KissMeData/052220/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193100,505638935,3300,3300,3300,3300,15584
20240318,193000,505638935,3300,3300,3300,3300,0
20240318,192900,505638935,3300,3300,3300,3300,0
20240318,192800,505638935,3300,3300,3300,3300,0
20240318,192700,505638935,3300,3300,3300,3300,0
20240318,192600,505638935,3300,3300,3300,3300,0
20240318,192500,505638935,3300,3300,3300,3300,0
20240318,192400,505638935,3300,3300,3300,3300,0
20240318,192300,505638935,3300,3300,3300,3300,0
20240318,192200,505638935,3300,3300,3300,3300,0
20240318,192100,505638935,3300,3300,3300,3300,0
20240318,192000,505638935,3300,3300,3300,3300,0
20240318,191900,505638935,3300,3300,3300,3300,0
20240318,191800,505638935,3300,3300,3300,3300,0
20240318,191700,505638935,3300,3300,3300,3300,0
20240318,191600,505638935,3300,3300,3300,3300,0
20240318,191500,505638935,3300,3300,3300,3300,0
20240318,191400,505638935,3300,3300,3300,3300,0
20240318,191300,505638935,3300,3300,3300,3300,0
20240318,191200,505638935,3300,3300,3300,3300,0
20240318,191100,505638935,3300,3300,3300,3300,0
20240318,191000,505638935,3300,3300,3300,3300,0
20240318,190900,505638935,3300,3300,3300,3300,0
20240318,190800,505638935,3300,3300,3300,3300,0
20240318,190700,505638935,3300,3300,3300,3300,0
20240318,190600,505638935,3300,3300,3300,3300,0
20240318,190500,505638935,3300,3300,3300,3300,0
20240318,190400,505638935,3300,3300,3300,3300,0
20240318,190300,505638935,3300,3300,3300,3300,0
20240318,190200,505638935,3300,3300,3300,3300,0
20240318,190100,505638935,3300,3300,3300,3300,15584
20240318,190000,505638935,3300,3300,3300,3300,0
20240318,185900,505638935,3300,3300,3300,3300,0
20240318,185800,505638935,3300,3300,3300,3300,0
20240318,185700,505638935,3300,3300,3300,3300,0
20240318,185600,505638935,3300,3300,3300,3300,0
20240318,185500,505638935,3300,3300,3300,3300,0
20240318,185400,505638935,3300,3300,3300,3300,0
20240318,185300,505638935,3300,3300,3300,3300,0
20240318,185200,505638935,3300,3300,3300,3300,0
20240318,185100,505638935,3300,3300,3300,3300,0
20240318,185000,505638935,3300,3300,3300,3300,0
20240318,184900,505638935,3300,3300,3300,3300,0
20240318,184800,505638935,3300,3300,3300,3300,0
20240318,184700,505638935,3300,3300,3300,3300,0
20240318,184600,505638935,3300,3300,3300,3300,0
20240318,184500,505638935,3300,3300,3300,3300,0
20240318,184400,505638935,3300,3300,3300,3300,0
20240318,184300,505638935,3300,3300,3300,3300,0
20240318,184200,505638935,3300,3300,3300,3300,0
20240318,184100,505638935,3300,3300,3300,3300,0
20240318,184000,505638935,3300,3300,3300,3300,0
20240318,183900,505638935,3300,3300,3300,3300,0
20240318,183800,505638935,3300,3300,3300,3300,0
20240318,183700,505638935,3300,3300,3300,3300,0
20240318,183600,505638935,3300,3300,3300,3300,0
20240318,183500,505638935,3300,3300,3300,3300,0
20240318,183400,505638935,3300,3300,3300,3300,0
20240318,183300,505638935,3300,3300,3300,3300,0
20240318,183200,505638935,3300,3300,3300,3300,0
20240318,183100,505638935,3300,3300,3300,3300,15584
20240318,183000,505638935,3300,3300,3300,3300,0
20240318,182900,505638935,3300,3300,3300,3300,0
20240318,182800,505638935,3300,3300,3300,3300,0
20240318,182700,505638935,3300,3300,3300,3300,0
20240318,182600,505638935,3300,3300,3300,3300,0
20240318,182500,505638935,3300,3300,3300,3300,0
20240318,182400,505638935,3300,3300,3300,3300,0
20240318,182300,505638935,3300,3300,3300,3300,0
20240318,182200,505638935,3300,3300,3300,3300,0
20240318,182100,505638935,3300,3300,3300,3300,0
20240318,182000,505638935,3300,3300,3300,3300,0
20240318,181900,505638935,3300,3300,3300,3300,0
20240318,181800,505638935,3300,3300,3300,3300,0
20240318,181700,505638935,3300,3300,3300,3300,0
20240318,181600,505638935,3300,3300,3300,3300,0
20240318,181500,505638935,3300,3300,3300,3300,0
20240318,181400,505638935,3300,3300,3300,3300,0
