KissMeData/048870/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192900,620623685,2840,2840,2840,2840,1598
20240318,192800,620623685,2840,2840,2840,2840,0
20240318,192700,620623685,2840,2840,2840,2840,0
20240318,192600,620623685,2840,2840,2840,2840,0
20240318,192500,620623685,2840,2840,2840,2840,0
20240318,192400,620623685,2840,2840,2840,2840,0
20240318,192300,620623685,2840,2840,2840,2840,0
20240318,192200,620623685,2840,2840,2840,2840,0
20240318,192100,620623685,2840,2840,2840,2840,0
20240318,192000,620623685,2840,2840,2840,2840,0
20240318,191900,620623685,2840,2840,2840,2840,0
20240318,191800,620623685,2840,2840,2840,2840,0
20240318,191700,620623685,2840,2840,2840,2840,0
20240318,191600,620623685,2840,2840,2840,2840,0
20240318,191500,620623685,2840,2840,2840,2840,0
20240318,191400,620623685,2840,2840,2840,2840,0
20240318,191300,620623685,2840,2840,2840,2840,0
20240318,191200,620623685,2840,2840,2840,2840,0
20240318,191100,620623685,2840,2840,2840,2840,0
20240318,191000,620623685,2840,2840,2840,2840,0
20240318,190900,620623685,2840,2840,2840,2840,0
20240318,190800,620623685,2840,2840,2840,2840,0
20240318,190700,620623685,2840,2840,2840,2840,0
20240318,190600,620623685,2840,2840,2840,2840,0
20240318,190500,620623685,2840,2840,2840,2840,0
20240318,190400,620623685,2840,2840,2840,2840,0
20240318,190300,620623685,2840,2840,2840,2840,0
20240318,190200,620623685,2840,2840,2840,2840,0
20240318,190100,620623685,2840,2840,2840,2840,0
20240318,190000,620623685,2840,2840,2840,2840,0
20240318,185900,620623685,2840,2840,2840,2840,1598
20240318,185800,620623685,2840,2840,2840,2840,0
20240318,185700,620623685,2840,2840,2840,2840,0
20240318,185600,620623685,2840,2840,2840,2840,0
20240318,185500,620623685,2840,2840,2840,2840,0
20240318,185400,620623685,2840,2840,2840,2840,0
20240318,185300,620623685,2840,2840,2840,2840,0
20240318,185200,620623685,2840,2840,2840,2840,0
20240318,185100,620623685,2840,2840,2840,2840,0
20240318,185000,620623685,2840,2840,2840,2840,0
20240318,184900,620623685,2840,2840,2840,2840,0
20240318,184800,620623685,2840,2840,2840,2840,0
20240318,184700,620623685,2840,2840,2840,2840,0
20240318,184600,620623685,2840,2840,2840,2840,0
20240318,184500,620623685,2840,2840,2840,2840,0
20240318,184400,620623685,2840,2840,2840,2840,0
20240318,184300,620623685,2840,2840,2840,2840,0
20240318,184200,620623685,2840,2840,2840,2840,0
20240318,184100,620623685,2840,2840,2840,2840,0
20240318,184000,620623685,2840,2840,2840,2840,0
20240318,183900,620623685,2840,2840,2840,2840,0
20240318,183800,620623685,2840,2840,2840,2840,0
20240318,183700,620623685,2840,2840,2840,2840,0
20240318,183600,620623685,2840,2840,2840,2840,0
20240318,183500,620623685,2840,2840,2840,2840,0
20240318,183400,620623685,2840,2840,2840,2840,0
20240318,183300,620623685,2840,2840,2840,2840,0
20240318,183200,620623685,2840,2840,2840,2840,0
20240318,183100,620623685,2840,2840,2840,2840,0
20240318,183000,620623685,2840,2840,2840,2840,0
20240318,182900,620623685,2840,2840,2840,2840,1598
20240318,182800,620623685,2840,2840,2840,2840,0
20240318,182700,620623685,2840,2840,2840,2840,0
20240318,182600,620623685,2840,2840,2840,2840,0
20240318,182500,620623685,2840,2840,2840,2840,0
20240318,182400,620623685,2840,2840,2840,2840,0
20240318,182300,620623685,2840,2840,2840,2840,0
20240318,182200,620623685,2840,2840,2840,2840,0
20240318,182100,620623685,2840,2840,2840,2840,0
20240318,182000,620623685,2840,2840,2840,2840,0
20240318,181900,620623685,2840,2840,2840,2840,0
20240318,181800,620623685,2840,2840,2840,2840,0
20240318,181700,620623685,2840,2840,2840,2840,0
20240318,181600,620623685,2840,2840,2840,2840,0
20240318,181500,620623685,2840,2840,2840,2840,0
20240318,181400,620623685,2840,2840,2840,2840,0
20240318,181300,620623685,2840,2840,2840,2840,0
20240318,181200,620623685,2840,2840,2840,2840,0
20240318,181100,620623685,2840,2840,2840,2840,0
