KissMeData/088260/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195600,211581530,4865,4865,4865,4865,531
20240318,195500,211581530,4865,4865,4865,4865,0
20240318,195400,211581530,4865,4865,4865,4865,0
20240318,195300,211581530,4865,4865,4865,4865,0
20240318,195200,211581530,4865,4865,4865,4865,0
20240318,195100,211581530,4865,4865,4865,4865,0
20240318,195000,211581530,4865,4865,4865,4865,0
20240318,194900,211581530,4865,4865,4865,4865,0
20240318,194800,211581530,4865,4865,4865,4865,0
20240318,194700,211581530,4865,4865,4865,4865,0
20240318,194600,211581530,4865,4865,4865,4865,0
20240318,194500,211581530,4865,4865,4865,4865,0
20240318,194400,211581530,4865,4865,4865,4865,0
20240318,194300,211581530,4865,4865,4865,4865,0
20240318,194200,211581530,4865,4865,4865,4865,0
20240318,194100,211581530,4865,4865,4865,4865,0
20240318,194000,211581530,4865,4865,4865,4865,0
20240318,193900,211581530,4865,4865,4865,4865,0
20240318,193800,211581530,4865,4865,4865,4865,0
20240318,193700,211581530,4865,4865,4865,4865,0
20240318,193600,211581530,4865,4865,4865,4865,0
20240318,193500,211581530,4865,4865,4865,4865,0
20240318,193400,211581530,4865,4865,4865,4865,0
20240318,193300,211581530,4865,4865,4865,4865,0
20240318,193200,211581530,4865,4865,4865,4865,0
20240318,193100,211581530,4865,4865,4865,4865,0
20240318,193000,211581530,4865,4865,4865,4865,0
20240318,192900,211581530,4865,4865,4865,4865,0
20240318,192800,211581530,4865,4865,4865,4865,0
20240318,192700,211581530,4865,4865,4865,4865,0
20240318,192600,211581530,4865,4865,4865,4865,531
20240318,192500,211581530,4865,4865,4865,4865,0
20240318,192400,211581530,4865,4865,4865,4865,0
20240318,192300,211581530,4865,4865,4865,4865,0
20240318,192200,211581530,4865,4865,4865,4865,0
20240318,192100,211581530,4865,4865,4865,4865,0
20240318,192000,211581530,4865,4865,4865,4865,0
20240318,191900,211581530,4865,4865,4865,4865,0
20240318,191800,211581530,4865,4865,4865,4865,0
20240318,191700,211581530,4865,4865,4865,4865,0
20240318,191600,211581530,4865,4865,4865,4865,0
20240318,191500,211581530,4865,4865,4865,4865,0
20240318,191400,211581530,4865,4865,4865,4865,0
20240318,191300,211581530,4865,4865,4865,4865,0
20240318,191200,211581530,4865,4865,4865,4865,0
20240318,191100,211581530,4865,4865,4865,4865,0
20240318,191000,211581530,4865,4865,4865,4865,0
20240318,190900,211581530,4865,4865,4865,4865,0
20240318,190800,211581530,4865,4865,4865,4865,0
20240318,190700,211581530,4865,4865,4865,4865,0
20240318,190600,211581530,4865,4865,4865,4865,0
20240318,190500,211581530,4865,4865,4865,4865,0
20240318,190400,211581530,4865,4865,4865,4865,0
20240318,190300,211581530,4865,4865,4865,4865,0
20240318,190200,211581530,4865,4865,4865,4865,0
20240318,190100,211581530,4865,4865,4865,4865,0
20240318,190000,211581530,4865,4865,4865,4865,0
20240318,185900,211581530,4865,4865,4865,4865,0
20240318,185800,211581530,4865,4865,4865,4865,0
20240318,185700,211581530,4865,4865,4865,4865,0
20240318,185600,211581530,4865,4865,4865,4865,531
20240318,185500,211581530,4865,4865,4865,4865,0
20240318,185400,211581530,4865,4865,4865,4865,0
