KissMeData/004440/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184200,180487345,4405,4405,4405,4405,475
20240318,184100,180487345,4405,4405,4405,4405,0
20240318,184000,180487345,4405,4405,4405,4405,0
20240318,183900,180487345,4405,4405,4405,4405,0
20240318,183800,180487345,4405,4405,4405,4405,0
20240318,183700,180487345,4405,4405,4405,4405,0
20240318,183600,180487345,4405,4405,4405,4405,0
20240318,183500,180487345,4405,4405,4405,4405,0
20240318,183400,180487345,4405,4405,4405,4405,0
20240318,183300,180487345,4405,4405,4405,4405,0
20240318,183200,180487345,4405,4405,4405,4405,0
20240318,183100,180487345,4405,4405,4405,4405,0
20240318,183000,180487345,4405,4405,4405,4405,0
20240318,182900,180487345,4405,4405,4405,4405,0
20240318,182800,180487345,4405,4405,4405,4405,0
20240318,182700,180487345,4405,4405,4405,4405,0
20240318,182600,180487345,4405,4405,4405,4405,0
20240318,182500,180487345,4405,4405,4405,4405,0
20240318,182400,180487345,4405,4405,4405,4405,0
20240318,182300,180487345,4405,4405,4405,4405,0
20240318,182200,180487345,4405,4405,4405,4405,0
20240318,182100,180487345,4405,4405,4405,4405,0
20240318,182000,180487345,4405,4405,4405,4405,0
20240318,181900,180487345,4405,4405,4405,4405,0
20240318,181800,180487345,4405,4405,4405,4405,0
20240318,181700,180487345,4405,4405,4405,4405,0
20240318,181600,180487345,4405,4405,4405,4405,0
20240318,181500,180487345,4405,4405,4405,4405,0
20240318,181400,180487345,4405,4405,4405,4405,0
20240318,181300,180487345,4405,4405,4405,4405,0
20240318,181200,180487345,4405,4405,4405,4405,475
20240318,181100,180487345,4405,4405,4405,4405,0
20240318,181000,180487345,4405,4405,4405,4405,0
20240318,180900,180487345,4405,4405,4405,4405,0
20240318,180800,180487345,4405,4405,4405,4405,0
20240318,180700,180487345,4405,4405,4405,4405,0
20240318,180600,180487345,4405,4405,4405,4405,0
20240318,180500,180487345,4405,4405,4405,4405,0
20240318,180400,180487345,4405,4405,4405,4405,0
20240318,180300,180487345,4405,4405,4405,4405,0
20240318,180200,180487345,4405,4405,4405,4405,0
20240318,180100,180487345,4405,4405,4405,4405,0
20240318,180000,180487345,4405,4405,4405,4405,0
20240318,175900,180487345,4405,4405,4405,4405,0
20240318,175800,180487345,4405,4405,4405,4405,0
20240318,175700,180487345,4405,4405,4405,4405,0
20240318,175600,180487345,4405,4405,4405,4405,0
20240318,175500,180487345,4405,4405,4405,4405,0
20240318,175400,180487345,4405,4405,4405,4405,0
20240318,175300,180487345,4405,4405,4405,4405,0
20240318,175200,180487345,4405,4405,4405,4405,0
20240318,175100,180487345,4405,4405,4405,4405,0
20240318,175000,180487345,4405,4405,4405,4405,0
20240318,174900,180487345,4405,4405,4405,4405,0
20240318,174800,180487345,4405,4405,4405,4405,0
20240318,174700,180487345,4405,4405,4405,4405,0
20240318,174600,180487345,4405,4405,4405,4405,0
20240318,174500,180487345,4405,4405,4405,4405,0
20240318,174400,180487345,4405,4405,4405,4405,0
20240318,174300,180487345,4405,4405,4405,4405,0
20240318,174200,180487345,4405,4405,4405,4405,475
20240318,174100,180487345,4405,4405,4405,4405,0
20240318,174000,180487345,4405,4405,4405,4405,0
20240318,173900,180487345,4405,4405,4405,4405,0
20240318,173800,180487345,4405,4405,4405,4405,0
20240318,173700,180487345,4405,4405,4405,4405,0
20240318,173600,180487345,4405,4405,4405,4405,0
20240318,173500,180487345,4405,4405,4405,4405,0
20240318,173400,180487345,4405,4405,4405,4405,0
20240318,173300,180487345,4405,4405,4405,4405,0
20240318,173200,180487345,4405,4405,4405,4405,0
20240318,173100,180487345,4405,4405,4405,4405,0
