3780,3780,0
20240318,152300,171576515,3780,3780,3780,3780,0
20240318,152200,171576515,3780,3780,3780,3780,0
20240318,152100,171576515,3780,3780,3780,3780,0
20240318,152000,171576515,3780,3780,3780,3780,0
20240318,151900,171576515,3780,3790,3790,3780,1000
20240318,151800,167794055,3800,3800,3800,3800,4
20240318,151700,167778855,3800,3800,3800,3800,1
20240318,151600,167775055,3795,3795,3795,3795,2
20240318,151500,167767465,3800,3800,3800,3800,10
20240318,151400,167729465,3800,3800,3800,3800,0
20240318,151300,167729465,3800,3800,3800,3800,3
20240318,151200,167718065,3800,3800,3800,3800,30
20240318,151100,167604065,3785,3800,3800,3785,2
20240318,151000,167596480,3785,3785,3785,3785,1331
20240318,150900,162558645,3800,3800,3800,3800,1
20240318,150800,162554845,3785,3790,3790,3785,3000
20240318,150700,151199300,3790,3790,3790,3790,1
20240318,150600,151195510,3800,3800,3800,3800,0
20240318,150500,151195510,3800,3800,3800,3800,0
20240318,150400,151195510,3800,3800,3800,3800,0
20240318,150300,151195510,3800,3800,3800,3800,270
20240318,150200,150169510,3810,3810,3810,3810,0
20240318,150100,150169510,3810,3810,3810,3810,0
20240318,150000,150169510,3810,3810,3810,3810,0
20240318,145900,150169510,3810,3810,3810,3810,0
20240318,145800,150169510,3810,3810,3810,3810,0
20240318,145700,150169510,3810,3810,3810,3810,0
20240318,145600,150169510,3810,3810,3810,3810,0
20240318,145500,150169510,3810,3810,3810,3810,1
20240318,145400,150165700,3790,3800,3800,3790,5000
20240318,145300,131205795,3810,3810,3810,3810,1
20240318,145200,131201985,3795,3795,3795,3795,0
20240318,145100,131201985,3795,3795,3795,3795,18
20240318,145000,131133675,3795,3800,3800,3795,688
20240318,144900,128522585,3810,3810,3810,3810,0
20240318,144800,128522585,3810,3810,3810,3810,0
20240318,144700,128522585,3810,3810,3810,3810,0
20240318,144600,128522585,3810,3810,3810,3810,27
20240318,144500,128419715,3815,3815,3815,3815,0
20240318,144400,128419715,3815,3815,3815,3815,0
20240318,144300,128419715,3815,3815,3815,3815,0
20240318,144200,128419715,3815,3815,3815,3815,0
20240318,144100,128419715,3815,3815,3815,3815,0
20240318,144000,128419715,3815,3815,3815,3815,0
20240318,143900,128419715,3815,3815,3815,3815,0
20240318,143800,128419715,3815,3815,3815,3815,0
20240318,143700,128419715,3815,3815,3815,3815,0
20240318,143600,128419715,3815,3815,3815,3815,0
20240318,143500,128419715,3815,3815,3815,3815,0
20240318,143400,128419715,3815,3815,3815,3815,0
20240318,143300,128419715,3815,3810,3815,3810,3
20240318,143200,128408280,3800,3800,3800,3800,4
20240318,143100,128393080,3800,3800,3800,3800,85
20240318,143000,128070080,3800,3800,3800,3800,29
20240318,142900,127959880,3800,3810,3810,3800,796
20240318,142800,124933790,3810,3810,3810,3810,21
20240318,142700,124853780,3815,3815,3815,3815,0
20240318,142600,124853780,3815,3815,3815,3815,0
20240318,142500,124853780,3815,3815,3815,3815,12
20240318,142400,124808000,3815,3815,3815,3815,0
20240318,142300,124808000,3815,3815,3815,3815,0
20240318,142200,124808000,3815,3815,3815,3815,5
20240318,142100,124788925,3815,3815,3815,3815,0
