KissMeData/011280/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185500,795555185,3355,3355,3355,3355,7609
20240318,185400,795555185,3355,3355,3355,3355,0
20240318,185300,795555185,3355,3355,3355,3355,0
20240318,185200,795555185,3355,3355,3355,3355,0
20240318,185100,795555185,3355,3355,3355,3355,0
20240318,185000,795555185,3355,3355,3355,3355,0
20240318,184900,795555185,3355,3355,3355,3355,0
20240318,184800,795555185,3355,3355,3355,3355,0
20240318,184700,795555185,3355,3355,3355,3355,0
20240318,184600,795555185,3355,3355,3355,3355,0
20240318,184500,795555185,3355,3355,3355,3355,0
20240318,184400,795555185,3355,3355,3355,3355,0
20240318,184300,795555185,3355,3355,3355,3355,0
20240318,184200,795555185,3355,3355,3355,3355,0
20240318,184100,795555185,3355,3355,3355,3355,0
20240318,184000,795555185,3355,3355,3355,3355,0
20240318,183900,795555185,3355,3355,3355,3355,0
20240318,183800,795555185,3355,3355,3355,3355,0
20240318,183700,795555185,3355,3355,3355,3355,0
20240318,183600,795555185,3355,3355,3355,3355,0
20240318,183500,795555185,3355,3355,3355,3355,0
20240318,183400,795555185,3355,3355,3355,3355,0
20240318,183300,795555185,3355,3355,3355,3355,0
20240318,183200,795555185,3355,3355,3355,3355,0
20240318,183100,795555185,3355,3355,3355,3355,0
20240318,183000,795555185,3355,3355,3355,3355,0
20240318,182900,795555185,3355,3355,3355,3355,0
20240318,182800,795555185,3355,3355,3355,3355,0
20240318,182700,795555185,3355,3355,3355,3355,0
20240318,182600,795555185,3355,3355,3355,3355,0
20240318,182500,795555185,3355,3355,3355,3355,7609
20240318,182400,795555185,3355,3355,3355,3355,0
20240318,182300,795555185,3355,3355,3355,3355,0
20240318,182200,795555185,3355,3355,3355,3355,0
20240318,182100,795555185,3355,3355,3355,3355,0
20240318,182000,795555185,3355,3355,3355,3355,0
20240318,181900,795555185,3355,3355,3355,3355,0
20240318,181800,795555185,3355,3355,3355,3355,0
20240318,181700,795555185,3355,3355,3355,3355,0
20240318,181600,795555185,3355,3355,3355,3355,0
20240318,181500,795555185,3355,3355,3355,3355,0
20240318,181400,795555185,3355,3355,3355,3355,0
20240318,181300,795555185,3355,3355,3355,3355,0
20240318,181200,795555185,3355,3355,3355,3355,0
20240318,181100,795555185,3355,3355,3355,3355,0
20240318,181000,795555185,3355,3355,3355,3355,0
20240318,180900,795555185,3355,3355,3355,3355,0
20240318,180800,795555185,3355,3355,3355,3355,0
20240318,180700,795555185,3355,3355,3355,3355,0
20240318,180600,795555185,3355,3355,3355,3355,0
20240318,180500,795555185,3355,3355,3355,3355,0
20240318,180400,795555185,3355,3355,3355,3355,0
20240318,180300,795555185,3355,3355,3355,3355,0
20240318,180200,795555185,3355,3355,3355,3355,0
20240318,180100,795555185,3355,3355,3355,3355,0
20240318,180000,795555185,3355,3355,3355,3355,0
20240318,175900,795555185,3355,3355,3355,3355,0
20240318,175800,795555185,3355,3355,3355,3355,0
20240318,175700,795555185,3355,3355,3355,3355,0
20240318,175600,795555185,3355,3355,3355,3355,0
20240318,175500,795555185,3355,3355,3355,3355,7609
20240318,175400,795555185,3355,3355,3355,3355,0
20240318,175300,795555185,3355,3355,3355,3355,0
20240318,175200,795555185,3355,3355,3355,3355,0
20240318,175100,795555185,3355,3355,3355,3355,0
20240318,175000,795555185,3355,3355,3355,3355,0
20240318,174900,795555185,3355,3355,3355,3355,0
20240318,174800,795555185,3355,3355,3355,3355,0
20240318,174700,795555185,3355,3355,3355,3355,0
20240318,174600,795555185,3355,3355,3355,3355,0
20240318,174500,795555185,3355,3355,3355,3355,0
20240318,174400,795555185,3355,3355,3355,3355,0
20240318,174300,795555185,3355,3355,3355,3355,0
20240318,174200,795555185,3355,3355,3355,3355,0
20240318,174100,795555185,3355,3355,3355,3355,0