20240318,173000,180487345,4405,4405,4405,4405,0
20240318,172900,180487345,4405,4405,4405,4405,0
20240318,172800,180487345,4405,4405,4405,4405,0
20240318,172700,180487345,4405,4405,4405,4405,0
20240318,172600,180487345,4405,4405,4405,4405,0
20240318,172500,180487345,4405,4405,4405,4405,0
20240318,172400,180487345,4405,4405,4405,4405,0
20240318,172300,180487345,4405,4405,4405,4405,0
20240318,172200,180487345,4405,4405,4405,4405,0
20240318,172100,180487345,4405,4405,4405,4405,0
20240318,172000,180487345,4405,4405,4405,4405,0
20240318,171900,180487345,4405,4405,4405,4405,0
20240318,171800,180487345,4405,4405,4405,4405,0
20240318,171700,180487345,4405,4405,4405,4405,0
20240318,171600,180487345,4405,4405,4405,4405,0
20240318,171500,180487345,4405,4405,4405,4405,0
20240318,171400,180487345,4405,4405,4405,4405,0
20240318,171300,180487345,4405,4405,4405,4405,0
20240318,171200,180487345,4405,4405,4405,4405,475
20240318,171100,180487345,4405,4405,4405,4405,0
20240318,171000,180487345,4405,4405,4405,4405,0
20240318,170900,180487345,4405,4405,4405,4405,0
20240318,170800,180487345,4405,4405,4405,4405,0
20240318,170700,180487345,4405,4405,4405,4405,0
20240318,170600,180487345,4405,4405,4405,4405,0
20240318,170500,180487345,4405,4405,4405,4405,0
20240318,170400,180487345,4405,4405,4405,4405,0
20240318,170300,180487345,4405,4405,4405,4405,0
20240318,170200,180487345,4405,4405,4405,4405,0
20240318,170100,180487345,4405,4405,4405,4405,0
20240318,170000,180487345,4405,4405,4405,4405,0
20240318,165900,180487345,4405,4405,4405,4405,0
20240318,165800,180487345,4405,4405,4405,4405,0
20240318,165700,180487345,4405,4405,4405,4405,0
20240318,165600,180487345,4405,4405,4405,4405,0
20240318,165500,180487345,4405,4405,4405,4405,0
20240318,165400,180487345,4405,4405,4405,4405,0
20240318,165300,180487345,4405,4405,4405,4405,0
20240318,165200,180487345,4405,4405,4405,4405,0
20240318,165100,180487345,4405,4405,4405,4405,0
20240318,165000,180487345,4405,4405,4405,4405,0
20240318,164900,180487345,4405,4405,4405,4405,0
20240318,164800,180487345,4405,4405,4405,4405,0
20240318,164700,180487345,4405,4405,4405,4405,0
20240318,164600,180487345,4405,4405,4405,4405,0
20240318,164500,180487345,4405,4405,4405,4405,0
20240318,164400,180487345,4405,4405,4405,4405,0
20240318,164300,180487345,4405,4405,4405,4405,0
20240318,164200,180487345,4405,4405,4405,4405,475
20240318,164100,180487345,4405,4405,4405,4405,0
20240318,164000,180487345,4405,4405,4405,4405,0
20240318,163900,180487345,4405,4405,4405,4405,0
20240318,163800,180487345,4405,4405,4405,4405,0
20240318,163700,180487345,4405,4405,4405,4405,0
20240318,163600,180487345,4405,4405,4405,4405,0
20240318,163500,180487345,4405,4405,4405,4405,0
20240318,163400,180487345,4405,4405,4405,4405,0
20240318,163300,180487345,4405,4405,4405,4405,0
20240318,163200,180487345,4405,4405,4405,4405,0
20240318,163100,180487345,4405,4405,4405,4405,0
20240318,163000,180487345,4405,4405,4405,4405,0
20240318,162900,180487345,4405,4405,4405,4405,0
20240318,162800,180487345,4405,4405,4405,4405,0
20240318,162700,180487345,4405,4405,4405,4405,0
20240318,162600,180487345,4405,4405,4405,4405,0
20240318,162500,180487345,4405,4405,4405,4405,0
20240318,162400,180487345,4405,4405,4405,4405,0
20240318,162300,180487345,4405,4405,4405,4405,0
20240318,162200,180487345,4405,4405,4405,4405,0
20240318,162100,180487345,4405,4405,4405,4405,0
20240318,162000,180487345,4405,4405,4405,4405,0
20240318,161900,180487345,4405,4405,4405,4405,0