20240318,142000,124788925,3815,3815,3815,3815,0
20240318,141900,124788925,3815,3815,3815,3815,2
20240318,141800,124781295,3815,3815,3815,3815,0
20240318,141700,124781295,3815,3815,3815,3815,0
20240318,141600,124781295,3815,3815,3815,3815,0
20240318,141500,124781295,3815,3815,3815,3815,0
20240318,141400,124781295,3815,3815,3815,3815,0
20240318,141300,124781295,3815,3815,3815,3815,0
20240318,141200,124781295,3815,3815,3815,3815,13
20240318,141100,124731700,3815,3810,3815,3810,20
20240318,141000,124655405,3815,3815,3815,3815,0
20240318,140900,124655405,3815,3815,3815,3815,1
20240318,140800,124651590,3800,3800,3800,3800,0
20240318,140700,124651590,3800,3800,3800,3800,0
20240318,140600,124651590,3800,3800,3800,3800,0
20240318,140500,124651590,3800,3805,3805,3800,120
20240318,140400,124195020,3805,3805,3805,3805,0
20240318,140300,124195020,3805,3805,3805,3805,401
20240318,140200,122669215,3805,3805,3805,3805,0
20240318,140100,122669215,3805,3805,3805,3805,0
20240318,140000,122669215,3805,3805,3805,3805,1
20240318,135900,122665410,3805,3805,3805,3805,0
20240318,135800,122665410,3805,3805,3805,3805,0
20240318,135700,122665410,3805,3810,3810,3805,100
20240318,135600,122284840,3805,3805,3805,3805,0
20240318,135500,122284840,3805,3805,3805,3805,0
20240318,135400,122284840,3805,3805,3805,3805,0
20240318,135300,122284840,3805,3805,3805,3805,14
20240318,135200,122231570,3805,3805,3805,3805,0
20240318,135100,122231570,3805,3805,3805,3805,0
20240318,135000,122231570,3805,3805,3805,3805,0
20240318,134900,122231570,3805,3805,3805,3805,110
20240318,134800,121813020,3810,3810,3810,3810,3
20240318,134700,121801590,3810,3810,3810,3810,11
20240318,134600,121759680,3810,3810,3810,3810,7
20240318,134500,121733010,3810,3810,3810,3810,226
20240318,134400,120871950,3810,3810,3810,3810,0
20240318,134300,120871950,3810,3810,3810,3810,0
20240318,134200,120871950,3810,3810,3810,3810,0
20240318,134100,120871950,3810,3810,3810,3810,126
20240318,134000,120391890,3815,3815,3815,3815,0
20240318,133900,120391890,3815,3815,3815,3815,3
20240318,133800,120380445,3810,3810,3810,3810,0
20240318,133700,120380445,3810,3810,3810,3810,0
20240318,133600,120380445,3810,3810,3810,3810,0
20240318,133500,120380445,3810,3810,3810,3810,0
20240318,133400,120380445,3810,3810,3810,3810,11
20240318,133300,120338535,3810,3810,3810,3810,423
20240318,133200,118726905,3810,3810,3810,3810,61
20240318,133100,118494495,3810,3810,3810,3810,0
20240318,133000,118494495,3810,3810,3810,3810,0
20240318,132900,118494495,3810,3810,3810,3810,0
20240318,132800,118494495,3810,3810,3810,3810,0
20240318,132700,118494495,3810,3820,3820,3810,133
20240318,132600,117986565,3820,3820,3820,3820,0
20240318,132500,117986565,3820,3820,3820,3820,0
20240318,132400,117986565,3820,3820,3820,3820,0
20240318,132300,117986565,3820,3820,3820,3820,0
20240318,132200,117986565,3820,3820,3820,3820,0
20240318,132100,117986565,3820,3820,3820,3820,0
20240318,132000,117986565,3820,3820,3820,3820,0
20240318,131900,117986565,3820,3820,3820,3820,0
20240318,131800,117986565,3820,3820,3820,3820,0
20240318,131700,117986565,3820,3820,3820,3820,0