20240318,174000,795555185,3355,3355,3355,3355,0
20240318,173900,795555185,3355,3355,3355,3355,0
20240318,173800,795555185,3355,3355,3355,3355,0
20240318,173700,795555185,3355,3355,3355,3355,0
20240318,173600,795555185,3355,3355,3355,3355,0
20240318,173500,795555185,3355,3355,3355,3355,0
20240318,173400,795555185,3355,3355,3355,3355,0
20240318,173300,795555185,3355,3355,3355,3355,0
20240318,173200,795555185,3355,3355,3355,3355,0
20240318,173100,795555185,3355,3355,3355,3355,0
20240318,173000,795555185,3355,3355,3355,3355,0
20240318,172900,795555185,3355,3355,3355,3355,0
20240318,172800,795555185,3355,3355,3355,3355,0
20240318,172700,795555185,3355,3355,3355,3355,0
20240318,172600,795555185,3355,3355,3355,3355,0
20240318,172500,795555185,3355,3355,3355,3355,7609
20240318,172400,795555185,3355,3355,3355,3355,0
20240318,172300,795555185,3355,3355,3355,3355,0
20240318,172200,795555185,3355,3355,3355,3355,0
20240318,172100,795555185,3355,3355,3355,3355,0
20240318,172000,795555185,3355,3355,3355,3355,0
20240318,171900,795555185,3355,3355,3355,3355,0
20240318,171800,795555185,3355,3355,3355,3355,0
20240318,171700,795555185,3355,3355,3355,3355,0
20240318,171600,795555185,3355,3355,3355,3355,0
20240318,171500,795555185,3355,3355,3355,3355,0
20240318,171400,795555185,3355,3355,3355,3355,0
20240318,171300,795555185,3355,3355,3355,3355,0
20240318,171200,795555185,3355,3355,3355,3355,0
20240318,171100,795555185,3355,3355,3355,3355,0
20240318,171000,795555185,3355,3355,3355,3355,0
20240318,170900,795555185,3355,3355,3355,3355,0
20240318,170800,795555185,3355,3355,3355,3355,0
20240318,170700,795555185,3355,3355,3355,3355,0
20240318,170600,795555185,3355,3355,3355,3355,0
20240318,170500,795555185,3355,3355,3355,3355,0
20240318,170400,795555185,3355,3355,3355,3355,0
20240318,170300,795555185,3355,3355,3355,3355,0
20240318,170200,795555185,3355,3355,3355,3355,0
20240318,170100,795555185,3355,3355,3355,3355,0
20240318,170000,795555185,3355,3355,3355,3355,0
20240318,165900,795555185,3355,3355,3355,3355,0
20240318,165800,795555185,3355,3355,3355,3355,0
20240318,165700,795555185,3355,3355,3355,3355,0
20240318,165600,795555185,3355,3355,3355,3355,0
20240318,165500,795555185,3355,3355,3355,3355,7609
20240318,165400,795555185,3355,3355,3355,3355,0
20240318,165300,795555185,3355,3355,3355,3355,0
20240318,165200,795555185,3355,3355,3355,3355,0
20240318,165100,795555185,3355,3355,3355,3355,0
20240318,165000,795555185,3355,3355,3355,3355,0
20240318,164900,795555185,3355,3355,3355,3355,0
20240318,164800,795555185,3355,3355,3355,3355,0
20240318,164700,795555185,3355,3355,3355,3355,0
20240318,164600,795555185,3355,3355,3355,3355,0
20240318,164500,795555185,3355,3355,3355,3355,0
20240318,164400,795555185,3355,3355,3355,3355,0
20240318,164300,795555185,3355,3355,3355,3355,0
20240318,164200,795555185,3355,3355,3355,3355,0
20240318,164100,795555185,3355,3355,3355,3355,0
20240318,164000,795555185,3355,3355,3355,3355,0
20240318,163900,795555185,3355,3355,3355,3355,0
20240318,163800,795555185,3355,3355,3355,3355,0
20240318,163700,795555185,3355,3355,3355,3355,0
20240318,163600,795555185,3355,3355,3355,3355,0
20240318,163500,795555185,3355,3355,3355,3355,0
20240318,163400,795555185,3355,3355,3355,3355,0
20240318,163300,795555185,3355,3355,3355,3355,0
20240318,163200,795555185,3355,3355,3355,3355,0
20240318,163100,795555185,3355,3355,3355,3355,0
20240318,163000,795555185,3355,3355,3355,3355,0
20240318,162900,795555185,3355,3355,3355,3355,0
20240318,162800,795555185,3355,3355,3355,3355,0
20240318,162700,795555185,3355,3355,3355,3355,0
20240318,162600,795555185,3355,3355,3355,3355,0