20240318,181000,620623685,2840,2840,2840,2840,0
20240318,180900,620623685,2840,2840,2840,2840,0
20240318,180800,620623685,2840,2840,2840,2840,0
20240318,180700,620623685,2840,2840,2840,2840,0
20240318,180600,620623685,2840,2840,2840,2840,0
20240318,180500,620623685,2840,2840,2840,2840,0
20240318,180400,620623685,2840,2840,2840,2840,0
20240318,180300,620623685,2840,2840,2840,2840,0
20240318,180200,620623685,2840,2840,2840,2840,0
20240318,180100,620623685,2840,2840,2840,2840,0
20240318,180000,620623685,2840,2840,2840,2840,0
20240318,175900,620623685,2840,2840,2840,2840,1598
20240318,175800,620623685,2840,2840,2840,2840,0
20240318,175700,620623685,2840,2840,2840,2840,0
20240318,175600,620623685,2840,2840,2840,2840,0
20240318,175500,620623685,2840,2840,2840,2840,0
20240318,175400,620623685,2840,2840,2840,2840,0
20240318,175300,620623685,2840,2840,2840,2840,0
20240318,175200,620623685,2840,2840,2840,2840,0
20240318,175100,620623685,2840,2840,2840,2840,0
20240318,175000,620623685,2840,2840,2840,2840,0
20240318,174900,620623685,2840,2840,2840,2840,0
20240318,174800,620623685,2840,2840,2840,2840,0
20240318,174700,620623685,2840,2840,2840,2840,0
20240318,174600,620623685,2840,2840,2840,2840,0
20240318,174500,620623685,2840,2840,2840,2840,0
20240318,174400,620623685,2840,2840,2840,2840,0
20240318,174300,620623685,2840,2840,2840,2840,0
20240318,174200,620623685,2840,2840,2840,2840,0
20240318,174100,620623685,2840,2840,2840,2840,0
20240318,174000,620623685,2840,2840,2840,2840,0
20240318,173900,620623685,2840,2840,2840,2840,0
20240318,173800,620623685,2840,2840,2840,2840,0
20240318,173700,620623685,2840,2840,2840,2840,0
20240318,173600,620623685,2840,2840,2840,2840,0
20240318,173500,620623685,2840,2840,2840,2840,0
20240318,173400,620623685,2840,2840,2840,2840,0
20240318,173300,620623685,2840,2840,2840,2840,0
20240318,173200,620623685,2840,2840,2840,2840,0
20240318,173100,620623685,2840,2840,2840,2840,0
20240318,173000,620623685,2840,2840,2840,2840,0
20240318,172900,620623685,2840,2840,2840,2840,1598
20240318,172800,620623685,2840,2840,2840,2840,0
20240318,172700,620623685,2840,2840,2840,2840,0
20240318,172600,620623685,2840,2840,2840,2840,0
20240318,172500,620623685,2840,2840,2840,2840,0
20240318,172400,620623685,2840,2840,2840,2840,0
20240318,172300,620623685,2840,2840,2840,2840,0
20240318,172200,620623685,2840,2840,2840,2840,0
20240318,172100,620623685,2840,2840,2840,2840,0
20240318,172000,620623685,2840,2840,2840,2840,0
20240318,171900,620623685,2840,2840,2840,2840,0
20240318,171800,620623685,2840,2840,2840,2840,0
20240318,171700,620623685,2840,2840,2840,2840,0
20240318,171600,620623685,2840,2840,2840,2840,0
20240318,171500,620623685,2840,2840,2840,2840,0
20240318,171400,620623685,2840,2840,2840,2840,0
20240318,171300,620623685,2840,2840,2840,2840,0
20240318,171200,620623685,2840,2840,2840,2840,0
20240318,171100,620623685,2840,2840,2840,2840,0
20240318,171000,620623685,2840,2840,2840,2840,0
20240318,170900,620623685,2840,2840,2840,2840,0
20240318,170800,620623685,2840,2840,2840,2840,0
20240318,170700,620623685,2840,2840,2840,2840,0
20240318,170600,620623685,2840,2840,2840,2840,0
20240318,170500,620623685,2840,2840,2840,2840,0
20240318,170400,620623685,2840,2840,2840,2840,0
20240318,170300,620623685,2840,2840,2840,2840,0
20240318,170200,620623685,2840,2840,2840,2840,0
20240318,170100,620623685,2840,2840,2840,2840,0
20240318,170000,620623685,2840,2840,2840,2840,0
20240318,165900,620623685,2840,2840,2840,2840,1598
20240318,165800,620623685,2840,2840,2840,2840,0
20240318,165700,620623685,2840,2840,2840,2840,0
20240318,165600,620623685,2840,2840,2840,2840,0
20240318,165500,620623685,2840,2840,2840,2840,0
20240318,165400,620623685,2840,2840,2840,2840,0
20240318,165300,620623685,2840,2840,2840,2840,0
20240318,165200,620623685,2840,2840,2840,2840,0