20240318,131600,117986565,3820,3820,3820,3820,0
20240318,131500,117986565,3820,3820,3820,3820,1
20240318,131400,117982745,3810,3810,3810,3810,0
20240318,131300,117982745,3810,3810,3810,3810,0
20240318,131200,117982745,3810,3810,3810,3810,0
20240318,131100,117982745,3810,3810,3810,3810,100
20240318,131000,117601745,3810,3815,3815,3810,1300
20240318,130900,112647805,3815,3815,3815,3815,0
20240318,130800,112647805,3815,3815,3815,3815,1
20240318,130700,112643990,3835,3835,3835,3835,29
20240318,130600,112532775,3835,3835,3835,3835,0
20240318,130500,112532775,3835,3815,3835,3815,2
20240318,130400,112525125,3835,3835,3835,3835,0
20240318,130300,112525125,3835,3835,3835,3835,0
20240318,130200,112525125,3835,3830,3835,3830,48
20240318,130100,112341130,3820,3820,3820,3820,0
20240318,130000,112341130,3820,3820,3820,3820,0
20240318,125900,112341130,3820,3820,3820,3820,111
20240318,125800,111917110,3820,3820,3820,3820,0
20240318,125700,111917110,3820,3820,3820,3820,20
20240318,125600,111840710,3820,3820,3820,3820,0
20240318,125500,111840710,3820,3825,3825,3820,60
20240318,125400,111611505,3820,3820,3820,3820,0
20240318,125300,111611505,3820,3820,3820,3820,0
20240318,125200,111611505,3820,3820,3820,3820,0
20240318,125100,111611505,3820,3820,3820,3820,0
20240318,125000,111611505,3820,3820,3820,3820,0
20240318,124900,111611505,3820,3820,3820,3820,0
20240318,124800,111611505,3820,3820,3820,3820,0
20240318,124700,111611505,3820,3820,3820,3820,0
20240318,124600,111611505,3820,3835,3835,3820,254
20240318,124500,110641045,3835,3835,3835,3820,231
20240318,124400,109758490,3835,3825,3835,3825,171
20240318,124300,109104405,3835,3830,3835,3830,321
20240318,124200,107874960,3830,3830,3830,3830,614
20240318,124100,105523340,3825,3825,3825,3825,1
20240318,124000,105519515,3810,3810,3810,3810,0
20240318,123900,105519515,3810,3810,3810,3810,0
20240318,123800,105519515,3810,3810,3810,3810,0
20240318,123700,105519515,3810,3810,3810,3810,0
20240318,123600,105519515,3810,3810,3810,3810,0
20240318,123500,105519515,3810,3810,3810,3810,0
20240318,123400,105519515,3810,3810,3810,3810,0
20240318,123300,105519515,3810,3810,3810,3810,0
20240318,123200,105519515,3810,3810,3810,3810,0
20240318,123100,105519515,3810,3810,3810,3810,0
20240318,123000,105519515,3810,3815,3815,3810,63
20240318,122900,105279235,3830,3815,3830,3815,184
20240318,122800,104577245,3815,3820,3820,3815,185
20240318,122700,103871400,3830,3830,3830,3830,0
20240318,122600,103871400,3830,3830,3830,3830,0
20240318,122500,103871400,3830,3830,3830,3830,0
20240318,122400,103871400,3830,3830,3830,3830,5
20240318,122300,103852250,3815,3815,3815,3815,0
20240318,122200,103852250,3815,3815,3815,3815,0
20240318,122100,103852250,3815,3815,3815,3815,10
20240318,122000,103814100,3830,3830,3830,3830,0
20240318,121900,103814100,3830,3830,3830,3830,0
20240318,121800,103814100,3830,3830,3830,3830,0
20240318,121700,103814100,3830,3830,3830,3830,0
20240318,121600,103814100,3830,3830,3830,3830,10
20240318,121500,103775800,3830,3830,3830,3830,1
20240318,121400,103771970,3810,3810,3810,3810,0