20240318,162500,795555185,3355,3355,3355,3355,7609
20240318,162400,795555185,3355,3355,3355,3355,0
20240318,162300,795555185,3355,3355,3355,3355,0
20240318,162200,795555185,3355,3355,3355,3355,0
20240318,162100,795555185,3355,3355,3355,3355,0
20240318,162000,795555185,3355,3355,3355,3355,0
20240318,161900,795555185,3355,3355,3355,3355,0
20240318,161800,795555185,3355,3355,3355,3355,0
20240318,161700,795555185,3355,3355,3355,3355,0
20240318,161600,795555185,3355,3355,3355,3355,0
20240318,161500,795555185,3355,3355,3355,3355,0
20240318,161400,795555185,3355,3355,3355,3355,0
20240318,161300,795555185,3355,3355,3355,3355,0
20240318,161200,795555185,3355,3355,3355,3355,0
20240318,161100,795555185,3355,3355,3355,3355,0
20240318,161000,795555185,3355,3355,3355,3355,0
20240318,160900,795555185,3355,3355,3355,3355,0
20240318,160800,795555185,3355,3355,3355,3355,0
20240318,160700,795555185,3355,3355,3355,3355,0
20240318,160600,795555185,3355,3355,3355,3355,0
20240318,160500,795555185,3355,3355,3355,3355,0
20240318,160400,795555185,3355,3355,3355,3355,0
20240318,160300,795555185,3355,3355,3355,3355,0
20240318,160200,795555185,3355,3355,3355,3355,0
20240318,160100,795555185,3355,3355,3355,3355,0
20240318,160000,795555185,3355,3355,3355,3355,0
20240318,155900,795555185,3355,3355,3355,3355,0
20240318,155800,795555185,3355,3355,3355,3355,0
20240318,155700,795555185,3355,3355,3355,3355,0
20240318,155600,795555185,3355,3355,3355,3355,0
20240318,155500,795555185,3355,3355,3355,3355,7609
20240318,155400,795555185,3355,3355,3355,3355,0
20240318,155300,795555185,3355,3355,3355,3355,0
20240318,155200,795555185,3355,3355,3355,3355,0
20240318,155100,795555185,3355,3355,3355,3355,0
20240318,155000,795555185,3355,3355,3355,3355,0
20240318,154900,795555185,3355,3355,3355,3355,0
20240318,154800,795555185,3355,3355,3355,3355,0
20240318,154700,795555185,3355,3355,3355,3355,0
20240318,154600,795555185,3355,3355,3355,3355,0
20240318,154500,795555185,3355,3355,3355,3355,0
20240318,154400,795555185,3355,3355,3355,3355,0
20240318,154300,795555185,3355,3355,3355,3355,0
20240318,154200,795555185,3355,3355,3355,3355,0
20240318,154100,795555185,3355,3355,3355,3355,0
20240318,154000,795555185,3355,3355,3355,3355,0
20240318,153900,795555185,3355,3355,3355,3355,0
20240318,153800,795555185,3355,3355,3355,3355,0
20240318,153700,795555185,3355,3355,3355,3355,0
20240318,153600,795555185,3355,3355,3355,3355,0
20240318,153500,795555185,3355,3355,3355,3355,0
20240318,153400,795555185,3355,3355,3355,3355,0
20240318,153300,795555185,3355,3355,3355,3355,0
20240318,153200,795555185,3355,3355,3355,3355,0
20240318,153100,795555185,3355,3355,3355,3355,0
20240318,153000,795555185,3355,3355,3355,3355,7609
20240318,152900,770026990,3350,3350,3350,3350,0
20240318,152800,770026990,3350,3350,3350,3350,0
20240318,152700,770026990,3350,3350,3350,3350,0
20240318,152600,770026990,3350,3350,3350,3350,0
20240318,152500,770026990,3350,3350,3350,3350,0
20240318,152400,770026990,3350,3350,3350,3350,0
20240318,152300,770026990,3350,3350,3350,3350,0
20240318,152200,770026990,3350,3350,3350,3350,0
20240318,152100,770026990,3350,3350,3350,3350,0
20240318,152000,770026990,3350,3350,3350,3350,0
20240318,151900,770026990,3350,3330,3350,3330,59
20240318,151800,769829380,3330,3335,3335,3330,4551
20240318,151700,754655280,3345,3345,3345,3345,6
20240318,151600,754635210,3350,3350,3350,3350,0
20240318,151500,754635210,3350,3345,3350,3345,20
20240318,151400,754568260,3330,3340,3345,3330,1128
20240318,151300,750806565,3345,3345,3345,3345,172
20240318,151200,750231225,3345,3345,3350,3345,59
20240318,151100,750033845,3345,3345,3345,3345,0
20240318,151000,750033845,3345,3345,3345,3345,10