20240318,165100,620623685,2840,2840,2840,2840,0
20240318,165000,620623685,2840,2840,2840,2840,0
20240318,164900,620623685,2840,2840,2840,2840,0
20240318,164800,620623685,2840,2840,2840,2840,0
20240318,164700,620623685,2840,2840,2840,2840,0
20240318,164600,620623685,2840,2840,2840,2840,0
20240318,164500,620623685,2840,2840,2840,2840,0
20240318,164400,620623685,2840,2840,2840,2840,0
20240318,164300,620623685,2840,2840,2840,2840,0
20240318,164200,620623685,2840,2840,2840,2840,0
20240318,164100,620623685,2840,2840,2840,2840,0
20240318,164000,620623685,2840,2840,2840,2840,0
20240318,163900,620623685,2840,2840,2840,2840,0
20240318,163800,620623685,2840,2840,2840,2840,0
20240318,163700,620623685,2840,2840,2840,2840,0
20240318,163600,620623685,2840,2840,2840,2840,0
20240318,163500,620623685,2840,2840,2840,2840,0
20240318,163400,620623685,2840,2840,2840,2840,0
20240318,163300,620623685,2840,2840,2840,2840,0
20240318,163200,620623685,2840,2840,2840,2840,0
20240318,163100,620623685,2840,2840,2840,2840,0
20240318,163000,620623685,2840,2840,2840,2840,0
20240318,162900,620623685,2840,2840,2840,2840,1598
20240318,162800,620623685,2840,2840,2840,2840,0
20240318,162700,620623685,2840,2840,2840,2840,0
20240318,162600,620623685,2840,2840,2840,2840,0
20240318,162500,620623685,2840,2840,2840,2840,0
20240318,162400,620623685,2840,2840,2840,2840,0
20240318,162300,620623685,2840,2840,2840,2840,0
20240318,162200,620623685,2840,2840,2840,2840,0
20240318,162100,620623685,2840,2840,2840,2840,0
20240318,162000,620623685,2840,2840,2840,2840,0
20240318,161900,620623685,2840,2840,2840,2840,0
20240318,161800,620623685,2840,2840,2840,2840,0
20240318,161700,620623685,2840,2840,2840,2840,0
20240318,161600,620623685,2840,2840,2840,2840,0
20240318,161500,620623685,2840,2840,2840,2840,0
20240318,161400,620623685,2840,2840,2840,2840,0
20240318,161300,620623685,2840,2840,2840,2840,0
20240318,161200,620623685,2840,2840,2840,2840,0
20240318,161100,620623685,2840,2840,2840,2840,0
20240318,161000,620623685,2840,2840,2840,2840,0
20240318,160900,620623685,2840,2840,2840,2840,0
20240318,160800,620623685,2840,2840,2840,2840,0
20240318,160700,620623685,2840,2840,2840,2840,0
20240318,160600,620623685,2840,2840,2840,2840,0
20240318,160500,620623685,2840,2840,2840,2840,0
20240318,160400,620623685,2840,2840,2840,2840,0
20240318,160300,620623685,2840,2840,2840,2840,0
20240318,160200,620623685,2840,2840,2840,2840,0
20240318,160100,620623685,2840,2840,2840,2840,0
20240318,160000,620623685,2840,2840,2840,2840,0
20240318,155900,620623685,2840,2840,2840,2840,1598
20240318,155800,620623685,2840,2840,2840,2840,0
20240318,155700,620623685,2840,2840,2840,2840,0
20240318,155600,620623685,2840,2840,2840,2840,0
20240318,155500,620623685,2840,2840,2840,2840,0
20240318,155400,620623685,2840,2840,2840,2840,0
20240318,155300,620623685,2840,2840,2840,2840,0
20240318,155200,620623685,2840,2840,2840,2840,0
20240318,155100,620623685,2840,2840,2840,2840,0
20240318,155000,620623685,2840,2840,2840,2840,0
20240318,154900,620623685,2840,2840,2840,2840,0
20240318,154800,620623685,2840,2840,2840,2840,0
20240318,154700,620623685,2840,2840,2840,2840,0
20240318,154600,620623685,2840,2840,2840,2840,0
20240318,154500,620623685,2840,2840,2840,2840,0
20240318,154400,620623685,2840,2840,2840,2840,0
20240318,154300,620623685,2840,2840,2840,2840,0
20240318,154200,620623685,2840,2840,2840,2840,0
20240318,154100,620623685,2840,2840,2840,2840,0
20240318,154000,620623685,2840,2840,2840,2840,0
20240318,153900,620623685,2840,2840,2840,2840,0
20240318,153800,620623685,2840,2840,2840,2840,0
20240318,153700,620623685,2840,2840,2840,2840,0
20240318,153600,620623685,2840,2840,2840,2840,0
20240318,153500,620623685,2840,2840,2840,2840,0
20240318,153400,620623685,2840,2840,2840,2840,0
20240318,153300,620623685,2840,2840,2840,2840,0
20240318,153200,620623685,2840,2840,2840,2840,0