20240318,181300,505638935,3300,3300,3300,3300,0
20240318,181200,505638935,3300,3300,3300,3300,0
20240318,181100,505638935,3300,3300,3300,3300,0
20240318,181000,505638935,3300,3300,3300,3300,0
20240318,180900,505638935,3300,3300,3300,3300,0
20240318,180800,505638935,3300,3300,3300,3300,0
20240318,180700,505638935,3300,3300,3300,3300,0
20240318,180600,505638935,3300,3300,3300,3300,0
20240318,180500,505638935,3300,3300,3300,3300,0
20240318,180400,505638935,3300,3300,3300,3300,0
20240318,180300,505638935,3300,3300,3300,3300,0
20240318,180200,505638935,3300,3300,3300,3300,0
20240318,180100,505638935,3300,3300,3300,3300,15584
20240318,180000,505638935,3300,3300,3300,3300,0
20240318,175900,505638935,3300,3300,3300,3300,0
20240318,175800,505638935,3300,3300,3300,3300,0
20240318,175700,505638935,3300,3300,3300,3300,0
20240318,175600,505638935,3300,3300,3300,3300,0
20240318,175500,505638935,3300,3300,3300,3300,0
20240318,175400,505638935,3300,3300,3300,3300,0
20240318,175300,505638935,3300,3300,3300,3300,0
20240318,175200,505638935,3300,3300,3300,3300,0
20240318,175100,505638935,3300,3300,3300,3300,0
20240318,175000,505638935,3300,3300,3300,3300,0
20240318,174900,505638935,3300,3300,3300,3300,0
20240318,174800,505638935,3300,3300,3300,3300,0
20240318,174700,505638935,3300,3300,3300,3300,0
20240318,174600,505638935,3300,3300,3300,3300,0
20240318,174500,505638935,3300,3300,3300,3300,0
20240318,174400,505638935,3300,3300,3300,3300,0
20240318,174300,505638935,3300,3300,3300,3300,0
20240318,174200,505638935,3300,3300,3300,3300,0
20240318,174100,505638935,3300,3300,3300,3300,0
20240318,174000,505638935,3300,3300,3300,3300,0
20240318,173900,505638935,3300,3300,3300,3300,0
20240318,173800,505638935,3300,3300,3300,3300,0
20240318,173700,505638935,3300,3300,3300,3300,0
20240318,173600,505638935,3300,3300,3300,3300,0
20240318,173500,505638935,3300,3300,3300,3300,0
20240318,173400,505638935,3300,3300,3300,3300,0
20240318,173300,505638935,3300,3300,3300,3300,0
20240318,173200,505638935,3300,3300,3300,3300,0
20240318,173100,505638935,3300,3300,3300,3300,15584
20240318,173000,505638935,3300,3300,3300,3300,0
20240318,172900,505638935,3300,3300,3300,3300,0
20240318,172800,505638935,3300,3300,3300,3300,0
20240318,172700,505638935,3300,3300,3300,3300,0
20240318,172600,505638935,3300,3300,3300,3300,0
20240318,172500,505638935,3300,3300,3300,3300,0
20240318,172400,505638935,3300,3300,3300,3300,0
20240318,172300,505638935,3300,3300,3300,3300,0
20240318,172200,505638935,3300,3300,3300,3300,0
20240318,172100,505638935,3300,3300,3300,3300,0
20240318,172000,505638935,3300,3300,3300,3300,0
20240318,171900,505638935,3300,3300,3300,3300,0
20240318,171800,505638935,3300,3300,3300,3300,0
20240318,171700,505638935,3300,3300,3300,3300,0
20240318,171600,505638935,3300,3300,3300,3300,0
20240318,171500,505638935,3300,3300,3300,3300,0
20240318,171400,505638935,3300,3300,3300,3300,0
20240318,171300,505638935,3300,3300,3300,3300,0
20240318,171200,505638935,3300,3300,3300,3300,0
20240318,171100,505638935,3300,3300,3300,3300,0
20240318,171000,505638935,3300,3300,3300,3300,0
20240318,170900,505638935,3300,3300,3300,3300,0
20240318,170800,505638935,3300,3300,3300,3300,0
20240318,170700,505638935,3300,3300,3300,3300,0
20240318,170600,505638935,3300,3300,3300,3300,0
20240318,170500,505638935,3300,3300,3300,3300,0
20240318,170400,505638935,3300,3300,3300,3300,0
20240318,170300,505638935,3300,3300,3300,3300,0
20240318,170200,505638935,3300,3300,3300,3300,0
20240318,170100,505638935,3300,3300,3300,3300,15584
20240318,170000,505638935,3300,3300,3300,3300,0
20240318,165900,505638935,3300,3300,3300,3300,0
20240318,165800,505638935,3300,3300,3300,3300,0
20240318,165700,505638935,3300,3300,3300,3300,0
20240318,165600,505638935,3300,3300,3300,3300,0
20240318,165500,505638935,3300,3300,3300,3300,0
20240318,165400,505638935,3300,3300,3300,3300,0