20240318,161800,180487345,4405,4405,4405,4405,0
20240318,161700,180487345,4405,4405,4405,4405,0
20240318,161600,180487345,4405,4405,4405,4405,0
20240318,161500,180487345,4405,4405,4405,4405,0
20240318,161400,180487345,4405,4405,4405,4405,0
20240318,161300,180487345,4405,4405,4405,4405,0
20240318,161200,180487345,4405,4405,4405,4405,475
20240318,161100,180487345,4405,4405,4405,4405,0
20240318,161000,180487345,4405,4405,4405,4405,0
20240318,160900,180487345,4405,4405,4405,4405,0
20240318,160800,180487345,4405,4405,4405,4405,0
20240318,160700,180487345,4405,4405,4405,4405,0
20240318,160600,180487345,4405,4405,4405,4405,0
20240318,160500,180487345,4405,4405,4405,4405,0
20240318,160400,180487345,4405,4405,4405,4405,0
20240318,160300,180487345,4405,4405,4405,4405,0
20240318,160200,180487345,4405,4405,4405,4405,0
20240318,160100,180487345,4405,4405,4405,4405,0
20240318,160000,180487345,4405,4405,4405,4405,0
20240318,155900,180487345,4405,4405,4405,4405,0
20240318,155800,180487345,4405,4405,4405,4405,0
20240318,155700,180487345,4405,4405,4405,4405,0
20240318,155600,180487345,4405,4405,4405,4405,0
20240318,155500,180487345,4405,4405,4405,4405,0
20240318,155400,180487345,4405,4405,4405,4405,0
20240318,155300,180487345,4405,4405,4405,4405,0
20240318,155200,180487345,4405,4405,4405,4405,0
20240318,155100,180487345,4405,4405,4405,4405,0
20240318,155000,180487345,4405,4405,4405,4405,0
20240318,154900,180487345,4405,4405,4405,4405,0
20240318,154800,180487345,4405,4405,4405,4405,0
20240318,154700,180487345,4405,4405,4405,4405,0
20240318,154600,180487345,4405,4405,4405,4405,0
20240318,154500,180487345,4405,4405,4405,4405,0
20240318,154400,180487345,4405,4405,4405,4405,0
20240318,154300,180487345,4405,4405,4405,4405,0
20240318,154200,180487345,4405,4405,4405,4405,475
20240318,154100,180487345,4405,4405,4405,4405,0
20240318,154000,180487345,4405,4405,4405,4405,0
20240318,153900,180487345,4405,4405,4405,4405,0
20240318,153800,180487345,4405,4405,4405,4405,0
20240318,153700,180487345,4405,4405,4405,4405,0
20240318,153600,180487345,4405,4405,4405,4405,0
20240318,153500,180487345,4405,4405,4405,4405,0
20240318,153400,180487345,4405,4405,4405,4405,0
20240318,153300,180487345,4405,4405,4405,4405,0
20240318,153200,180487345,4405,4405,4405,4405,0
20240318,153100,180487345,4405,4405,4405,4405,0
20240318,153000,180487345,4405,4405,4405,4405,475
20240318,152900,178394970,4445,4445,4445,4445,0
20240318,152800,178394970,4445,4445,4445,4445,0
20240318,152700,178394970,4445,4445,4445,4445,0
20240318,152600,178394970,4445,4445,4445,4445,0
20240318,152500,178394970,4445,4445,4445,4445,0
20240318,152400,178394970,4445,4445,4445,4445,0
20240318,152300,178394970,4445,4445,4445,4445,0
20240318,152200,178394970,4445,4445,4445,4445,0
20240318,152100,178394970,4445,4445,4445,4445,0
20240318,152000,178394970,4445,4445,4445,4445,0
20240318,151900,178394970,4445,4445,4445,4445,0
20240318,151800,178394970,4445,4445,4445,4445,0
20240318,151700,178394970,4445,4445,4445,4445,0
20240318,151600,178394970,4445,4445,4445,4445,0
20240318,151500,178394970,4445,4445,4445,4445,0
20240318,151400,178394970,4445,4445,4445,4445,0
20240318,151300,178394970,4445,4445,4445,4445,0
20240318,151200,178394970,4445,4445,4445,4445,0
20240318,151100,178394970,4445,4445,4445,4445,0
20240318,151000,178394970,4445,4445,4445,4445,0
20240318,150900,178394970,4445,4445,4445,4445,0
20240318,150800,178394970,4445,4445,4445,4445,0
20240318,150700,178394970,4445,4445,4445,4445,0
20240318,150600,178394970,4445,4445,4445,4445,0