20240318,153100,620623685,2840,2840,2840,2840,0
20240318,153000,620623685,2840,2840,2840,2840,1598
20240318,152900,616085365,2835,2835,2835,2835,0
20240318,152800,616085365,2835,2835,2835,2835,0
20240318,152700,616085365,2835,2835,2835,2835,0
20240318,152600,616085365,2835,2835,2835,2835,0
20240318,152500,616085365,2835,2835,2835,2835,0
20240318,152400,616085365,2835,2835,2835,2835,0
20240318,152300,616085365,2835,2835,2835,2835,0
20240318,152200,616085365,2835,2835,2835,2835,0
20240318,152100,616085365,2835,2835,2835,2835,0
20240318,152000,616085365,2835,2835,2835,2835,0
20240318,151900,616085365,2835,2835,2835,2835,544
20240318,151800,614543125,2835,2835,2835,2835,10
20240318,151700,614514775,2830,2830,2830,2830,931
20240318,151600,611880045,2830,2825,2830,2825,370
20240318,151500,610832980,2840,2825,2840,2825,509
20240318,151400,609394920,2835,2840,2840,2835,739
20240318,151300,607299685,2830,2830,2830,2830,500
20240318,151200,605884685,2840,2840,2840,2840,0
20240318,151100,605884685,2840,2840,2840,2840,700
20240318,151000,603896685,2840,2840,2840,2840,1144
20240318,150900,600647725,2840,2840,2840,2840,0
20240318,150800,600647725,2840,2840,2840,2840,33
20240318,150700,600554005,2840,2830,2840,2830,718
20240318,150600,598522055,2830,2830,2830,2830,1257
20240318,150500,594964745,2840,2840,2840,2840,1
20240318,150400,594961905,2830,2840,2845,2830,514
20240318,150300,593504910,2845,2845,2845,2845,98
20240318,150200,593226100,2845,2835,2845,2835,3090
20240318,150100,584441910,2830,2830,2830,2830,0
20240318,150000,584441910,2830,2835,2835,2830,102
20240318,145900,584152790,2840,2835,2840,2835,37
20240318,145800,584047890,2840,2840,2840,2840,0
20240318,145700,584047890,2840,2840,2845,2840,9
20240318,145600,584022320,2845,2840,2845,2835,329
20240318,145500,583089015,2840,2840,2840,2840,0
20240318,145400,583089015,2840,2840,2840,2840,0
20240318,145300,583089015,2840,2840,2840,2840,0
20240318,145200,583089015,2840,2840,2840,2840,65
20240318,145100,582904415,2845,2835,2845,2835,120
20240318,145000,582564055,2835,2835,2835,2835,102
20240318,144900,582274885,2845,2845,2845,2845,0
20240318,144800,582274885,2845,2845,2845,2840,219
20240318,144700,581652430,2840,2840,2840,2840,341
20240318,144600,580683990,2840,2845,2855,2840,1872
20240318,144500,575358465,2860,2860,2860,2860,0
20240318,144400,575358465,2860,2860,2860,2860,0
20240318,144300,575358465,2860,2860,2860,2860,0
20240318,144200,575358465,2860,2860,2860,2860,15
20240318,144100,575315565,2850,2850,2850,2850,2345
20240318,144000,568632315,2850,2865,2865,2850,515
20240318,143900,567164345,2850,2850,2850,2850,1500
20240318,143800,562889345,2865,2865,2865,2865,1
20240318,143700,562886480,2870,2870,2870,2870,0
20240318,143600,562886480,2870,2870,2870,2870,0
20240318,143500,562886480,2870,2870,2870,2870,1
20240318,143400,562883610,2865,2855,2865,2855,411
20240318,143300,561706405,2860,2855,2860,2855,280
20240318,143200,560906725,2855,2855,2855,2855,2
20240318,143100,560901015,2855,2855,2855,2855,0
20240318,143000,560901015,2855,2870,2870,2850,1260
20240318,142900,557308780,2870,2865,2870,2860,589
20240318,142800,555618795,2865,2865,2865,2865,15
20240318,142700,555575820,2870,2870,2870,2870,3
20240318,142600,555567210,2860,2865,2870,2860,1718
20240318,142500,550646770,2865,2855,2865,2855,996
20240318,142400,547797280,2850,2850,2850,2850,446
20240318,142300,546526180,2850,2845,2850,2845,21
20240318,142200,546466400,2840,2845,2845,2840,1041
20240318,142100,543509755,2845,2845,2845,2845,0
20240318,142000,543509755,2845,2845,2845,2845,52
20240318,141900,543361815,2845,2845,2845,2845,213
20240318,141800,542755830,2840,2840,2840,2840,0
20240318,141700,542755830,2840,2850,2870,2840,2957
20240318,141600,534328410,2870,2850,2870,2850,464
20240318,141500,532998730,2865,2870,2870,2855,1604
20240318,141400,528418850,2870,2870,2870,2870,0