20240318,165300,505638935,3300,3300,3300,3300,0
20240318,165200,505638935,3300,3300,3300,3300,0
20240318,165100,505638935,3300,3300,3300,3300,0
20240318,165000,505638935,3300,3300,3300,3300,0
20240318,164900,505638935,3300,3300,3300,3300,0
20240318,164800,505638935,3300,3300,3300,3300,0
20240318,164700,505638935,3300,3300,3300,3300,0
20240318,164600,505638935,3300,3300,3300,3300,0
20240318,164500,505638935,3300,3300,3300,3300,0
20240318,164400,505638935,3300,3300,3300,3300,0
20240318,164300,505638935,3300,3300,3300,3300,0
20240318,164200,505638935,3300,3300,3300,3300,0
20240318,164100,505638935,3300,3300,3300,3300,0
20240318,164000,505638935,3300,3300,3300,3300,0
20240318,163900,505638935,3300,3300,3300,3300,0
20240318,163800,505638935,3300,3300,3300,3300,0
20240318,163700,505638935,3300,3300,3300,3300,0
20240318,163600,505638935,3300,3300,3300,3300,0
20240318,163500,505638935,3300,3300,3300,3300,0
20240318,163400,505638935,3300,3300,3300,3300,0
20240318,163300,505638935,3300,3300,3300,3300,0
20240318,163200,505638935,3300,3300,3300,3300,0
20240318,163100,505638935,3300,3300,3300,3300,15584
20240318,163000,505638935,3300,3300,3300,3300,0
20240318,162900,505638935,3300,3300,3300,3300,0
20240318,162800,505638935,3300,3300,3300,3300,0
20240318,162700,505638935,3300,3300,3300,3300,0
20240318,162600,505638935,3300,3300,3300,3300,0
20240318,162500,505638935,3300,3300,3300,3300,0
20240318,162400,505638935,3300,3300,3300,3300,0
20240318,162300,505638935,3300,3300,3300,3300,0
20240318,162200,505638935,3300,3300,3300,3300,0
20240318,162100,505638935,3300,3300,3300,3300,0
20240318,162000,505638935,3300,3300,3300,3300,0
20240318,161900,505638935,3300,3300,3300,3300,0
20240318,161800,505638935,3300,3300,3300,3300,0
20240318,161700,505638935,3300,3300,3300,3300,0
20240318,161600,505638935,3300,3300,3300,3300,0
20240318,161500,505638935,3300,3300,3300,3300,0
20240318,161400,505638935,3300,3300,3300,3300,0
20240318,161300,505638935,3300,3300,3300,3300,0
20240318,161200,505638935,3300,3300,3300,3300,0
20240318,161100,505638935,3300,3300,3300,3300,0
20240318,161000,505638935,3300,3300,3300,3300,0
20240318,160900,505638935,3300,3300,3300,3300,0
20240318,160800,505638935,3300,3300,3300,3300,0
20240318,160700,505638935,3300,3300,3300,3300,0
20240318,160600,505638935,3300,3300,3300,3300,0
20240318,160500,505638935,3300,3300,3300,3300,0
20240318,160400,505638935,3300,3300,3300,3300,0
20240318,160300,505638935,3300,3300,3300,3300,0
20240318,160200,505638935,3300,3300,3300,3300,0
20240318,160100,505638935,3300,3300,3300,3300,15584
20240318,160000,505638935,3300,3300,3300,3300,0
20240318,155900,505638935,3300,3300,3300,3300,0
20240318,155800,505638935,3300,3300,3300,3300,0
20240318,155700,505638935,3300,3300,3300,3300,0
20240318,155600,505638935,3300,3300,3300,3300,0
20240318,155500,505638935,3300,3300,3300,3300,0
20240318,155400,505638935,3300,3300,3300,3300,0
20240318,155300,505638935,3300,3300,3300,3300,0
20240318,155200,505638935,3300,3300,3300,3300,0
20240318,155100,505638935,3300,3300,3300,3300,0
20240318,155000,505638935,3300,3300,3300,3300,0
20240318,154900,505638935,3300,3300,3300,3300,0
20240318,154800,505638935,3300,3300,3300,3300,0
20240318,154700,505638935,3300,3300,3300,3300,0
20240318,154600,505638935,3300,3300,3300,3300,0
20240318,154500,505638935,3300,3300,3300,3300,0
20240318,154400,505638935,3300,3300,3300,3300,0
20240318,154300,505638935,3300,3300,3300,3300,0
20240318,154200,505638935,3300,3300,3300,3300,0
20240318,154100,505638935,3300,3300,3300,3300,0
20240318,154000,505638935,3300,3300,3300,3300,0
20240318,153900,505638935,3300,3300,3300,3300,0
20240318,153800,505638935,3300,3300,3300,3300,0
20240318,153700,505638935,3300,3300,3300,3300,0
20240318,153600,505638935,3300,3300,3300,3300,0
20240318,153500,505638935,3300,3300,3300,3300,0
20240318,153400,505638935,3300,3300,3300,3300,0