20240318,150500,178394970,4445,4445,4445,4445,0
20240318,150400,178394970,4445,4445,4445,4445,0
20240318,150300,178394970,4445,4445,4445,4445,0
20240318,150200,178394970,4445,4445,4445,4445,0
20240318,150100,178394970,4445,4445,4445,4445,0
20240318,150000,178394970,4445,4445,4445,4445,12
20240318,145900,178341630,4445,4445,4445,4445,0
20240318,145800,178341630,4445,4445,4445,4445,0
20240318,145700,178341630,4445,4445,4445,4445,0
20240318,145600,178341630,4445,4445,4445,4445,10
20240318,145500,178297180,4445,4440,4445,4440,3
20240318,145400,178283850,4430,4430,4430,4430,0
20240318,145300,178283850,4430,4430,4430,4430,0
20240318,145200,178283850,4430,4420,4430,4420,1020
20240318,145100,173773050,4410,4410,4410,4410,0
20240318,145000,173773050,4410,4410,4410,4410,0
20240318,144900,173773050,4410,4410,4410,4410,0
20240318,144800,173773050,4410,4410,4410,4410,0
20240318,144700,173773050,4410,4410,4410,4410,0
20240318,144600,173773050,4410,4410,4410,4410,4
20240318,144500,173755410,4420,4420,4420,4420,0
20240318,144400,173755410,4420,4420,4420,4420,0
20240318,144300,173755410,4420,4420,4420,4420,0
20240318,144200,173755410,4420,4420,4420,4420,0
20240318,144100,173755410,4420,4420,4420,4420,0
20240318,144000,173755410,4420,4420,4420,4420,0
20240318,143900,173755410,4420,4420,4420,4420,0
20240318,143800,173755410,4420,4420,4420,4420,0
20240318,143700,173755410,4420,4420,4420,4420,0
20240318,143600,173755410,4420,4420,4420,4420,0
20240318,143500,173755410,4420,4420,4420,4420,0
20240318,143400,173755410,4420,4420,4420,4420,0
20240318,143300,173755410,4420,4420,4420,4420,0
20240318,143200,173755410,4420,4420,4420,4420,3
20240318,143100,173742150,4410,4410,4410,4410,0
20240318,143000,173742150,4410,4410,4410,4410,0
20240318,142900,173742150,4410,4410,4410,4410,0
20240318,142800,173742150,4410,4410,4410,4410,307
20240318,142700,172388280,4420,4420,4420,4420,93
20240318,142600,171977220,4420,4420,4420,4420,0
20240318,142500,171977220,4420,4420,4420,4420,0
20240318,142400,171977220,4420,4420,4420,4420,2
20240318,142300,171968380,4425,4425,4425,4425,0
20240318,142200,171968380,4425,4425,4425,4425,0
20240318,142100,171968380,4425,4420,4425,4420,165
20240318,142000,171239075,4420,4420,4420,4420,0
20240318,141900,171239075,4420,4420,4420,4420,0
20240318,141800,171239075,4420,4420,4420,4420,0
20240318,141700,171239075,4420,4420,4420,4420,0
20240318,141600,171239075,4420,4420,4420,4420,250
20240318,141500,170134075,4415,4415,4415,4415,0
20240318,141400,170134075,4415,4415,4415,4415,0
20240318,141300,170134075,4415,4415,4415,4415,0
20240318,141200,170134075,4415,4415,4415,4415,0
20240318,141100,170134075,4415,4415,4415,4415,0
20240318,141000,170134075,4415,4415,4415,4415,0
20240318,140900,170134075,4415,4415,4415,4415,0
20240318,140800,170134075,4415,4415,4415,4415,0
20240318,140700,170134075,4415,4415,4415,4415,0
20240318,140600,170134075,4415,4415,4415,4415,0
20240318,140500,170134075,4415,4415,4415,4415,50
20240318,140400,169913325,4415,4415,4415,4415,0
20240318,140300,169913325,4415,4410,4415,4410,495
20240318,140200,167728830,4410,4420,4420,4410,1443
20240318,140100,161363735,4420,4420,4420,4420,0
20240318,140000,161363735,4420,4420,4420,4420,0
20240318,135900,161363735,4420,4420,4420,4420,150
20240318,135800,160700735,4425,4425,4425,4425,0
20240318,135700,160700735,4425,4425,4425,4425,0
20240318,135600,160700735,4425,4425,4425,4425,0
20240318,135500,160700735,4425,4425,4425,4425,40
20240318,135400,160523735,4425,4425,4425,4425,0
20240318,135300,160523735,4425,4425,4425,4425,0