20240318,141300,528418850,2870,2870,2870,2870,0
20240318,141200,528418850,2870,2870,2870,2870,0
20240318,141100,528418850,2870,2870,2870,2870,0
20240318,141000,528418850,2870,2870,2870,2870,1060
20240318,140900,525376650,2870,2860,2870,2860,1916
20240318,140800,519880420,2860,2860,2860,2860,356
20240318,140700,518862260,2865,2865,2865,2865,30
20240318,140600,518776310,2870,2870,2870,2870,0
20240318,140500,518776310,2870,2870,2870,2870,0
20240318,140400,518776310,2870,2870,2870,2870,0
20240318,140300,518776310,2870,2870,2870,2870,10
20240318,140200,518747610,2870,2870,2870,2870,2
20240318,140100,518741870,2870,2870,2870,2870,0
20240318,140000,518741870,2870,2870,2870,2870,224
20240318,135900,518098990,2870,2870,2870,2870,1002
20240318,135800,515223250,2870,2860,2870,2860,1799
20240318,135700,510072600,2865,2860,2865,2860,115
20240318,135600,509743675,2870,2865,2870,2860,869
20240318,135500,507254560,2870,2865,2870,2865,2139
20240318,135400,501115665,2865,2860,2865,2860,252
20240318,135300,500393690,2865,2865,2865,2865,0
20240318,135200,500393690,2865,2865,2865,2865,30
20240318,135100,500307740,2865,2865,2865,2865,900
20240318,135000,497729240,2865,2860,2865,2860,600
20240318,134900,496013135,2860,2860,2860,2860,199
20240318,134800,495443995,2855,2855,2855,2855,100
20240318,134700,495158495,2860,2855,2860,2855,1813
20240318,134600,489980265,2855,2855,2855,2855,507
20240318,134500,488532780,2850,2850,2850,2850,0
20240318,134400,488532780,2850,2850,2850,2850,0
20240318,134300,488532780,2850,2850,2850,2850,0
20240318,134200,488532780,2850,2850,2850,2850,0
20240318,134100,488532780,2850,2850,2850,2850,19
20240318,134000,488478630,2845,2850,2850,2845,846
20240318,133900,486070955,2850,2850,2850,2850,0
20240318,133800,486070955,2850,2850,2850,2850,0
20240318,133700,486070955,2850,2850,2850,2850,0
20240318,133600,486070955,2850,2845,2850,2845,53
20240318,133500,485920100,2840,2850,2850,2840,100
20240318,133400,485635340,2850,2850,2850,2850,50
20240318,133300,485492840,2850,2850,2850,2850,700
20240318,133200,483497840,2850,2850,2850,2850,0
20240318,133100,483497840,2850,2850,2850,2850,8
20240318,133000,483475040,2845,2845,2845,2845,30
20240318,132900,483389690,2840,2840,2840,2840,0
20240318,132800,483389690,2840,2840,2840,2840,2985
20240318,132700,474912290,2845,2845,2845,2845,10
20240318,132600,474883840,2840,2855,2855,2840,42
20240318,132500,474764090,2855,2855,2855,2855,102
20240318,132400,474472880,2850,2855,2855,2850,42
20240318,132300,474353030,2855,2830,2855,2830,6624
20240318,132200,455540820,2830,2815,2830,2815,10140
20240318,132100,426949935,2805,2805,2805,2805,20
20240318,132000,426893835,2795,2795,2795,2795,0
20240318,131900,426893835,2795,2795,2795,2795,0
20240318,131800,426893835,2795,2800,2800,2795,2327
20240318,131700,420385640,2800,2815,2815,2800,20
20240318,131600,420329490,2815,2815,2815,2815,10
20240318,131500,420301340,2815,2815,2815,2815,0
20240318,131400,420301340,2815,2815,2815,2815,0
20240318,131300,420301340,2815,2815,2815,2815,0
20240318,131200,420301340,2815,2815,2815,2815,0
20240318,131100,420301340,2815,2815,2815,2815,0
20240318,131000,420301340,2815,2815,2815,2815,0
20240318,130900,420301340,2815,2815,2815,2815,0
20240318,130800,420301340,2815,2805,2815,2800,1034
20240318,130700,417406110,2815,2805,2815,2805,401
20240318,130600,416281295,2810,2810,2810,2810,200
20240318,130500,415719295,2810,2810,2810,2810,500
20240318,130400,414314295,2815,2815,2815,2815,0
20240318,130300,414314295,2815,2815,2815,2815,0
20240318,130200,414314295,2815,2815,2815,2815,0
20240318,130100,414314295,2815,2815,2815,2815,0
20240318,130000,414314295,2815,2815,2815,2815,17
20240318,125900,414266440,2815,2815,2815,2815,7
20240318,125800,414246735,2805,2805,2805,2805,1
20240318,125700,414243930,2815,2815,2815,2815,0
20240318,125600,414243930,2815,2810,2815,2810,953
20240318,125500,411561950,2810,2810,2810,2810,374