20240318,153300,505638935,3300,3300,3300,3300,0
20240318,153200,505638935,3300,3300,3300,3300,0
20240318,153100,505638935,3300,3300,3300,3300,15584
20240318,153000,505638935,3300,3300,3300,3300,15584
20240318,152900,454211735,3290,3290,3290,3290,0
20240318,152800,454211735,3290,3290,3290,3290,0
20240318,152700,454211735,3290,3290,3290,3290,0
20240318,152600,454211735,3290,3290,3290,3290,0
20240318,152500,454211735,3290,3290,3290,3290,0
20240318,152400,454211735,3290,3290,3290,3290,0
20240318,152300,454211735,3290,3290,3290,3290,0
20240318,152200,454211735,3290,3290,3290,3290,0
20240318,152100,454211735,3290,3290,3290,3290,0
20240318,152000,454211735,3290,3290,3290,3290,0
20240318,151900,454211735,3290,3295,3295,3290,11
20240318,151800,454175495,3290,3290,3290,3290,0
20240318,151700,454175495,3290,3290,3295,3290,575
20240318,151600,452283670,3295,3290,3295,3290,55
20240318,151500,452102475,3295,3290,3295,3290,5063
20240318,151400,435445055,3290,3290,3295,3290,16
20240318,151300,435392345,3290,3290,3290,3285,221
20240318,151200,434665275,3285,3290,3290,3285,149
20240318,151100,434175365,3290,3295,3295,3290,95
20240318,151000,433862590,3290,3290,3290,3290,0
20240318,150900,433862590,3290,3295,3295,3290,294
20240318,150800,432895190,3295,3295,3295,3290,310
20240318,150700,431875240,3295,3295,3295,3295,15
20240318,150600,431825815,3295,3290,3295,3290,3
20240318,150500,431815940,3290,3290,3290,3290,0
20240318,150400,431815940,3290,3290,3290,3290,0
20240318,150300,431815940,3290,3290,3290,3290,0
20240318,150200,431815940,3290,3290,3290,3290,19
20240318,150100,431753430,3295,3295,3295,3295,0
20240318,150000,431753430,3295,3295,3295,3295,0
20240318,145900,431753430,3295,3295,3295,3295,0
20240318,145800,431753430,3295,3295,3295,3295,189
20240318,145700,431130675,3295,3295,3295,3295,0
20240318,145600,431130675,3295,3295,3295,3295,0
20240318,145500,431130675,3295,3295,3295,3295,0
20240318,145400,431130675,3295,3295,3295,3295,0
20240318,145300,431130675,3295,3295,3295,3295,0
20240318,145200,431130675,3295,3295,3295,3295,0
20240318,145100,431130675,3295,3295,3295,3295,11
20240318,145000,431094430,3285,3285,3285,3285,1
20240318,144900,431091145,3295,3285,3295,3285,517
20240318,144800,429389630,3295,3295,3295,3295,13
20240318,144700,429346795,3285,3285,3285,3285,150
20240318,144600,428854045,3295,3295,3295,3295,0
20240318,144500,428854045,3295,3295,3295,3295,0
20240318,144400,428854045,3295,3295,3295,3295,4787
20240318,144300,413080880,3295,3295,3295,3295,0
20240318,144200,413080880,3295,3295,3295,3295,0
20240318,144100,413080880,3295,3290,3295,3290,3154
20240318,144000,402704155,3290,3290,3290,3290,0
20240318,143900,402704155,3290,3290,3290,3290,0
20240318,143800,402704155,3290,3290,3290,3290,5
20240318,143700,402687705,3290,3290,3290,3290,0
20240318,143600,402687705,3290,3290,3290,3290,0
20240318,143500,402687705,3290,3290,3290,3290,0
20240318,143400,402687705,3290,3290,3290,3290,0
20240318,143300,402687705,3290,3290,3290,3290,0
20240318,143200,402687705,3290,3290,3290,3290,300
20240318,143100,401700705,3290,3290,3290,3290,0
20240318,143000,401700705,3290,3290,3290,3290,308
20240318,142900,400687385,3290,3290,3290,3290,4
20240318,142800,400674225,3295,3295,3295,3295,0
20240318,142700,400674225,3295,3295,3295,3295,1
20240318,142600,400670930,3295,3290,3295,3290,14
20240318,142500,400624805,3290,3290,3290,3290,3
20240318,142400,400614935,3295,3295,3295,3295,14
20240318,142300,400568805,3285,3285,3285,3285,0
20240318,142200,400568805,3285,3285,3285,3285,0
20240318,142100,400568805,3285,3285,3285,3285,0
20240318,142000,400568805,3285,3290,3290,3285,7
20240318,141900,400545790,3295,3295,3295,3295,13
20240318,141800,400502955,3290,3290,3290,3290,1
20240318,141700,400499665,3295,3295,3295,3295,0
20240318,141600,400499665,3295,3295,3295,3295,0
20240318,141500,400499665,3295,3295,3295,3295,0