20240318,150900,750000395,3345,3345,3345,3345,100
20240318,150800,749665895,3350,3345,3350,3345,800
20240318,150700,746988910,3345,3345,3345,3345,57
20240318,150600,746798245,3330,3330,3330,3330,0
20240318,150500,746798245,3330,3330,3330,3330,0
20240318,150400,746798245,3330,3330,3330,3330,0
20240318,150300,746798245,3330,3340,3340,3330,3268
20240318,150200,735905435,3340,3340,3340,3340,61
20240318,150100,735701695,3335,3335,3335,3335,0
20240318,150000,735701695,3335,3335,3335,3335,1576
20240318,145900,730445735,3340,3340,3340,3340,400
20240318,145800,729109735,3340,3340,3340,3340,300
20240318,145700,728107735,3340,3345,3345,3340,60
20240318,145600,727907285,3345,3345,3345,3345,0
20240318,145500,727907285,3345,3340,3345,3340,85
20240318,145400,727623315,3340,3340,3340,3340,994
20240318,145300,724303355,3345,3345,3345,3345,1
20240318,145200,724300010,3345,3350,3350,3345,128
20240318,145100,723871785,3350,3350,3350,3350,0
20240318,145000,723871785,3350,3350,3350,3350,3
20240318,144900,723861735,3350,3350,3350,3350,0
20240318,144800,723861735,3350,3350,3350,3350,20
20240318,144700,723794735,3335,3335,3335,3335,0
20240318,144600,723794735,3335,3335,3335,3335,0
20240318,144500,723794735,3335,3335,3335,3335,0
20240318,144400,723794735,3335,3335,3335,3335,0
20240318,144300,723794735,3335,3335,3335,3335,0
20240318,144200,723794735,3335,3335,3335,3335,0
20240318,144100,723794735,3335,3335,3335,3335,0
20240318,144000,723794735,3335,3335,3335,3335,0
20240318,143900,723794735,3335,3335,3335,3335,800
20240318,143800,721126735,3335,3335,3335,3335,0
20240318,143700,721126735,3335,3335,3335,3335,0
20240318,143600,721126735,3335,3335,3335,3335,0
20240318,143500,721126735,3335,3335,3335,3335,0
20240318,143400,721126735,3335,3335,3335,3335,9
20240318,143300,721096720,3355,3350,3355,3350,542
20240318,143200,719278385,3335,3335,3335,3335,5
20240318,143100,719261710,3330,3330,3330,3330,4
20240318,143000,719248390,3330,3330,3330,3330,50
20240318,142900,719081890,3330,3330,3330,3330,64
20240318,142800,718868770,3330,3335,3335,3330,1286
20240318,142700,714586255,3330,3335,3335,3330,2000
20240318,142600,707919480,3335,3345,3345,3335,5064
20240318,142500,691005900,3340,3340,3340,3340,3376
20240318,142400,679730060,3340,3340,3340,3340,0
20240318,142300,679730060,3340,3345,3345,3340,2545
20240318,142200,671222290,3345,3350,3350,3345,553
20240318,142100,669369990,3355,3355,3355,3355,0
20240318,142000,669369990,3355,3355,3355,3355,50
20240318,141900,669202240,3355,3355,3355,3355,10
20240318,141800,669168690,3355,3355,3355,3355,0
20240318,141700,669168690,3355,3355,3355,3355,15
20240318,141600,669118365,3355,3355,3355,3355,7
20240318,141500,669094880,3355,3355,3355,3355,0
20240318,141400,669094880,3355,3355,3355,3355,100
20240318,141300,668759380,3355,3355,3355,3355,0
20240318,141200,668759380,3355,3355,3355,3355,2
20240318,141100,668752670,3355,3355,3355,3355,0
20240318,141000,668752670,3355,3355,3355,3355,0
20240318,140900,668752670,3355,3355,3355,3355,0
20240318,140800,668752670,3355,3355,3355,3355,0
20240318,140700,668752670,3355,3355,3355,3355,10
20240318,140600,668719120,3355,3355,3355,3355,0
20240318,140500,668719120,3355,3355,3355,3355,14
20240318,140400,668672150,3350,3350,3350,3350,0
20240318,140300,668672150,3350,3350,3350,3350,0
20240318,140200,668672150,3350,3360,3360,3350,239
20240318,140100,667870405,3360,3360,3360,3360,0
20240318,140000,667870405,3360,3360,3360,3360,34
20240318,135900,667756165,3355,3350,3355,3345,1329
20240318,135800,663297525,3350,3350,3350,3350,160
20240318,135700,662761525,3350,3350,3350,3350,89
20240318,135600,662463375,3355,3355,3355,3355,21
20240318,135500,662392920,3355,3355,3355,3355,52