20240318,125400,410511010,2810,2810,2810,2810,0
20240318,125300,410511010,2810,2810,2810,2810,0
20240318,125200,410511010,2810,2810,2810,2810,0
20240318,125100,410511010,2810,2810,2810,2810,0
20240318,125000,410511010,2810,2810,2810,2810,0
20240318,124900,410511010,2810,2810,2810,2810,1
20240318,124800,410508200,2805,2810,2810,2805,318
20240318,124700,409616205,2805,2805,2805,2805,497
20240318,124600,408222120,2805,2805,2805,2805,0
20240318,124500,408222120,2805,2805,2805,2805,2
20240318,124400,408216510,2810,2815,2815,2810,2118
20240318,124300,402264030,2815,2815,2815,2815,0
20240318,124200,402264030,2815,2815,2815,2815,1
20240318,124100,402261215,2810,2815,2815,2810,21
20240318,124000,402202200,2810,2810,2810,2810,1
20240318,123900,402199390,2815,2815,2815,2815,0
20240318,123800,402199390,2815,2815,2815,2815,0
20240318,123700,402199390,2815,2815,2815,2815,0
20240318,123600,402199390,2815,2815,2815,2815,0
20240318,123500,402199390,2815,2815,2815,2815,1300
20240318,123400,398539890,2815,2815,2815,2815,0
20240318,123300,398539890,2815,2815,2815,2815,0
20240318,123200,398539890,2815,2815,2815,2815,750
20240318,123100,396428640,2815,2815,2815,2815,0
20240318,123000,396428640,2815,2815,2815,2815,0
20240318,122900,396428640,2815,2815,2815,2815,9
20240318,122800,396403305,2820,2820,2820,2820,0
20240318,122700,396403305,2820,2820,2820,2820,2
20240318,122600,396397665,2800,2805,2805,2800,120
20240318,122500,396061660,2820,2820,2820,2820,0
20240318,122400,396061660,2820,2820,2820,2820,0
20240318,122300,396061660,2820,2820,2820,2820,2
20240318,122200,396056020,2820,2820,2820,2820,0
20240318,122100,396056020,2820,2820,2820,2820,0
20240318,122000,396056020,2820,2820,2820,2820,0
20240318,121900,396056020,2820,2820,2820,2820,200
20240318,121800,395492020,2820,2820,2820,2820,0
20240318,121700,395492020,2820,2820,2820,2820,0
20240318,121600,395492020,2820,2820,2820,2820,61
20240318,121500,395320000,2800,2815,2815,2800,811
20240318,121400,393038195,2815,2815,2815,2815,0
20240318,121300,393038195,2815,2815,2815,2815,1000
20240318,121200,390223195,2815,2815,2815,2815,0
20240318,121100,390223195,2815,2815,2815,2815,200
20240318,121000,389660195,2815,2815,2815,2815,0
20240318,120900,389660195,2815,2815,2815,2815,0
20240318,120800,389660195,2815,2815,2815,2815,5
20240318,120700,389646120,2815,2815,2815,2815,0
20240318,120600,389646120,2815,2815,2815,2815,0
20240318,120500,389646120,2815,2815,2815,2815,0
20240318,120400,389646120,2815,2815,2815,2815,0
20240318,120300,389646120,2815,2815,2815,2815,0
20240318,120200,389646120,2815,2815,2815,2815,0
20240318,120100,389646120,2815,2805,2815,2805,233
20240318,120000,388992545,2805,2805,2805,2805,100
20240318,115900,388712045,2805,2805,2805,2805,1
20240318,115800,388709240,2800,2820,2820,2800,1184
20240318,115700,385394020,2815,2815,2815,2815,10
20240318,115600,385365870,2815,2815,2815,2815,10
20240318,115500,385337720,2820,2820,2820,2820,0
20240318,115400,385337720,2820,2820,2820,2820,1259
20240318,115300,381787340,2820,2820,2820,2820,15
20240318,115200,381745040,2820,2820,2820,2820,1
20240318,115100,381742220,2815,2810,2815,2810,1592
20240318,115000,377261100,2810,2810,2810,2810,0
20240318,114900,377261100,2810,2810,2810,2810,0
20240318,114800,377261100,2810,2805,2810,2805,10
20240318,114700,377233025,2795,2795,2795,2795,0
20240318,114600,377233025,2795,2800,2800,2795,300
20240318,114500,376394315,2810,2810,2810,2810,0
20240318,114400,376394315,2810,2810,2810,2810,0
20240318,114300,376394315,2810,2810,2810,2810,0
20240318,114200,376394315,2810,2810,2810,2810,0
20240318,114100,376394315,2810,2810,2810,2810,0
20240318,114000,376394315,2810,2810,2810,2810,0
20240318,113900,376394315,2810,2810,2810,2810,0
20240318,113800,376394315,2810,2810,2810,2810,17
20240318,113700,376346545,2810,2810,2810,2810,0
20240318,113600,376346545,2810,2810,2810,2810,0