20240318,141400,400499665,3295,3295,3295,3295,0
20240318,141300,400499665,3295,3295,3295,3295,0
20240318,141200,400499665,3295,3295,3295,3295,0
20240318,141100,400499665,3295,3295,3295,3295,0
20240318,141000,400499665,3295,3295,3295,3295,1
20240318,140900,400496370,3295,3295,3295,3295,0
20240318,140800,400496370,3295,3295,3295,3295,0
20240318,140700,400496370,3295,3295,3295,3295,0
20240318,140600,400496370,3295,3295,3295,3295,0
20240318,140500,400496370,3295,3295,3295,3295,0
20240318,140400,400496370,3295,3295,3295,3295,0
20240318,140300,400496370,3295,3295,3295,3295,0
20240318,140200,400496370,3295,3295,3295,3295,0
20240318,140100,400496370,3295,3295,3295,3295,0
20240318,140000,400496370,3295,3295,3295,3295,0
20240318,135900,400496370,3295,3290,3295,3290,78
20240318,135800,400239685,3285,3285,3285,3285,8
20240318,135700,400213405,3295,3295,3295,3295,0
20240318,135600,400213405,3295,3295,3295,3295,0
20240318,135500,400213405,3295,3295,3295,3295,0
20240318,135400,400213405,3295,3295,3295,3295,0
20240318,135300,400213405,3295,3295,3295,3295,0
20240318,135200,400213405,3295,3295,3295,3295,0
20240318,135100,400213405,3295,3295,3295,3295,303
20240318,135000,399215020,3295,3295,3295,3295,606
20240318,134900,397218250,3295,3295,3295,3295,25
20240318,134800,397135875,3295,3295,3295,3295,0
20240318,134700,397135875,3295,3295,3295,3295,0
20240318,134600,397135875,3295,3290,3295,3290,113
20240318,134500,396764040,3295,3295,3295,3295,0
20240318,134400,396764040,3295,3295,3295,3295,0
20240318,134300,396764040,3295,3295,3295,3295,0
20240318,134200,396764040,3295,3295,3295,3295,0
20240318,134100,396764040,3295,3295,3295,3295,314
20240318,134000,395729410,3280,3285,3285,3280,998
20240318,133900,392454970,3280,3280,3280,3280,1
20240318,133800,392451690,3285,3285,3285,3285,64
20240318,133700,392241450,3290,3285,3290,3285,113
20240318,133600,391870180,3290,3290,3290,3290,1
20240318,133500,391866890,3290,3290,3290,3290,904
20240318,133400,388892730,3290,3290,3290,3290,160
20240318,133300,388366330,3290,3290,3290,3290,0
20240318,133200,388366330,3290,3290,3290,3290,1598
20240318,133100,383108910,3290,3285,3290,3285,193
20240318,133000,382474845,3285,3285,3285,3285,0
20240318,132900,382474845,3285,3285,3285,3285,0
20240318,132800,382474845,3285,3285,3285,3285,17
20240318,132700,382419000,3285,3285,3285,3285,0
20240318,132600,382419000,3285,3275,3285,3275,2053
20240318,132500,375695305,3275,3275,3275,3275,1000
20240318,132400,372420305,3275,3275,3275,3275,300
20240318,132300,371437805,3285,3290,3290,3285,999
20240318,132200,368156025,3285,3285,3285,3285,0
20240318,132100,368156025,3285,3285,3285,3285,0
20240318,132000,368156025,3285,3285,3285,3285,2
20240318,131900,368149455,3290,3290,3290,3290,0
20240318,131800,368149455,3290,3290,3290,3290,0
20240318,131700,368149455,3290,3290,3290,3290,0
20240318,131600,368149455,3290,3290,3290,3290,0
20240318,131500,368149455,3290,3290,3290,3290,0
20240318,131400,368149455,3290,3290,3290,3290,0
20240318,131300,368149455,3290,3290,3290,3290,0
20240318,131200,368149455,3290,3290,3290,3290,0
20240318,131100,368149455,3290,3290,3290,3290,0
20240318,131000,368149455,3290,3290,3290,3290,0
20240318,130900,368149455,3290,3290,3290,3290,0
20240318,130800,368149455,3290,3290,3290,3290,0
20240318,130700,368149455,3290,3290,3290,3290,0
20240318,130600,368149455,3290,3290,3290,3290,0
20240318,130500,368149455,3290,3290,3290,3290,0
20240318,130400,368149455,3290,3290,3290,3290,12
20240318,130300,368109975,3285,3285,3285,3285,477
20240318,130200,366543030,3290,3290,3290,3290,0
20240318,130100,366543030,3290,3290,3290,3290,0
20240318,130000,366543030,3290,3290,3290,3290,5
20240318,125900,366526580,3290,3290,3290,3290,0
20240318,125800,366526580,3290,3290,3290,3290,0
20240318,125700,366526580,3290,3290,3290,3290,0
20240318,125600,366526580,3290,3290,3290,3290,0