20240318,135400,662218460,3355,3355,3355,3355,10
20240318,135300,662184910,3365,3365,3365,3365,0
20240318,135200,662184910,3365,3365,3365,3365,0
20240318,135100,662184910,3365,3365,3365,3365,0
20240318,135000,662184910,3365,3365,3365,3365,0
20240318,134900,662184910,3365,3365,3365,3365,0
20240318,134800,662184910,3365,3365,3365,3365,90
20240318,134700,661882060,3365,3365,3365,3365,0
20240318,134600,661882060,3365,3365,3365,3365,0
20240318,134500,661882060,3365,3365,3365,3365,0
20240318,134400,661882060,3365,3365,3365,3365,0
20240318,134300,661882060,3365,3365,3365,3365,0
20240318,134200,661882060,3365,3365,3365,3365,10
20240318,134100,661848410,3365,3365,3365,3365,0
20240318,134000,661848410,3365,3365,3365,3365,0
20240318,133900,661848410,3365,3365,3365,3365,9989
20240318,133800,628235425,3365,3365,3365,3365,0
20240318,133700,628235425,3365,3365,3365,3365,1
20240318,133600,628232060,3365,3365,3365,3365,5
20240318,133500,628215235,3365,3365,3365,3365,0
20240318,133400,628215235,3365,3350,3365,3350,1102
20240318,133300,624522015,3355,3355,3355,3355,0
20240318,133200,624522015,3355,3355,3355,3355,16
20240318,133100,624468335,3350,3350,3350,3350,0
20240318,133000,624468335,3350,3350,3355,3350,300
20240318,132900,623463330,3350,3350,3350,3350,662
20240318,132800,621245630,3350,3350,3350,3350,17
20240318,132700,621188680,3350,3350,3350,3350,0
20240318,132600,621188680,3350,3350,3350,3350,107
20240318,132500,620830230,3355,3355,3355,3355,121
20240318,132400,620424275,3355,3355,3355,3355,521
20240318,132300,618676320,3355,3355,3355,3355,367
20240318,132200,617445035,3355,3355,3355,3355,11
20240318,132100,617408130,3355,3355,3355,3355,0
20240318,132000,617408130,3355,3355,3355,3355,455
20240318,131900,615881605,3355,3355,3355,3355,826
20240318,131800,613110375,3360,3360,3360,3360,316
20240318,131700,612048615,3360,3360,3360,3360,0
20240318,131600,612048615,3360,3360,3360,3360,62
20240318,131500,611840295,3360,3360,3360,3360,0
20240318,131400,611840295,3360,3360,3360,3360,500
20240318,131300,610160295,3365,3365,3365,3365,10
20240318,131200,610126645,3365,3365,3365,3365,0
20240318,131100,610126645,3365,3365,3365,3365,0
20240318,131000,610126645,3365,3365,3365,3365,0
20240318,130900,610126645,3365,3365,3365,3365,10
20240318,130800,610092995,3365,3365,3365,3365,0
20240318,130700,610092995,3365,3365,3365,3365,1
20240318,130600,610089630,3360,3360,3360,3360,0
20240318,130500,610089630,3360,3360,3360,3360,309
20240318,130400,609051390,3360,3360,3360,3360,300
20240318,130300,608043390,3365,3365,3365,3365,192
20240318,130200,607397310,3365,3365,3365,3365,7
20240318,130100,607373755,3370,3370,3370,3370,220
20240318,130000,606632355,3365,3365,3365,3365,0
20240318,125900,606632355,3365,3365,3365,3365,0
20240318,125800,606632355,3365,3365,3365,3365,25
20240318,125700,606548230,3365,3365,3365,3365,500
20240318,125600,604865730,3365,3365,3365,3365,0
20240318,125500,604865730,3365,3370,3370,3365,530
20240318,125400,603079780,3370,3370,3370,3370,50
20240318,125300,602911280,3370,3370,3370,3370,1
20240318,125200,602907910,3365,3365,3365,3365,1000
20240318,125100,599542910,3370,3370,3370,3370,5
20240318,125000,599526060,3370,3370,3370,3370,1
20240318,124900,599522690,3370,3370,3370,3370,0
20240318,124800,599522690,3370,3370,3370,3370,3
20240318,124700,599512580,3370,3370,3370,3370,1
20240318,124600,599509210,3370,3370,3370,3370,0
20240318,124500,599509210,3370,3370,3370,3370,63
20240318,124400,599296900,3370,3370,3370,3370,0
20240318,124300,599296900,3370,3370,3370,3370,20
20240318,124200,599229500,3370,3370,3370,3370,20
20240318,124100,599162100,3365,3365,3365,3365,3