20240318,135200,160523735,4425,4425,4425,4425,0
20240318,135100,160523735,4425,4425,4425,4425,0
20240318,135000,160523735,4425,4425,4425,4425,0
20240318,134900,160523735,4425,4425,4425,4425,0
20240318,134800,160523735,4425,4425,4425,4425,100
20240318,134700,160081235,4425,4425,4425,4425,110
20240318,134600,159594485,4425,4425,4425,4425,0
20240318,134500,159594485,4425,4425,4425,4425,0
20240318,134400,159594485,4425,4425,4425,4425,0
20240318,134300,159594485,4425,4425,4425,4425,0
20240318,134200,159594485,4425,4425,4425,4425,0
20240318,134100,159594485,4425,4425,4425,4425,0
20240318,134000,159594485,4425,4425,4425,4425,0
20240318,133900,159594485,4425,4425,4425,4425,0
20240318,133800,159594485,4425,4425,4425,4425,0
20240318,133700,159594485,4425,4425,4425,4425,0
20240318,133600,159594485,4425,4425,4425,4425,19
20240318,133500,159510410,4425,4440,4440,4425,525
20240318,133400,157180920,4450,4450,4450,4450,0
20240318,133300,157180920,4450,4450,4450,4450,0
20240318,133200,157180920,4450,4450,4450,4450,0
20240318,133100,157180920,4450,4450,4450,4450,0
20240318,133000,157180920,4450,4450,4450,4450,110
20240318,132900,156691420,4440,4440,4440,4440,104
20240318,132800,156229660,4440,4440,4440,4440,0
20240318,132700,156229660,4440,4440,4440,4440,0
20240318,132600,156229660,4440,4440,4440,4440,0
20240318,132500,156229660,4440,4440,4440,4440,0
20240318,132400,156229660,4440,4440,4440,4440,0
20240318,132300,156229660,4440,4440,4440,4440,0
20240318,132200,156229660,4440,4440,4440,4440,160
20240318,132100,155519260,4440,4440,4440,4440,50
20240318,132000,155297260,4440,4440,4440,4440,154
20240318,131900,154613500,4445,4445,4445,4445,0
20240318,131800,154613500,4445,4445,4445,4445,0
20240318,131700,154613500,4445,4445,4445,4445,0
20240318,131600,154613500,4445,4445,4445,4445,0
20240318,131500,154613500,4445,4445,4445,4445,0
20240318,131400,154613500,4445,4445,4445,4445,0
20240318,131300,154613500,4445,4445,4445,4445,0
20240318,131200,154613500,4445,4445,4445,4445,0
20240318,131100,154613500,4445,4450,4450,4445,4
20240318,131000,154595715,4450,4450,4450,4450,0
20240318,130900,154595715,4450,4450,4450,4450,2
20240318,130800,154586815,4450,4450,4450,4450,139
20240318,130700,153968265,4450,4450,4450,4450,0
20240318,130600,153968265,4450,4450,4450,4450,0
20240318,130500,153968265,4450,4450,4450,4450,14
20240318,130400,153905965,4450,4450,4450,4450,112
20240318,130300,153407565,4445,4445,4445,4445,0
20240318,130200,153407565,4445,4445,4445,4445,0
20240318,130100,153407565,4445,4445,4445,4445,10
20240318,130000,153363115,4450,4450,4450,4450,0
20240318,125900,153363115,4450,4450,4450,4450,1
20240318,125800,153358665,4450,4450,4450,4450,0
20240318,125700,153358665,4450,4450,4450,4450,0
20240318,125600,153358665,4450,4450,4450,4450,763
20240318,125500,149963315,4480,4480,4480,4480,0
20240318,125400,149963315,4480,4475,4480,4460,273
20240318,125300,148742145,4485,4455,4490,4445,1181
20240318,125200,143446555,4455,4455,4455,4455,5
20240318,125100,143424280,4455,4455,4455,4455,0
20240318,125000,143424280,4455,4455,4455,4455,1
20240318,124900,143419825,4450,4450,4450,4445,1063
20240318,124800,138691975,4450,4435,4450,4435,1378
20240318,124700,132575265,4435,4435,4435,4435,0
20240318,124600,132575265,4435,4435,4435,4435,100
20240318,124500,132131765,4425,4425,4425,4425,1
20240318,124400,132127340,4425,4425,4425,4425,0
20240318,124300,132127340,4425,4425,4425,4425,0
20240318,124200,132127340,4425,4425,4425,4425,3
20240318,124100,132114065,4425,4425,4425,4425,108