20240318,125500,366526580,3290,3290,3290,3290,0
20240318,125400,366526580,3290,3290,3290,3290,0
20240318,125300,366526580,3290,3290,3290,3290,10
20240318,125200,366493680,3285,3285,3285,3285,0
20240318,125100,366493680,3285,3285,3285,3285,0
20240318,125000,366493680,3285,3285,3285,3285,0
20240318,124900,366493680,3285,3285,3285,3285,0
20240318,124800,366493680,3285,3285,3285,3285,666
20240318,124700,364305870,3285,3290,3290,3285,1455
20240318,124600,359526030,3295,3295,3295,3295,0
20240318,124500,359526030,3295,3295,3295,3295,11
20240318,124400,359489785,3290,3290,3290,3290,0
20240318,124300,359489785,3290,3290,3290,3290,538
20240318,124200,357719765,3295,3295,3295,3295,0
20240318,124100,357719765,3295,3295,3295,3295,0
20240318,124000,357719765,3295,3295,3295,3295,6
20240318,123900,357699995,3295,3295,3295,3295,10
20240318,123800,357667045,3295,3295,3295,3295,0
20240318,123700,357667045,3295,3295,3295,3295,910
20240318,123600,354668595,3295,3295,3295,3295,249
20240318,123500,353848140,3300,3300,3300,3300,533
20240318,123400,352089240,3300,3300,3300,3300,1055
20240318,123300,348607740,3300,3295,3300,3295,353
20240318,123200,347443090,3295,3295,3295,3295,49
20240318,123100,347281635,3295,3295,3295,3295,49
20240318,123000,347120180,3295,3295,3295,3295,318
20240318,122900,346072370,3295,3295,3295,3295,315
20240318,122800,345034445,3290,3290,3290,3290,532
20240318,122700,343284165,3290,3290,3290,3290,0
20240318,122600,343284165,3290,3290,3290,3290,12
20240318,122500,343244685,3290,3290,3290,3290,439
20240318,122400,341800375,3300,3300,3300,3300,0
20240318,122300,341800375,3300,3300,3300,3300,0
20240318,122200,341800375,3300,3300,3300,3300,0
20240318,122100,341800375,3300,3300,3300,3300,0
20240318,122000,341800375,3300,3300,3300,3300,0
20240318,121900,341800375,3300,3300,3300,3300,0
20240318,121800,341800375,3300,3300,3300,3300,0
20240318,121700,341800375,3300,3300,3300,3300,0
20240318,121600,341800375,3300,3300,3300,3300,0
20240318,121500,341800375,3300,3300,3300,3300,0
20240318,121400,341800375,3300,3300,3300,3300,0
20240318,121300,341800375,3300,3300,3300,3300,0
20240318,121200,341800375,3300,3300,3300,3300,2
20240318,121100,341793775,3300,3300,3300,3300,0
20240318,121000,341793775,3300,3295,3300,3290,96
20240318,120900,341477900,3300,3300,3300,3300,0
20240318,120800,341477900,3300,3300,3300,3300,0
20240318,120700,341477900,3300,3300,3300,3300,1244
20240318,120600,337372700,3300,3295,3300,3295,188
20240318,120500,336752310,3295,3295,3295,3295,3
20240318,120400,336742425,3295,3295,3295,3295,700
20240318,120300,334435925,3295,3295,3295,3295,0
20240318,120200,334435925,3295,3295,3295,3295,62
20240318,120100,334231635,3295,3295,3295,3295,0
20240318,120000,334231635,3295,3295,3295,3295,100
20240318,115900,333902135,3295,3295,3295,3295,30
20240318,115800,333803285,3300,3300,3300,3300,0
20240318,115700,333803285,3300,3300,3300,3300,166
20240318,115600,333255485,3300,3300,3300,3300,0
20240318,115500,333255485,3300,3300,3300,3300,0
20240318,115400,333255485,3300,3300,3300,3300,0
20240318,115300,333255485,3300,3300,3300,3300,2
20240318,115200,333248885,3300,3300,3300,3300,0
20240318,115100,333248885,3300,3300,3300,3300,0
20240318,115000,333248885,3300,3300,3300,3300,0
20240318,114900,333248885,3300,3300,3300,3300,0
20240318,114800,333248885,3300,3300,3300,3300,0
20240318,114700,333248885,3300,3300,3300,3300,0
20240318,114600,333248885,3300,3300,3300,3300,0
20240318,114500,333248885,3300,3300,3300,3300,10
20240318,114400,333215885,3300,3300,3300,3300,3204
20240318,114300,322642685,3300,3300,3300,3300,29
20240318,114200,322546985,3300,3300,3300,3300,11
20240318,114100,322510685,3300,3300,3300,3300,303
20240318,114000,321510785,3295,3295,3295,3295,0
20240318,113900,321510785,3295,3295,3295,3295,0
20240318,113800,321510785,3295,3295,3295,3295,1300
20240318,113700,317227285,3300,3285,3300,3285,5998