20240318,124000,599152005,3365,3365,3365,3365,0
20240318,123900,599152005,3365,3365,3365,3365,8
20240318,123800,599125085,3365,3365,3365,3365,1
20240318,123700,599121720,3365,3365,3365,3365,1124
20240318,123600,595339460,3365,3365,3365,3365,0
20240318,123500,595339460,3365,3365,3365,3365,0
20240318,123400,595339460,3365,3365,3365,3365,239
20240318,123300,594535225,3385,3385,3385,3385,101
20240318,123200,594193340,3385,3385,3385,3385,0
20240318,123100,594193340,3385,3385,3385,3385,20
20240318,123000,594125640,3385,3385,3385,3385,0
20240318,122900,594125640,3385,3385,3385,3385,0
20240318,122800,594125640,3385,3385,3385,3385,0
20240318,122700,594125640,3385,3385,3385,3385,0
20240318,122600,594125640,3385,3385,3385,3385,177
20240318,122500,593526495,3385,3385,3385,3385,0
20240318,122400,593526495,3385,3385,3385,3385,0
20240318,122300,593526495,3385,3385,3385,3385,38
20240318,122200,593397865,3360,3360,3360,3360,330
20240318,122100,592289065,3380,3370,3380,3360,1508
20240318,122000,587213430,3370,3370,3370,3370,8
20240318,121900,587186470,3370,3375,3375,3370,343
20240318,121800,586028890,3375,3375,3375,3375,1
20240318,121700,586025515,3375,3375,3375,3375,0
20240318,121600,586025515,3375,3385,3385,3370,30
20240318,121500,585924265,3380,3380,3380,3380,398
20240318,121400,584579025,3380,3380,3380,3380,10
20240318,121300,584545225,3380,3380,3380,3380,0
20240318,121200,584545225,3380,3380,3380,3380,0
20240318,121100,584545225,3380,3380,3380,3380,1
20240318,121000,584541845,3380,3380,3380,3380,0
20240318,120900,584541845,3380,3380,3380,3380,0
20240318,120800,584541845,3380,3380,3380,3380,37
20240318,120700,584416785,3385,3385,3385,3385,7
20240318,120600,584393090,3385,3385,3385,3385,7
20240318,120500,584369395,3385,3375,3385,3370,38
20240318,120400,584241270,3370,3370,3370,3370,7
20240318,120300,584217680,3365,3370,3370,3365,14
20240318,120200,584170555,3385,3385,3385,3385,9
20240318,120100,584140090,3370,3370,3370,3370,122
20240318,120000,583728950,3385,3385,3385,3385,98
20240318,115900,583397220,3385,3385,3385,3385,0
20240318,115800,583397220,3385,3385,3385,3385,95
20240318,115700,583075645,3370,3370,3390,3370,295
20240318,115600,582079595,3390,3370,3390,3370,1095
20240318,115500,578387545,3390,3390,3390,3390,0
20240318,115400,578387545,3390,3380,3390,3380,595
20240318,115300,576375495,3385,3385,3390,3385,138
20240318,115200,575907880,3385,3385,3385,3385,54
20240318,115100,575725090,3385,3385,3385,3385,20
20240318,115000,575657390,3390,3385,3390,3385,385
20240318,114900,574352625,3385,3385,3385,3385,98
20240318,114800,574020895,3385,3385,3385,3385,95
20240318,114700,573699320,3380,3380,3380,3380,30
20240318,114600,573597920,3385,3385,3385,3385,0
20240318,114500,573597920,3385,3385,3385,3385,95
20240318,114400,573276345,3385,3385,3385,3385,105
20240318,114300,572920920,3385,3385,3385,3385,125
20240318,114200,572497795,3370,3370,3370,3370,130
20240318,114100,572059695,3385,3375,3385,3375,690
20240318,114000,569729995,3375,3375,3375,3370,111
20240318,113900,569355440,3385,3385,3385,3385,95
20240318,113800,569033865,3385,3385,3385,3385,5
20240318,113700,569016940,3385,3380,3385,3380,595
20240318,113600,567002965,3385,3385,3385,3385,95
20240318,113500,566681390,3385,3385,3385,3385,95
20240318,113400,566359815,3385,3385,3385,3385,96
20240318,113300,566034855,3385,3385,3385,3385,10
20240318,113200,566001005,3385,3385,3385,3385,95
20240318,113100,565679430,3385,3385,3385,3385,95
20240318,113000,565357855,3385,3385,3385,3385,117
20240318,112900,564961810,3385,3385,3385,3385,1
20240318,112800,564958425,3390,3390,3390,3390,95
20240318,112700,564636375,3390,3380,3390,3375,1095
20240318,112600,560939285,3390,3390,3390,3390,295