20240318,124000,131636165,4425,4425,4425,4425,10
20240318,123900,131591915,4425,4430,4430,4425,500
20240318,123800,129378915,4425,4425,4425,4425,0
20240318,123700,129378915,4425,4425,4425,4425,0
20240318,123600,129378915,4425,4425,4425,4425,46
20240318,123500,129175365,4425,4425,4425,4425,100
20240318,123400,128732865,4435,4435,4435,4435,1
20240318,123300,128728430,4430,4430,4430,4430,12
20240318,123200,128675270,4430,4430,4430,4430,0
20240318,123100,128675270,4430,4430,4430,4430,50
20240318,123000,128453770,4425,4425,4425,4425,0
20240318,122900,128453770,4425,4425,4425,4425,0
20240318,122800,128453770,4425,4425,4425,4425,0
20240318,122700,128453770,4425,4425,4425,4425,0
20240318,122600,128453770,4425,4425,4425,4425,0
20240318,122500,128453770,4425,4425,4425,4425,200
20240318,122400,127568770,4435,4435,4435,4435,0
20240318,122300,127568770,4435,4435,4435,4435,0
20240318,122200,127568770,4435,4435,4435,4435,0
20240318,122100,127568770,4435,4435,4435,4435,0
20240318,122000,127568770,4435,4435,4435,4435,0
20240318,121900,127568770,4435,4435,4435,4435,14
20240318,121800,127506680,4435,4430,4435,4430,105
20240318,121700,127041505,4430,4430,4430,4430,162
20240318,121600,126323845,4425,4405,4425,4405,5915
20240318,121500,100150170,4420,4420,4420,4420,0
20240318,121400,100150170,4420,4400,4420,4400,424
20240318,121300,98279650,4405,4405,4405,4405,0
20240318,121200,98279650,4405,4405,4405,4405,0
20240318,121100,98279650,4405,4400,4405,4400,397
20240318,121000,96531350,4390,4390,4390,4390,0
20240318,120900,96531350,4390,4390,4390,4390,0
20240318,120800,96531350,4390,4390,4390,4390,0
20240318,120700,96531350,4390,4390,4390,4390,0
20240318,120600,96531350,4390,4390,4390,4390,0
20240318,120500,96531350,4390,4390,4390,4390,0
20240318,120400,96531350,4390,4390,4390,4390,6
20240318,120300,96505010,4390,4390,4390,4390,0
20240318,120200,96505010,4390,4390,4390,4390,0
20240318,120100,96505010,4390,4390,4390,4390,16
20240318,120000,96434770,4400,4400,4400,4400,0
20240318,115900,96434770,4400,4400,4400,4400,1
20240318,115800,96430370,4400,4400,4400,4400,63
20240318,115700,96153170,4405,4405,4405,4405,0
20240318,115600,96153170,4405,4405,4405,4405,0
20240318,115500,96153170,4405,4405,4405,4405,0
20240318,115400,96153170,4405,4405,4405,4405,0
20240318,115300,96153170,4405,4405,4405,4405,0
20240318,115200,96153170,4405,4405,4405,4405,0
20240318,115100,96153170,4405,4405,4405,4405,0
20240318,115000,96153170,4405,4405,4405,4405,0
20240318,114900,96153170,4405,4405,4405,4405,0
20240318,114800,96153170,4405,4405,4405,4405,0
20240318,114700,96153170,4405,4405,4405,4405,0
20240318,114600,96153170,4405,4405,4405,4405,0
20240318,114500,96153170,4405,4405,4405,4405,0
20240318,114400,96153170,4405,4405,4405,4405,0
20240318,114300,96153170,4405,4405,4405,4405,0
20240318,114200,96153170,4405,4405,4405,4405,0
20240318,114100,96153170,4405,4405,4405,4405,0
20240318,114000,96153170,4405,4405,4405,4405,0
20240318,113900,96153170,4405,4405,4405,4405,0
20240318,113800,96153170,4405,4405,4405,4405,0
20240318,113700,96153170,4405,4405,4405,4405,0
20240318,113600,96153170,4405,4405,4405,4405,0
20240318,113500,96153170,4405,4405,4405,4405,0
20240318,113400,96153170,4405,4405,4405,4405,0
20240318,113300,96153170,4405,4400,4405,4400,222
20240318,113200,95175370,4385,4385,4385,4385,120
20240318,113100,94649170,4400,4400,4400,4400,0
20240318,113000,94649170,4400,4400,4400,4400,0
20240318,112900,94649170,4400,4400,4400,4400,181
20240318,112800,93852770,4400,4400,4400,4400,0