20240318,121300,103771970,3810,3810,3810,3810,0
20240318,121200,103771970,3810,3810,3810,3810,48
20240318,121100,103589090,3835,3835,3835,3835,0
20240318,121000,103589090,3835,3835,3835,3835,50
20240318,120900,103397340,3835,3835,3835,3835,0
20240318,120800,103397340,3835,3835,3835,3830,250
20240318,120700,102439780,3830,3830,3830,3830,599
20240318,120600,100145610,3830,3820,3830,3820,2199
20240318,120500,91743015,3820,3820,3820,3820,0
20240318,120400,91743015,3820,3820,3820,3820,0
20240318,120300,91743015,3820,3820,3820,3820,1
20240318,120200,91739195,3805,3805,3805,3805,4
20240318,120100,91723975,3815,3815,3815,3815,28
20240318,120000,91617155,3815,3815,3815,3815,0
20240318,115900,91617155,3815,3815,3815,3815,99
20240318,115800,91239470,3815,3815,3815,3815,0
20240318,115700,91239470,3815,3815,3815,3815,1
20240318,115600,91235655,3805,3805,3805,3805,0
20240318,115500,91235655,3805,3805,3805,3805,0
20240318,115400,91235655,3805,3805,3805,3805,0
20240318,115300,91235655,3805,3805,3805,3805,0
20240318,115200,91235655,3805,3805,3805,3805,170
20240318,115100,90588805,3820,3820,3820,3820,0
20240318,115000,90588805,3820,3795,3820,3795,48
20240318,114900,90406605,3800,3800,3800,3800,1303
20240318,114800,85455205,3810,3810,3810,3810,0
20240318,114700,85455205,3810,3810,3810,3810,0
20240318,114600,85455205,3810,3810,3810,3810,60
20240318,114500,85226605,3810,3810,3810,3810,1
20240318,114400,85222795,3810,3810,3810,3810,0
20240318,114300,85222795,3810,3810,3810,3810,0
20240318,114200,85222795,3810,3810,3810,3810,0
20240318,114100,85222795,3810,3810,3810,3810,0
20240318,114000,85222795,3810,3810,3810,3810,0
20240318,113900,85222795,3810,3815,3820,3785,76
20240318,113800,84934440,3815,3810,3815,3780,604
20240318,113700,82644070,3815,3815,3815,3815,108
20240318,113600,82232050,3815,3815,3815,3815,500
20240318,113500,80324550,3815,3800,3815,3800,22
20240318,113400,80240935,3800,3800,3800,3800,0
20240318,113300,80240935,3800,3800,3800,3800,134
20240318,113200,79731735,3800,3800,3800,3800,0
20240318,113100,79731735,3800,3800,3800,3800,0
20240318,113000,79731735,3800,3800,3800,3800,6
20240318,112900,79708935,3815,3815,3815,3815,0
20240318,112800,79708935,3815,3815,3815,3815,108
20240318,112700,79296915,3815,3815,3815,3815,4
20240318,112600,79281655,3810,3810,3810,3810,0
20240318,112500,79281655,3810,3815,3815,3810,12
20240318,112400,79235915,3815,3810,3815,3800,350
20240318,112300,77902330,3810,3810,3810,3810,12
20240318,112200,77856610,3810,3810,3810,3810,0
20240318,112100,77856610,3810,3810,3810,3810,8
20240318,112000,77826130,3810,3810,3810,3810,0
20240318,111900,77826130,3810,3795,3810,3795,906
20240318,111800,74383325,3795,3795,3795,3795,49
20240318,111700,74197370,3790,3790,3790,3790,194
20240318,111600,73462110,3790,3775,3790,3765,3481
20240318,111500,60339030,3775,3775,3775,3775,0
20240318,111400,60339030,3775,3775,3775,3775,0
20240318,111300,60339030,3775,3775,3775,3775,0
20240318,111200,60339030,3775,3775,3775,3775,0
20240318,111100,60339030,3775,3775,3775,3775,0
20240318,111000,60339030,3775,3775,3775,3775,2