20240318,112500,559939235,3375,3390,3390,3375,223
20240318,112400,559183815,3390,3390,3390,3390,10
20240318,112300,559149915,3390,3395,3395,3390,235
20240318,112200,558352790,3395,3390,3395,3390,1555
20240318,112100,553075865,3390,3390,3390,3390,95
20240318,112000,552753815,3390,3390,3390,3390,0
20240318,111900,552753815,3390,3385,3390,3375,273
20240318,111800,551829245,3390,3390,3390,3390,95
20240318,111700,551507195,3390,3390,3390,3390,95
20240318,111600,551185145,3390,3395,3395,3390,2
20240318,111500,551178360,3395,3395,3395,3395,302
20240318,111400,550153070,3395,3395,3395,3395,113
20240318,111300,549769435,3395,3380,3395,3375,671
20240318,111200,547492310,3375,3385,3385,3375,103
20240318,111100,547143735,3375,3380,3380,3375,101
20240318,111000,546802525,3380,3380,3380,3380,28
20240318,110900,546707885,3380,3370,3380,3370,295
20240318,110800,545712785,3370,3385,3385,3370,97
20240318,110700,545384455,3385,3385,3385,3385,0
20240318,110600,545384455,3385,3375,3385,3360,4713
20240318,110500,529522130,3395,3395,3395,3375,435
20240318,110400,528048715,3395,3395,3395,3395,95
20240318,110300,527726190,3395,3395,3395,3395,95
20240318,110200,527403665,3395,3395,3395,3395,84
20240318,110100,527118485,3395,3395,3395,3395,95
20240318,110000,526795960,3395,3395,3395,3395,95
20240318,105900,526473435,3395,3395,3395,3395,155
20240318,105800,525947210,3380,3380,3380,3380,1035
20240318,105700,522448910,3380,3380,3380,3380,99
20240318,105600,522114290,3380,3380,3380,3380,95
20240318,105500,521793190,3375,3375,3375,3375,417
20240318,105400,520385815,3375,3380,3380,3370,895
20240318,105300,517366625,3380,3380,3380,3380,97
20240318,105200,517038765,3380,3380,3380,3380,95
20240318,105100,516717665,3380,3375,3380,3375,540
20240318,105000,514894605,3380,3385,3395,3380,1322
20240318,104900,510423120,3385,3385,3385,3385,9
20240318,104800,510392655,3395,3390,3395,3390,127
20240318,104700,509961650,3395,3395,3395,3385,1321
20240318,104600,505486345,3395,3395,3395,3395,141
20240318,104500,505007650,3395,3395,3395,3395,431
20240318,104400,503544405,3395,3395,3395,3395,95
20240318,104300,503221880,3395,3390,3395,3385,185
20240318,104200,502594520,3390,3390,3390,3390,62
20240318,104100,502384340,3390,3390,3390,3390,95
20240318,104000,502062290,3380,3380,3380,3380,1
20240318,103900,502058910,3390,3390,3390,3390,103
20240318,103800,501709740,3390,3390,3390,3385,803
20240318,103700,498990960,3385,3395,3395,3385,116
20240318,103600,498597250,3395,3395,3395,3395,100
20240318,103500,498257750,3395,3395,3395,3395,169
20240318,103400,497683995,3395,3395,3395,3395,95
20240318,103300,497361470,3395,3395,3395,3395,101
20240318,103200,497018575,3395,3395,3395,3395,0
20240318,103100,497018575,3395,3395,3395,3395,217
20240318,103000,496281860,3400,3385,3400,3385,96
20240318,102900,495955475,3385,3400,3400,3385,97
20240318,102800,495625705,3385,3400,3400,3385,504
20240318,102700,493918240,3400,3400,3400,3400,0
20240318,102600,493918240,3400,3400,3400,3400,95
20240318,102500,493595240,3395,3390,3395,3390,101
20240318,102400,493252355,3400,3380,3400,3380,109
20240318,102300,492882035,3380,3400,3400,3380,71
20240318,102200,492640855,3400,3380,3400,3380,125
20240318,102100,492216455,3400,3380,3400,3380,445
20240318,102000,490703635,3380,3400,3400,3380,96
20240318,101900,490377255,3380,3395,3395,3380,1021
20240318,101800,486911545,3400,3400,3400,3400,0
20240318,101700,486911545,3400,3380,3400,3380,103
20240318,101600,486561505,3380,3375,3380,3375,156
20240318,101500,486034390,3375,3380,3380,3375,218
20240318,101400,485298150,3375,3380,3380,3375,1072
20240318,101300,481679790,3380,3400,3400,3380,179
20240318,101200,481073785,3380,3380,3380,3380,111