20240318,113500,376346545,2810,2810,2810,2810,0
20240318,113400,376346545,2810,2810,2810,2810,0
20240318,113300,376346545,2810,2810,2810,2810,0
20240318,113200,376346545,2810,2810,2810,2810,3183
20240318,113100,367402315,2810,2810,2810,2810,0
20240318,113000,367402315,2810,2810,2810,2810,0
20240318,112900,367402315,2810,2810,2810,2810,0
20240318,112800,367402315,2810,2810,2810,2810,6
20240318,112700,367385455,2810,2810,2810,2810,0
20240318,112600,367385455,2810,2805,2810,2805,10
20240318,112500,367357370,2800,2795,2800,2795,7772
20240318,112400,345614980,2795,2795,2795,2795,0
20240318,112300,345614980,2795,2795,2795,2795,1
20240318,112200,345612185,2785,2785,2785,2785,0
20240318,112100,345612185,2785,2795,2795,2785,1400
20240318,112000,341707225,2800,2800,2800,2800,78
20240318,111900,341488825,2795,2795,2795,2795,2994
20240318,111800,333120595,2795,2795,2795,2795,0
20240318,111700,333120595,2795,2795,2795,2795,0
20240318,111600,333120595,2795,2790,2795,2790,639
20240318,111500,331335180,2785,2785,2785,2785,0
20240318,111400,331335180,2785,2785,2785,2785,436
20240318,111300,330120920,2785,2785,2785,2785,456
20240318,111200,328850960,2785,2785,2785,2785,393
20240318,111100,327756455,2780,2785,2785,2780,1145
20240318,111000,324572480,2785,2780,2785,2780,19
20240318,110900,324519615,2780,2780,2780,2780,500
20240318,110800,323129615,2780,2780,2780,2780,0
20240318,110700,323129615,2780,2780,2780,2780,77
20240318,110600,322915555,2780,2780,2780,2780,0
20240318,110500,322915555,2780,2780,2780,2780,0
20240318,110400,322915555,2780,2780,2780,2780,0
20240318,110300,322915555,2780,2780,2780,2780,0
20240318,110200,322915555,2780,2780,2780,2780,0
20240318,110100,322915555,2780,2780,2780,2780,1
20240318,110000,322912775,2780,2780,2780,2780,1
20240318,105900,322909995,2775,2775,2775,2775,0
20240318,105800,322909995,2775,2775,2775,2775,47
20240318,105700,322779570,2780,2780,2780,2780,0
20240318,105600,322779570,2780,2780,2780,2780,1
20240318,105500,322776790,2775,2775,2775,2775,0
20240318,105400,322776790,2775,2770,2775,2770,336
20240318,105300,321846005,2770,2770,2770,2770,70
20240318,105200,321652105,2775,2775,2775,2775,209
20240318,105100,321072130,2775,2775,2775,2775,14
20240318,105000,321033280,2780,2780,2780,2780,2157
20240318,104900,315036820,2780,2770,2780,2770,1127
20240318,104800,311915020,2780,2780,2780,2780,0
20240318,104700,311915020,2780,2775,2780,2775,25
20240318,104600,311845640,2770,2770,2770,2770,70
20240318,104500,311651740,2775,2775,2775,2775,1050
20240318,104400,308737990,2775,2775,2775,2775,10
20240318,104300,308710240,2775,2775,2775,2775,1000
20240318,104200,305935240,2780,2780,2780,2780,0
20240318,104100,305935240,2780,2780,2780,2780,0
20240318,104000,305935240,2780,2775,2780,2775,57
20240318,103900,305777060,2775,2775,2775,2775,1
20240318,103800,305774285,2780,2775,2780,2775,1183
20240318,103700,302491455,2775,2780,2780,2775,720
20240318,103600,300493305,2775,2775,2775,2775,3
20240318,103500,300484980,2780,2780,2780,2780,10
20240318,103400,300457180,2780,2775,2780,2775,75
20240318,103300,300248960,2775,2775,2775,2775,1259
20240318,103200,296755235,2770,2770,2770,2765,2408
20240318,103100,290093835,2770,2770,2770,2770,2249
20240318,103000,283864105,2770,2770,2770,2770,0
20240318,102900,283864105,2770,2775,2775,2770,919
20240318,102800,281318040,2775,2775,2775,2775,43
20240318,102700,281198715,2775,2775,2775,2775,10
20240318,102600,281170965,2775,2795,2795,2775,5709
20240318,102500,265305815,2795,2795,2795,2795,748
20240318,102400,263215155,2790,2790,2790,2790,2
20240318,102300,263209575,2795,2790,2795,2790,106
20240318,102200,262913640,2795,2795,2795,2795,0
20240318,102100,262913640,2795,2785,2795,2785,1835
20240318,102000,257794180,2790,2790,2790,2790,43
20240318,101900,257674210,2790,2785,2790,2785,1037
20240318,101800,254784590,2790,2785,2790,2785,1233