20240318,110900,60331480,3795,3795,3795,3795,0
20240318,110800,60331480,3795,3795,3795,3795,0
20240318,110700,60331480,3795,3795,3795,3795,22
20240318,110600,60247990,3795,3795,3795,3795,156
20240318,110500,59655970,3795,3790,3795,3790,160
20240318,110400,59049445,3795,3795,3795,3795,0
20240318,110300,59049445,3795,3795,3795,3795,0
20240318,110200,59049445,3795,3795,3795,3795,0
20240318,110100,59049445,3795,3795,3795,3795,0
20240318,110000,59049445,3795,3795,3795,3795,0
20240318,105900,59049445,3795,3795,3795,3795,0
20240318,105800,59049445,3795,3795,3795,3795,0
20240318,105700,59049445,3795,3795,3795,3795,0
20240318,105600,59049445,3795,3795,3795,3795,0
20240318,105500,59049445,3795,3795,3795,3795,14
20240318,105400,58996315,3765,3785,3800,3765,3421
20240318,105300,46024740,3785,3785,3785,3785,1429
20240318,105200,40615975,3785,3785,3785,3785,50
20240318,105100,40426725,3785,3785,3785,3785,0
20240318,105000,40426725,3785,3785,3785,3785,0
20240318,104900,40426725,3785,3785,3785,3785,0
20240318,104800,40426725,3785,3785,3785,3785,0
20240318,104700,40426725,3785,3785,3785,3785,0
20240318,104600,40426725,3785,3785,3785,3785,0
20240318,104500,40426725,3785,3785,3785,3785,0
20240318,104400,40426725,3785,3785,3785,3785,0
20240318,104300,40426725,3785,3785,3785,3785,4
20240318,104200,40411585,3785,3785,3785,3785,0
20240318,104100,40411585,3785,3785,3785,3785,2
20240318,104000,40404015,3785,3785,3785,3785,0
20240318,103900,40404015,3785,3785,3785,3785,0
20240318,103800,40404015,3785,3785,3785,3785,0
20240318,103700,40404015,3785,3770,3785,3760,254
20240318,103600,39447910,3785,3785,3785,3785,0
20240318,103500,39447910,3785,3785,3785,3785,0
20240318,103400,39447910,3785,3785,3785,3785,0
20240318,103300,39447910,3785,3785,3785,3785,0
20240318,103200,39447910,3785,3785,3785,3785,1
20240318,103100,39444125,3765,3765,3765,3765,54
20240318,103000,39240815,3785,3785,3785,3785,600
20240318,102900,36969815,3790,3790,3790,3790,0
20240318,102800,36969815,3790,3790,3790,3790,0
20240318,102700,36969815,3790,3790,3790,3790,2
20240318,102600,36962235,3785,3785,3785,3785,300
20240318,102500,35826735,3785,3785,3785,3785,1
20240318,102400,35822950,3780,3780,3780,3780,0
20240318,102300,35822950,3780,3780,3780,3780,300
20240318,102200,34688950,3780,3780,3780,3780,0
20240318,102100,34688950,3780,3780,3780,3780,100
20240318,102000,34310950,3780,3780,3780,3780,0
20240318,101900,34310950,3780,3780,3780,3780,1
20240318,101800,34307170,3780,3780,3780,3780,0
20240318,101700,34307170,3780,3780,3780,3780,8
20240318,101600,34276930,3780,3780,3780,3780,0
20240318,101500,34276930,3780,3780,3780,3780,0
20240318,101400,34276930,3780,3780,3780,3780,1
20240318,101300,34273150,3760,3760,3760,3760,0
20240318,101200,34273150,3760,3760,3760,3760,0
20240318,101100,34273150,3760,3770,3770,3760,5
20240318,101000,34254330,3780,3780,3780,3780,0
20240318,100900,34254330,3780,3780,3780,3780,0
20240318,100800,34254330,3780,3780,3780,3780,0
20240318,100700,34254330,3780,3780,3780,3780,0
20240318,100600,34254330,3780,3780,3780,3780,0
20240318,100500,34254330,3780,3780,3780,3780,1