20240318,112700,93852770,4400,4405,4405,4400,1901
20240318,112600,85487695,4405,4405,4405,4405,0
20240318,112500,85487695,4405,4410,4410,4405,558
20240318,112400,83027250,4425,4425,4425,4425,0
20240318,112300,83027250,4425,4425,4425,4425,7
20240318,112200,82996275,4420,4420,4420,4420,0
20240318,112100,82996275,4420,4420,4420,4420,0
20240318,112000,82996275,4420,4420,4420,4420,8
20240318,111900,82960915,4420,4410,4420,4410,14
20240318,111800,82899105,4410,4410,4410,4410,207
20240318,111700,81986235,4425,4425,4425,4425,0
20240318,111600,81986235,4425,4425,4425,4425,0
20240318,111500,81986235,4425,4425,4425,4425,50
20240318,111400,81764985,4425,4425,4425,4425,0
20240318,111300,81764985,4425,4425,4425,4425,0
20240318,111200,81764985,4425,4425,4425,4425,50
20240318,111100,81543735,4430,4430,4430,4430,0
20240318,111000,81543735,4430,4430,4430,4430,0
20240318,110900,81543735,4430,4430,4430,4430,0
20240318,110800,81543735,4430,4425,4430,4425,114
20240318,110700,81039275,4425,4425,4425,4425,0
20240318,110600,81039275,4425,4410,4425,4410,604
20240318,110500,78374075,4420,4415,4420,4410,450
20240318,110400,76386335,4410,4410,4410,4410,487
20240318,110300,74238665,4400,4400,4400,4400,0
20240318,110200,74238665,4400,4400,4400,4400,0
20240318,110100,74238665,4400,4400,4400,4400,0
20240318,110000,74238665,4400,4400,4400,4400,0
20240318,105900,74238665,4400,4395,4400,4395,59
20240318,105800,73979095,4400,4400,4400,4400,0
20240318,105700,73979095,4400,4400,4400,4400,0
20240318,105600,73979095,4400,4400,4400,4400,0
20240318,105500,73979095,4400,4400,4400,4400,0
20240318,105400,73979095,4400,4400,4400,4400,52
20240318,105300,73750295,4400,4400,4400,4400,0
20240318,105200,73750295,4400,4400,4410,4400,455
20240318,105100,71748285,4400,4400,4400,4400,2057
20240318,105000,62697485,4400,4400,4400,4400,2300
20240318,104900,52577485,4410,4410,4410,4410,0
20240318,104800,52577485,4410,4410,4410,4410,0
20240318,104700,52577485,4410,4410,4410,4410,7
20240318,104600,52546615,4415,4410,4415,4410,334
20240318,104500,51072015,4400,4400,4400,4400,111
20240318,104400,50583615,4400,4360,4400,4360,533
20240318,104300,48239985,4360,4360,4360,4360,0
20240318,104200,48239985,4360,4360,4360,4360,0
20240318,104100,48239985,4360,4360,4360,4360,2
20240318,104000,48231265,4395,4395,4395,4395,0
20240318,103900,48231265,4395,4395,4395,4395,0
20240318,103800,48231265,4395,4395,4395,4395,0
20240318,103700,48231265,4395,4395,4395,4395,0
20240318,103600,48231265,4395,4395,4395,4395,0
20240318,103500,48231265,4395,4395,4395,4395,0
20240318,103400,48231265,4395,4395,4395,4395,0
20240318,103300,48231265,4395,4395,4395,4395,0
20240318,103200,48231265,4395,4395,4395,4395,0
20240318,103100,48231265,4395,4395,4395,4395,0
20240318,103000,48231265,4395,4395,4395,4395,0
20240318,102900,48231265,4395,4395,4395,4395,0
20240318,102800,48231265,4395,4395,4395,4395,0
20240318,102700,48231265,4395,4395,4395,4395,0
20240318,102600,48231265,4395,4395,4395,4395,0
20240318,102500,48231265,4395,4395,4395,4395,0
20240318,102400,48231265,4395,4395,4395,4395,0
20240318,102300,48231265,4395,4395,4395,4395,0
20240318,102200,48231265,4395,4395,4395,4395,0
20240318,102100,48231265,4395,4395,4395,4395,0
20240318,102000,48231265,4395,4395,4395,4395,0
20240318,101900,48231265,4395,4395,4395,4395,0
20240318,101800,48231265,4395,4360,4395,4360,40
20240318,101700,48055820,4360,4360,4360,4360,0
20240318,101600,48055820,4360,4360,4360,4360,0
20240318,101500,48055820,4360,4360,4360,4360,0
20240318,101400,48055820,4360,4360,4360,4360,0