20240318,113600,297445550,3295,3295,3295,3295,0
20240318,113500,297445550,3295,3295,3295,3295,100
20240318,113400,297116050,3295,3295,3295,3295,2
20240318,113300,297109460,3290,3290,3290,3290,0
20240318,113200,297109460,3290,3290,3290,3290,0
20240318,113100,297109460,3290,3290,3290,3290,0
20240318,113000,297109460,3290,3290,3290,3290,0
20240318,112900,297109460,3290,3290,3290,3290,0
20240318,112800,297109460,3290,3290,3290,3290,0
20240318,112700,297109460,3290,3290,3290,3290,720
20240318,112600,294740660,3290,3290,3290,3290,0
20240318,112500,294740660,3290,3290,3290,3290,0
20240318,112400,294740660,3290,3290,3290,3290,0
20240318,112300,294740660,3290,3290,3290,3290,11
20240318,112200,294704470,3285,3285,3285,3285,639
20240318,112100,292605355,3290,3290,3290,3290,2
20240318,112000,292598775,3290,3290,3290,3290,0
20240318,111900,292598775,3290,3290,3290,3290,0
20240318,111800,292598775,3290,3290,3290,3290,0
20240318,111700,292598775,3290,3290,3290,3290,0
20240318,111600,292598775,3290,3290,3290,3290,0
20240318,111500,292598775,3290,3290,3290,3290,0
20240318,111400,292598775,3290,3290,3290,3290,0
20240318,111300,292598775,3290,3290,3290,3290,4
20240318,111200,292585615,3290,3290,3290,3290,0
20240318,111100,292585615,3290,3290,3290,3290,0
20240318,111000,292585615,3290,3290,3290,3290,0
20240318,110900,292585615,3290,3290,3290,3290,0
20240318,110800,292585615,3290,3290,3290,3290,140
20240318,110700,292125015,3290,3290,3290,3290,0
20240318,110600,292125015,3290,3290,3290,3290,106
20240318,110500,291776275,3295,3295,3295,3295,0
20240318,110400,291776275,3295,3295,3295,3295,0
20240318,110300,291776275,3295,3295,3295,3295,0
20240318,110200,291776275,3295,3295,3295,3295,0
20240318,110100,291776275,3295,3295,3295,3295,998
20240318,110000,288487865,3295,3285,3295,3285,4027
20240318,105900,275225870,3290,3285,3290,3285,1215
20240318,105800,271234535,3290,3285,3290,3285,2610
20240318,105700,262660635,3290,3290,3290,3290,0
20240318,105600,262660635,3290,3290,3290,3290,0
20240318,105500,262660635,3290,3290,3290,3290,0
20240318,105400,262660635,3290,3290,3290,3290,0
20240318,105300,262660635,3290,3285,3290,3285,3114
20240318,105200,252431090,3290,3290,3290,3290,0
20240318,105100,252431090,3290,3290,3290,3290,1
20240318,105000,252427800,3290,3285,3290,3285,744
20240318,104900,249982245,3285,3285,3285,3285,75
20240318,104800,249735870,3290,3295,3295,3290,205
20240318,104700,249061360,3285,3285,3285,3285,530
20240318,104600,247320310,3295,3295,3295,3295,0
20240318,104500,247320310,3295,3295,3295,3295,0
20240318,104400,247320310,3295,3295,3295,3295,10
20240318,104300,247287360,3295,3290,3295,3290,13
20240318,104200,247244535,3295,3295,3295,3295,0
20240318,104100,247244535,3295,3295,3295,3295,20
20240318,104000,247178635,3295,3290,3295,3285,546
20240318,103900,245382305,3285,3285,3285,3285,242
20240318,103800,244587335,3285,3285,3285,3285,50
20240318,103700,244423085,3290,3290,3290,3290,0
20240318,103600,244423085,3290,3290,3290,3290,0
20240318,103500,244423085,3290,3290,3290,3290,11
20240318,103400,244386895,3285,3285,3285,3285,768
20240318,103300,241864015,3285,3285,3285,3285,0
20240318,103200,241864015,3285,3285,3285,3285,100
20240318,103100,241535515,3285,3285,3285,3285,61
20240318,103000,241335130,3285,3270,3285,3265,2550
20240318,102900,233003695,3290,3290,3290,3290,0
20240318,102800,233003695,3290,3290,3290,3290,0
20240318,102700,233003695,3290,3290,3290,3290,0
20240318,102600,233003695,3290,3290,3290,3290,0
20240318,102500,233003695,3290,3290,3290,3290,0
20240318,102400,233003695,3290,3285,3290,3285,202
20240318,102300,232340075,3285,3285,3285,3285,0
20240318,102200,232340075,3285,3285,3285,3285,263
20240318,102100,231476120,3285,3280,3285,3280,12
20240318,102000,231436705,3280,3280,3280,3280,1
20240318,101900,231433425,3285,3285,3285,3285,10
20240318,101800,231400575,3280,3280,3280,3280,3330