20240318,100400,34250550,3760,3775,3780,3760,131
20240318,100300,33756470,3775,3775,3775,3760,103
20240318,100200,33369145,3760,3760,3760,3760,0
20240318,100100,33369145,3760,3760,3760,3760,27
20240318,100000,33267625,3760,3755,3760,3755,232
20240318,095900,32396305,3760,3760,3760,3760,1
20240318,095800,32392545,3755,3755,3755,3755,67
20240318,095700,32140960,3755,3755,3755,3755,244
20240318,095600,31224740,3755,3755,3755,3755,158
20240318,095500,30631450,3755,3755,3755,3755,0
20240318,095400,30631450,3755,3755,3755,3755,0
20240318,095300,30631450,3755,3755,3755,3755,0
20240318,095200,30631450,3755,3755,3755,3755,0
20240318,095100,30631450,3755,3730,3755,3730,3
20240318,095000,30620210,3730,3735,3735,3730,2861
20240318,094900,19944430,3735,3735,3735,3735,0
20240318,094800,19944430,3735,3735,3735,3735,112
20240318,094700,19526110,3750,3740,3750,3740,3
20240318,094600,19514880,3740,3735,3740,3730,558
20240318,094500,17431030,3730,3735,3735,3730,1795
20240318,094400,10727110,3740,3740,3740,3740,50
20240318,094300,10540110,3740,3745,3745,3740,700
20240318,094200,7921595,3745,3745,3745,3745,1
20240318,094100,7917850,3750,3750,3750,3750,5
20240318,094000,7899100,3750,3750,3750,3750,80
20240318,093900,7599100,3750,3750,3750,3750,0
20240318,093800,7599100,3750,3750,3750,3750,0
20240318,093700,7599100,3750,3750,3750,3750,0
20240318,093600,7599100,3750,3750,3750,3750,26
20240318,093500,7501600,3755,3755,3755,3755,0
20240318,093400,7501600,3755,3755,3755,3755,0
20240318,093300,7501600,3755,3755,3755,3755,0
20240318,093200,7501600,3755,3755,3755,3755,0
20240318,093100,7501600,3755,3755,3755,3755,0
20240318,093000,7501600,3755,3755,3755,3755,0
20240318,092900,7501600,3755,3755,3755,3755,10
20240318,092800,7464050,3755,3755,3755,3755,0
20240318,092700,7464050,3755,3755,3755,3755,0
20240318,092600,7464050,3755,3755,3755,3755,0
20240318,092500,7464050,3755,3755,3755,3755,2
20240318,092400,7456540,3755,3755,3755,3755,0
20240318,092300,7456540,3755,3755,3755,3755,0
20240318,092200,7456540,3755,3755,3755,3755,0
20240318,092100,7456540,3755,3755,3755,3755,0
20240318,092000,7456540,3755,3755,3755,3755,0
20240318,091900,7456540,3755,3755,3755,3755,0
20240318,091800,7456540,3755,3755,3755,3755,1
20240318,091700,7452785,3735,3735,3735,3735,51
20240318,091600,7262300,3740,3740,3740,3740,0
20240318,091500,7262300,3740,3740,3740,3740,0
20240318,091400,7262300,3740,3740,3740,3740,100
20240318,091300,6888300,3740,3740,3740,3740,0
20240318,091200,6888300,3740,3740,3740,3740,700
20240318,091100,4270300,3740,3740,3740,3740,0
20240318,091000,4270300,3740,3740,3740,3740,0
20240318,090900,4270300,3740,3785,3785,3740,282
20240318,090800,3211635,3785,3785,3785,3785,12
20240318,090700,3166215,3790,3790,3790,3790,0
20240318,090600,3166215,3790,3790,3790,3790,11
20240318,090500,3124525,3790,3790,3790,3790,0
20240318,090400,3124525,3790,3760,3790,3760,54
20240318,090300,2920535,3760,3755,3760,3755,19
20240318,090200,2849145,3750,3750,3750,3750,300
20240318,090100,1724145,3745,3740,3745,3740,202
20240318,090000,968660,3740,3740,3740,3740,259