20240318,185300,211581530,4865,4865,4865,4865,0
20240318,185200,211581530,4865,4865,4865,4865,0
20240318,185100,211581530,4865,4865,4865,4865,0
20240318,185000,211581530,4865,4865,4865,4865,0
20240318,184900,211581530,4865,4865,4865,4865,0
20240318,184800,211581530,4865,4865,4865,4865,0
20240318,184700,211581530,4865,4865,4865,4865,0
20240318,184600,211581530,4865,4865,4865,4865,0
20240318,184500,211581530,4865,4865,4865,4865,0
20240318,184400,211581530,4865,4865,4865,4865,0
20240318,184300,211581530,4865,4865,4865,4865,0
20240318,184200,211581530,4865,4865,4865,4865,0
20240318,184100,211581530,4865,4865,4865,4865,0
20240318,184000,211581530,4865,4865,4865,4865,0
20240318,183900,211581530,4865,4865,4865,4865,0
20240318,183800,211581530,4865,4865,4865,4865,0
20240318,183700,211581530,4865,4865,4865,4865,0
20240318,183600,211581530,4865,4865,4865,4865,0
20240318,183500,211581530,4865,4865,4865,4865,0
20240318,183400,211581530,4865,4865,4865,4865,0
20240318,183300,211581530,4865,4865,4865,4865,0
20240318,183200,211581530,4865,4865,4865,4865,0
20240318,183100,211581530,4865,4865,4865,4865,0
20240318,183000,211581530,4865,4865,4865,4865,0
20240318,182900,211581530,4865,4865,4865,4865,0
20240318,182800,211581530,4865,4865,4865,4865,0
20240318,182700,211581530,4865,4865,4865,4865,0
20240318,182600,211581530,4865,4865,4865,4865,531
20240318,182500,211581530,4865,4865,4865,4865,0
20240318,182400,211581530,4865,4865,4865,4865,0
20240318,182300,211581530,4865,4865,4865,4865,0
20240318,182200,211581530,4865,4865,4865,4865,0
20240318,182100,211581530,4865,4865,4865,4865,0
20240318,182000,211581530,4865,4865,4865,4865,0
20240318,181900,211581530,4865,4865,4865,4865,0
20240318,181800,211581530,4865,4865,4865,4865,0
20240318,181700,211581530,4865,4865,4865,4865,0
20240318,181600,211581530,4865,4865,4865,4865,0
20240318,181500,211581530,4865,4865,4865,4865,0
20240318,181400,211581530,4865,4865,4865,4865,0
20240318,181300,211581530,4865,4865,4865,4865,0
20240318,181200,211581530,4865,4865,4865,4865,0
20240318,181100,211581530,4865,4865,4865,4865,0
20240318,181000,211581530,4865,4865,4865,4865,0
20240318,180900,211581530,4865,4865,4865,4865,0
20240318,180800,211581530,4865,4865,4865,4865,0
20240318,180700,211581530,4865,4865,4865,4865,0
20240318,180600,211581530,4865,4865,4865,4865,0
20240318,180500,211581530,4865,4865,4865,4865,0
20240318,180400,211581530,4865,4865,4865,4865,0
20240318,180300,211581530,4865,4865,4865,4865,0
20240318,180200,211581530,4865,4865,4865,4865,0
20240318,180100,211581530,4865,4865,4865,4865,0
20240318,180000,211581530,4865,4865,4865,4865,0
20240318,175900,211581530,4865,4865,4865,4865,0
20240318,175800,211581530,4865,4865,4865,4865,0
20240318,175700,211581530,4865,4865,4865,4865,0
20240318,175600,211581530,4865,4865,4865,4865,531
20240318,175500,211581530,4865,4865,4865,4865,0
20240318,175400,211581530,4865,4865,4865,4865,0
20240318,175300,211581530,4865,4865,4865,4865,0
20240318,175200,211581530,4865,4865,4865,4865,0
20240318,175100,211581530,4865,4865,4865,4865,0
20240318,175000,211581530,4865,4865,4865,4865,0
20240318,174900,211581530,4865,4865,4865,4865,0