20240318,101100,480698605,3380,3405,3405,3380,96
20240318,101000,480371750,3410,3380,3410,3375,6290
20240318,100900,459097850,3380,3395,3395,3380,915
20240318,100800,455997455,3395,3410,3410,3395,3235
20240318,100700,445000585,3415,3410,3415,3405,1835
20240318,100600,438743180,3410,3410,3410,3400,1536
20240318,100500,433512125,3400,3405,3410,3400,2911
20240318,100400,423590125,3410,3415,3415,3405,397
20240318,100300,422237505,3415,3415,3415,3405,318
20240318,100200,421151545,3415,3415,3415,3410,213
20240318,100100,420424610,3415,3410,3415,3410,323
20240318,100000,419323165,3410,3415,3415,3405,2119
20240318,095900,412096015,3415,3415,3440,3415,8855
20240318,095800,381738275,3410,3390,3410,3385,2317
20240318,095700,373857945,3380,3400,3405,3380,561
20240318,095600,371955235,3400,3400,3405,3400,921
20240318,095500,368823680,3400,3400,3400,3400,237
20240318,095400,368017880,3400,3400,3400,3390,1368
20240318,095300,363366710,3400,3400,3400,3400,95
20240318,095200,363043710,3390,3400,3405,3390,206
20240318,095100,362343260,3400,3400,3405,3400,233
20240318,095000,361550575,3405,3400,3405,3400,1146
20240318,094900,357653450,3400,3390,3400,3390,10583
20240318,094800,321696245,3390,3385,3390,3385,102
20240318,094700,321350880,3390,3390,3390,3390,169
20240318,094600,320777970,3390,3390,3395,3390,140
20240318,094500,320302890,3390,3390,3390,3380,377
20240318,094400,319024960,3395,3390,3395,3375,762
20240318,094300,316444210,3395,3395,3395,3395,29
20240318,094200,316345755,3395,3395,3395,3375,1800
20240318,094100,310238520,3375,3390,3395,3375,2069
20240318,094000,303229025,3390,3385,3400,3385,7113
20240318,093900,279091925,3390,3380,3390,3380,3395
20240318,093800,267593860,3390,3375,3390,3375,4055
20240318,093700,253888720,3375,3365,3375,3365,2013
20240318,093600,247100215,3370,3365,3375,3365,1626
20240318,093500,241613385,3365,3365,3365,3355,325
20240318,093400,240522725,3370,3355,3370,3355,1869
20240318,093300,234234210,3355,3355,3360,3350,576
20240318,093200,232301270,3355,3355,3360,3355,345
20240318,093100,231143315,3355,3360,3360,3350,217
20240318,093000,230414725,3350,3350,3350,3350,1355
20240318,092900,225875475,3360,3360,3360,3360,157
20240318,092800,225347955,3350,3360,3360,3350,214
20240318,092700,224628945,3350,3345,3350,3345,471
20240318,092600,223051105,3350,3355,3355,3350,322
20240318,092500,221971260,3355,3355,3355,3355,2105
20240318,092400,214908985,3355,3355,3355,3350,112
20240318,092300,214533235,3335,3345,3355,3335,4169
20240318,092200,200575035,3340,3340,3340,3340,595
20240318,092100,198587735,3335,3335,3335,3335,473
20240318,092000,197010280,3330,3330,3335,3330,1031
20240318,091900,193572070,3335,3325,3335,3325,226
20240318,091800,192819420,3330,3340,3340,3330,1312
20240318,091700,188449475,3335,3340,3340,3335,15
20240318,091600,188399420,3340,3335,3340,3335,714
20240318,091500,186017660,3345,3340,3345,3335,4642
20240318,091400,170520740,3340,3340,3355,3340,737
20240318,091300,168057735,3340,3365,3365,3340,678
20240318,091200,165781955,3365,3350,3365,3350,191
20240318,091100,165139780,3370,3345,3370,3340,1331
20240318,091000,160662125,3355,3360,3360,3355,602
20240318,090900,158641910,3370,3350,3370,3340,3318
20240318,090800,147481700,3350,3360,3360,3350,513
20240318,090700,145758050,3360,3365,3365,3340,5175
20240318,090600,128418210,3365,3340,3365,3340,15058
20240318,090500,77899220,3340,3340,3345,3340,2079
20240318,090400,70955045,3335,3335,3340,3330,923
20240318,090300,67877035,3340,3325,3340,3320,2743
20240318,090200,58730705,3315,3300,3325,3300,2217
20240318,090100,51380210,3315,3310,3330,3290,3539
20240318,090000,39691170,3335,3255,3340,3255,12006