20240318,101700,220478175,3275,3275,3275,3275,0
20240318,101600,220478175,3275,3275,3275,3275,32
20240318,101500,220373375,3275,3265,3275,3265,476
20240318,101400,218815205,3270,3270,3270,3270,11
20240318,101300,218779235,3270,3270,3270,3270,45
20240318,101200,218632085,3270,3270,3270,3270,2
20240318,101100,218625545,3275,3275,3275,3275,0
20240318,101000,218625545,3275,3275,3275,3275,0
20240318,100900,218625545,3275,3275,3275,3275,0
20240318,100800,218625545,3275,3265,3275,3260,2045
20240318,100700,211956655,3275,3275,3275,3275,0
20240318,100600,211956655,3275,3275,3275,3275,642
20240318,100500,209854105,3275,3275,3275,3275,29
20240318,100400,209759130,3275,3270,3275,3270,19
20240318,100300,209696945,3275,3275,3275,3275,0
20240318,100200,209696945,3275,3260,3275,3255,618
20240318,100100,207683110,3260,3265,3265,3260,300
20240318,100000,206704860,3275,3275,3275,3275,10
20240318,095900,206672110,3275,3275,3275,3275,1
20240318,095800,206668835,3280,3280,3280,3280,0
20240318,095700,206668835,3280,3280,3280,3280,0
20240318,095600,206668835,3280,3280,3280,3280,0
20240318,095500,206668835,3280,3280,3280,3280,0
20240318,095400,206668835,3280,3280,3280,3280,0
20240318,095300,206668835,3280,3280,3280,3280,0
20240318,095200,206668835,3280,3280,3280,3280,0
20240318,095100,206668835,3280,3280,3280,3280,0
20240318,095000,206668835,3280,3280,3280,3280,0
20240318,094900,206668835,3280,3280,3280,3280,0
20240318,094800,206668835,3280,3280,3280,3280,0
20240318,094700,206668835,3280,3280,3280,3280,0
20240318,094600,206668835,3280,3280,3280,3280,0
20240318,094500,206668835,3280,3270,3280,3260,826
20240318,094400,203972925,3270,3270,3270,3270,510
20240318,094300,202305225,3280,3280,3280,3280,0
20240318,094200,202305225,3280,3280,3280,3280,0
20240318,094100,202305225,3280,3280,3280,3280,0
20240318,094000,202305225,3280,3280,3280,3280,0
20240318,093900,202305225,3280,3280,3280,3280,0
20240318,093800,202305225,3280,3280,3280,3280,0
20240318,093700,202305225,3280,3280,3280,3280,0
20240318,093600,202305225,3280,3280,3280,3280,0
20240318,093500,202305225,3280,3280,3280,3280,0
20240318,093400,202305225,3280,3280,3280,3280,0
20240318,093300,202305225,3280,3280,3280,3280,0
20240318,093200,202305225,3280,3280,3280,3280,0
20240318,093100,202305225,3280,3265,3280,3265,42
20240318,093000,202167930,3280,3280,3280,3265,28
20240318,092900,202076140,3280,3270,3280,3265,320
20240318,092800,201029585,3280,3280,3280,3280,0
20240318,092700,201029585,3280,3280,3280,3280,0
20240318,092600,201029585,3280,3270,3280,3270,103
20240318,092500,200692675,3280,3280,3280,3280,0
20240318,092400,200692675,3280,3280,3280,3280,0
20240318,092300,200692675,3280,3265,3280,3255,2982
20240318,092200,190979890,3270,3270,3270,3260,1029
20240318,092100,187620885,3270,3275,3275,3270,1761
20240318,092000,181861720,3280,3275,3280,3275,114
20240318,091900,181488320,3280,3280,3280,3280,0
20240318,091800,181488320,3280,3280,3280,3275,294
20240318,091700,180524805,3280,3280,3280,3280,151
20240318,091600,180029525,3280,3280,3285,3280,16
20240318,091500,179976990,3285,3280,3285,3280,13
20240318,091400,179934300,3280,3280,3280,3280,86
20240318,091300,179652220,3285,3285,3285,3285,4
20240318,091200,179639080,3285,3280,3285,3280,2416
20240318,091100,171703735,3280,3295,3300,3280,649
20240318,091000,169571485,3295,3300,3300,3295,4757
20240318,090900,153892145,3300,3300,3300,3300,523
20240318,090800,152166245,3300,3300,3300,3300,20
20240318,090700,152100245,3300,3290,3300,3290,1020
20240318,090600,148739790,3290,3290,3295,3290,189
20240318,090500,148117905,3290,3290,3295,3290,1227
20240318,090400,144078575,3290,3305,3305,3290,3643
20240318,090300,132044050,3310,3315,3320,3305,3171
20240318,090200,121538940,3300,3285,3325,3285,25641
20240318,090100,36845075,3270,3275,3290,3270,3053
20240318,090000,26846870,3290,3285,3300,3280,8158