20240318,174800,211581530,4865,4865,4865,4865,0
20240318,174700,211581530,4865,4865,4865,4865,0
20240318,174600,211581530,4865,4865,4865,4865,0
20240318,174500,211581530,4865,4865,4865,4865,0
20240318,174400,211581530,4865,4865,4865,4865,0
20240318,174300,211581530,4865,4865,4865,4865,0
20240318,174200,211581530,4865,4865,4865,4865,0
20240318,174100,211581530,4865,4865,4865,4865,0
20240318,174000,211581530,4865,4865,4865,4865,0
20240318,173900,211581530,4865,4865,4865,4865,0
20240318,173800,211581530,4865,4865,4865,4865,0
20240318,173700,211581530,4865,4865,4865,4865,0
20240318,173600,211581530,4865,4865,4865,4865,0
20240318,173500,211581530,4865,4865,4865,4865,0
20240318,173400,211581530,4865,4865,4865,4865,0
20240318,173300,211581530,4865,4865,4865,4865,0
20240318,173200,211581530,4865,4865,4865,4865,0
20240318,173100,211581530,4865,4865,4865,4865,0
20240318,173000,211581530,4865,4865,4865,4865,0
20240318,172900,211581530,4865,4865,4865,4865,0
20240318,172800,211581530,4865,4865,4865,4865,0
20240318,172700,211581530,4865,4865,4865,4865,0
20240318,172600,211581530,4865,4865,4865,4865,531
20240318,172500,211581530,4865,4865,4865,4865,0
20240318,172400,211581530,4865,4865,4865,4865,0
20240318,172300,211581530,4865,4865,4865,4865,0
20240318,172200,211581530,4865,4865,4865,4865,0
20240318,172100,211581530,4865,4865,4865,4865,0
20240318,172000,211581530,4865,4865,4865,4865,0
20240318,171900,211581530,4865,4865,4865,4865,0
20240318,171800,211581530,4865,4865,4865,4865,0
20240318,171700,211581530,4865,4865,4865,4865,0
20240318,171600,211581530,4865,4865,4865,4865,0
20240318,171500,211581530,4865,4865,4865,4865,0
20240318,171400,211581530,4865,4865,4865,4865,0
20240318,171300,211581530,4865,4865,4865,4865,0
20240318,171200,211581530,4865,4865,4865,4865,0
20240318,171100,211581530,4865,4865,4865,4865,0
20240318,171000,211581530,4865,4865,4865,4865,0
20240318,170900,211581530,4865,4865,4865,4865,0
20240318,170800,211581530,4865,4865,4865,4865,0
20240318,170700,211581530,4865,4865,4865,4865,0
20240318,170600,211581530,4865,4865,4865,4865,0
20240318,170500,211581530,4865,4865,4865,4865,0
20240318,170400,211581530,4865,4865,4865,4865,0
20240318,170300,211581530,4865,4865,4865,4865,0
20240318,170200,211581530,4865,4865,4865,4865,0
20240318,170100,211581530,4865,4865,4865,4865,0
20240318,170000,211581530,4865,4865,4865,4865,0
20240318,165900,211581530,4865,4865,4865,4865,0
20240318,165800,211581530,4865,4865,4865,4865,0
20240318,165700,211581530,4865,4865,4865,4865,0
20240318,165600,211581530,4865,4865,4865,4865,531
20240318,165500,211581530,4865,4865,4865,4865,0
20240318,165400,211581530,4865,4865,4865,4865,0
20240318,165300,211581530,4865,4865,4865,4865,0
20240318,165200,211581530,4865,4865,4865,4865,0
20240318,165100,211581530,4865,4865,4865,4865,0
20240318,165000,211581530,4865,4865,4865,4865,0
20240318,164900,211581530,4865,4865,4865,4865,0
20240318,164800,211581530,4865,4865,4865,4865,0
20240318,164700,211581530,4865,4865,4865,4865,0
20240318,164600,211581530,4865,4865,4865,4865,0
20240318,164500,211581530,4865,4865,4865,4865,0