20240318,101300,48055820,4360,4360,4360,4360,9
20240318,101200,48016580,4340,4340,4340,4340,1
20240318,101100,48012240,4360,4360,4360,4360,0
20240318,101000,48012240,4360,4360,4360,4360,0
20240318,100900,48012240,4360,4360,4360,4360,0
20240318,100800,48012240,4360,4360,4360,4360,0
20240318,100700,48012240,4360,4360,4360,4360,0
20240318,100600,48012240,4360,4360,4360,4360,20
20240318,100500,47925040,4360,4355,4360,4355,301
20240318,100400,46613680,4360,4360,4360,4360,9
20240318,100300,46574440,4360,4360,4360,4360,10
20240318,100200,46530840,4360,4360,4360,4360,10
20240318,100100,46487240,4360,4360,4360,4360,0
20240318,100000,46487240,4360,4360,4360,4360,0
20240318,095900,46487240,4360,4360,4360,4360,0
20240318,095800,46487240,4360,4360,4360,4360,0
20240318,095700,46487240,4360,4360,4360,4360,0
20240318,095600,46487240,4360,4360,4360,4360,0
20240318,095500,46487240,4360,4360,4360,4360,1
20240318,095400,46482880,4355,4365,4365,4355,2185
20240318,095300,36955015,4355,4360,4360,4355,3
20240318,095200,36941945,4360,4355,4360,4355,7
20240318,095100,36911455,4355,4355,4355,4355,0
20240318,095000,36911455,4355,4355,4355,4355,12
20240318,094900,36859195,4355,4355,4355,4355,0
20240318,094800,36859195,4355,4355,4355,4355,0
20240318,094700,36859195,4355,4355,4355,4355,0
20240318,094600,36859195,4355,4355,4355,4355,0
20240318,094500,36859195,4355,4355,4355,4355,0
20240318,094400,36859195,4355,4355,4355,4355,0
20240318,094300,36859195,4355,4355,4355,4355,0
20240318,094200,36859195,4355,4355,4355,4355,0
20240318,094100,36859195,4355,4355,4355,4355,0
20240318,094000,36859195,4355,4355,4355,4355,1
20240318,093900,36854840,4355,4355,4355,4355,3
20240318,093800,36841775,4350,4350,4350,4350,0
20240318,093700,36841775,4350,4345,4410,4345,3529
20240318,093600,21336125,4350,4345,4350,4345,5
20240318,093500,21314380,4400,4400,4400,4400,0
20240318,093400,21314380,4400,4400,4400,4400,0
20240318,093300,21314380,4400,4400,4400,4400,0
20240318,093200,21314380,4400,4400,4400,4400,0
20240318,093100,21314380,4400,4400,4400,4400,0
20240318,093000,21314380,4400,4400,4400,4400,0
20240318,092900,21314380,4400,4400,4400,4400,0
20240318,092800,21314380,4400,4330,4400,4330,924
20240318,092700,17255150,4335,4335,4335,4335,0
20240318,092600,17255150,4335,4335,4335,4335,0
20240318,092500,17255150,4335,4335,4335,4335,0
20240318,092400,17255150,4335,4335,4335,4335,0
20240318,092300,17255150,4335,4335,4335,4335,0
20240318,092200,17255150,4335,4335,4335,4335,0
20240318,092100,17255150,4335,4335,4335,4335,1
20240318,092000,17250815,4345,4345,4345,4345,10
20240318,091900,17207365,4395,4395,4395,4395,0
20240318,091800,17207365,4395,4395,4395,4395,0
20240318,091700,17207365,4395,4345,4395,4345,20
20240318,091600,17119850,4335,4330,4335,4330,456
20240318,091500,15143330,4320,4320,4320,4320,46
20240318,091400,14944610,4320,4325,4325,4320,23
20240318,091300,14845225,4340,4355,4355,4340,104
20240318,091200,14392380,4355,4355,4355,4355,2
20240318,091100,14383670,4365,4365,4365,4365,0
20240318,091000,14383670,4365,4365,4365,4365,3
20240318,090900,14370575,4355,4365,4365,4355,9
20240318,090800,14331330,4385,4385,4385,4385,1
20240318,090700,14326945,4400,4400,4400,4400,226
20240318,090600,13332545,4410,4410,4410,4410,5
20240318,090500,13310495,4420,4420,4420,4420,0
20240318,090400,13310495,4420,4375,4420,4375,1371
20240318,090300,7294510,4375,4320,4375,4320,1504
20240318,090200,765435,4305,4300,4305,4300,167
20240318,090100,46970,4270,4270,4270,4270,0
20240318,090000,46970,4270,4270,4270,4270,11