20240318,101700,251350585,2780,2780,2780,2780,0
20240318,101600,251350585,2780,2780,2780,2780,11
20240318,101500,251320005,2780,2780,2780,2780,500
20240318,101400,249930005,2780,2780,2780,2780,8
20240318,101300,249907765,2775,2775,2775,2775,5
20240318,101200,249893890,2775,2775,2775,2775,0
20240318,101100,249893890,2775,2770,2775,2770,73
20240318,101000,249691320,2770,2785,2785,2770,8870
20240318,100900,225050330,2790,2790,2790,2790,51
20240318,100800,224908040,2790,2785,2790,2785,1219
20240318,100700,221513065,2785,2785,2785,2785,165
20240318,100600,221053540,2785,2785,2790,2785,1496
20240318,100500,216887170,2790,2790,2795,2790,660
20240318,100400,215045765,2795,2790,2795,2790,1005
20240318,100300,212241810,2790,2790,2790,2790,5
20240318,100200,212227860,2790,2790,2795,2790,133
20240318,100100,211856205,2795,2790,2795,2790,15
20240318,100000,211814345,2795,2795,2795,2790,317
20240318,095900,210928405,2795,2790,2795,2790,35
20240318,095800,210830740,2795,2790,2795,2790,89
20240318,095700,210582130,2790,2790,2790,2790,786
20240318,095600,208389190,2795,2795,2795,2795,1
20240318,095500,208386395,2795,2795,2795,2795,8
20240318,095400,208364035,2790,2790,2790,2790,583
20240318,095300,206737465,2795,2790,2795,2790,34
20240318,095200,206642600,2795,2790,2795,2790,430
20240318,095100,205442670,2795,2785,2795,2785,479
20240318,095000,204108475,2785,2785,2785,2785,0
20240318,094900,204108475,2785,2780,2785,2780,52
20240318,094800,203963905,2785,2785,2785,2785,0
20240318,094700,203963905,2785,2785,2785,2785,1
20240318,094600,203961120,2780,2780,2780,2780,8
20240318,094500,203938880,2785,2785,2785,2785,1
20240318,094400,203936095,2785,2775,2785,2770,530
20240318,094300,202466695,2780,2790,2800,2755,8243
20240318,094200,179642380,2780,2780,2780,2780,1920
20240318,094100,174304780,2780,2795,2795,2780,3900
20240318,094000,163452100,2795,2795,2795,2795,0
20240318,093900,163452100,2795,2795,2795,2795,300
20240318,093800,162613600,2800,2800,2800,2800,100
20240318,093700,162333600,2800,2800,2800,2800,1
20240318,093600,162330800,2795,2800,2800,2795,1661
20240318,093500,157688295,2800,2795,2800,2795,342
20240318,093400,156732400,2795,2795,2795,2795,734
20240318,093300,154680870,2790,2790,2790,2790,0
20240318,093200,154680870,2790,2790,2790,2790,114
20240318,093100,154362810,2790,2790,2790,2790,5
20240318,093000,154348860,2795,2780,2795,2780,51
20240318,092900,154207065,2795,2790,2795,2790,1002
20240318,092800,151410215,2795,2795,2795,2795,1
20240318,092700,151407420,2790,2795,2795,2790,2452
20240318,092600,144565840,2790,2780,2795,2780,912
20240318,092500,142021385,2790,2790,2790,2790,1
20240318,092400,142018595,2790,2790,2790,2780,987
20240318,092300,139274685,2795,2795,2795,2795,1
20240318,092200,139271890,2795,2795,2795,2795,7
20240318,092100,139252325,2795,2795,2795,2795,7
20240318,092000,139232760,2795,2795,2795,2795,0
20240318,091900,139232760,2795,2795,2795,2795,0
20240318,091800,139232760,2795,2795,2795,2795,0
20240318,091700,139232760,2795,2795,2795,2795,121
20240318,091600,138894565,2800,2790,2805,2790,182
20240318,091500,138384830,2790,2805,2805,2730,10544
20240318,091400,109276585,2810,2810,2810,2810,100
20240318,091300,108995585,2815,2825,2825,2815,5260
20240318,091200,94176145,2825,2835,2835,2825,1105
20240318,091100,91054470,2840,2840,2840,2840,1
20240318,091000,91051630,2840,2840,2840,2840,0
20240318,090900,91051630,2840,2840,2840,2840,154
20240318,090800,90614270,2840,2840,2840,2840,101
20240318,090700,90327430,2840,2830,2840,2830,73
20240318,090600,90120185,2825,2820,2825,2820,14428
20240318,090500,49361310,2805,2800,2825,2800,13529
20240318,090400,11256795,2805,2810,2810,2805,7
20240318,090300,11237135,2810,2810,2810,2810,48
20240318,090200,11102255,2810,2810,2810,2810,20
20240318,090100,11046055,2810,2810,2810,2810,1
20240318,090000,11043245,2815,2815,2815,2815,3923