20240318,164400,211581530,4865,4865,4865,4865,0
20240318,164300,211581530,4865,4865,4865,4865,0
20240318,164200,211581530,4865,4865,4865,4865,0
20240318,164100,211581530,4865,4865,4865,4865,0
20240318,164000,211581530,4865,4865,4865,4865,0
20240318,163900,211581530,4865,4865,4865,4865,0
20240318,163800,211581530,4865,4865,4865,4865,0
20240318,163700,211581530,4865,4865,4865,4865,0
20240318,163600,211581530,4865,4865,4865,4865,0
20240318,163500,211581530,4865,4865,4865,4865,0
20240318,163400,211581530,4865,4865,4865,4865,0
20240318,163300,211581530,4865,4865,4865,4865,0
20240318,163200,211581530,4865,4865,4865,4865,0
20240318,163100,211581530,4865,4865,4865,4865,0
20240318,163000,211581530,4865,4865,4865,4865,0
20240318,162900,211581530,4865,4865,4865,4865,0
20240318,162800,211581530,4865,4865,4865,4865,0
20240318,162700,211581530,4865,4865,4865,4865,0
20240318,162600,211581530,4865,4865,4865,4865,531
20240318,162500,211581530,4865,4865,4865,4865,0
20240318,162400,211581530,4865,4865,4865,4865,0
20240318,162300,211581530,4865,4865,4865,4865,0
20240318,162200,211581530,4865,4865,4865,4865,0
20240318,162100,211581530,4865,4865,4865,4865,0
20240318,162000,211581530,4865,4865,4865,4865,0
20240318,161900,211581530,4865,4865,4865,4865,0
20240318,161800,211581530,4865,4865,4865,4865,0
20240318,161700,211581530,4865,4865,4865,4865,0
20240318,161600,211581530,4865,4865,4865,4865,0
20240318,161500,211581530,4865,4865,4865,4865,0
20240318,161400,211581530,4865,4865,4865,4865,0
20240318,161300,211581530,4865,4865,4865,4865,0
20240318,161200,211581530,4865,4865,4865,4865,0
20240318,161100,211581530,4865,4865,4865,4865,0
20240318,161000,211581530,4865,4865,4865,4865,0
20240318,160900,211581530,4865,4865,4865,4865,0
20240318,160800,211581530,4865,4865,4865,4865,0
20240318,160700,211581530,4865,4865,4865,4865,0
20240318,160600,211581530,4865,4865,4865,4865,0
20240318,160500,211581530,4865,4865,4865,4865,0
20240318,160400,211581530,4865,4865,4865,4865,0
20240318,160300,211581530,4865,4865,4865,4865,0
20240318,160200,211581530,4865,4865,4865,4865,0
20240318,160100,211581530,4865,4865,4865,4865,0
20240318,160000,211581530,4865,4865,4865,4865,0
20240318,155900,211581530,4865,4865,4865,4865,0
20240318,155800,211581530,4865,4865,4865,4865,0
20240318,155700,211581530,4865,4865,4865,4865,0
20240318,155600,211581530,4865,4865,4865,4865,531
20240318,155500,211581530,4865,4865,4865,4865,0
20240318,155400,211581530,4865,4865,4865,4865,0
20240318,155300,211581530,4865,4865,4865,4865,0
20240318,155200,211581530,4865,4865,4865,4865,0
20240318,155100,211581530,4865,4865,4865,4865,0
20240318,155000,211581530,4865,4865,4865,4865,0
20240318,154900,211581530,4865,4865,4865,4865,0
20240318,154800,211581530,4865,4865,4865,4865,0
20240318,154700,211581530,4865,4865,4865,4865,0
20240318,154600,211581530,4865,4865,4865,4865,0
20240318,154500,211581530,4865,4865,4865,4865,0
20240318,154400,211581530,4865,4865,4865,4865,0
20240318,154300,211581530,4865,4865,4865,4865,0
20240318,154200,211581530,4865,4865,4865,4865,0
20240318,154100,211581530,4865,4865,4865,4865,0
20240318,154000,211581530,4865,4865,4865,4865,0
20240318,153900,211581530,4865,4865,4865,4865,0
20240318,153800,211581530,4865,4865,4865,4865,0
20240318,153700,211581530,4865,4865,4865,4865,0
20240318,153600,211581530,4865,4865,4865,4865,0
20240318,153500,211581530,4865,4865,4865,4865,0
20240318,153400,211581530,4865,4865,4865,4865,0
20240318,153300,211581530,4865,4865,4865,4865,0
20240318,153200,211581530,4865,4865,4865,4865,0
20240318,153100,211581530,4865,4865,4865,4865,0
20240318,153000,211581530,4865,4865,4865,4865,531
20240318,152900,208998215,4860,4860,4860,4860,0
20240318,152800,208998215,4860,4860,4860,4860,0
20240318,152700,208998215,4860,4860,4860,4860,0
20240318,152600,208998215,4860,4860,4860,4860,0
20240318,152500,208998215,4860,4860,4860,4860,0
20240318,152400,208998215,4860,4860,4860,4860,0
20240318,152300,208998215,4860,4860,4860,4860,0
20240318,152200,208998215,4860,4860,4860,4860,0
20240318,152100,208998215,4860,4860,4860,4860,0
20240318,152000,208998215,4860,4860,4860,4860,0
20240318,151900,208998215,4860,4865,4865,4860,335
20240318,151800,207368515,4865,4865,4870,4865,319
20240318,151700,205816330,4870,4870,4870,4870,150
20240318,151600,205085830,4865,4865,4865,4865,0
20240318,151500,205085830,4865,4865,4865,4865,0
20240318,151400,205085830,4865,4865,4865,4865,53
20240318,151300,204827985,4865,4865,4865,4865,0
20240318,151200,204827985,4865,4865,4865,4865,99
20240318,151100,204346350,4870,4870,4870,4870,0
20240318,151000,204346350,4870,4870,4870,4870,187
20240318,150900,203435660,4865,4865,4865,4865,0
20240318,150800,203435660,4865,4865,4865,4865,0
20240318,150700,203435660,4865,4860,4865,4860,137
20240318,150600,202769685,4860,4860,4860,4860,0
20240318,150500,202769685,4860,4865,4865,4860,267
20240318,150400,201472025,4865,4865,4865,4865,7
20240318,150300,201437970,4865,4865,4865,4865,0
20240318,150200,201437970,4865,4860,4865,4860,73
20240318,150100,201083100,4865,4865,4865,4865,0
20240318,150000,201083100,4865,4865,4865,4865,16
20240318,145900,201005260,4860,4860,4860,4860,0
20240318,145800,201005260,4860,4865,4865,4860,62
20240318,145700,200703665,4860,4865,4865,4860,103
20240318,145600,200203080,4865,4865,4865,4865,0
20240318,145500,200203080,4865,4865,4870,4865,219
20240318,145400,199137390,4865,4865,4865,4865,100
20240318,145300,198650890,4870,4870,4870,4870,3
20240318,145200,198636280,4865,4865,4865,4865,10
20240318,145100,198587630,4870,4870,4870,4870,0
20240318,145000,198587630,4870,4870,4870,4870,2
20240318,144900,198577890,4865,4865,4865,4865,0
20240318,144800,198577890,4865,4865,4865,4865,5
20240318,144700,198553565,4860,4870,4870,4860,28
20240318,144600,198417470,4870,4870,4870,4870,5
20240318,144500,198393120,4870,4870,4870,4870,0
20240318,144400,198393120,4870,4870,4870,4870,0
20240318,144300,198393120,4870,4870,4870,4870,17
20240318,144200,198310330,4860,4865,4865,4860,61
20240318,144100,198013785,4870,4870,4870,4870,10
20240318,144000,197965085,4870,4870,4870,4870,0
20240318,143900,197965085,4870,4870,4870,4870,40
20240318,143800,197770285,4865,4865,4865,4865,16
20240318,143700,197692445,4865,4865,4865,4865,136
20240318,143600,197030805,4870,4870,4870,4870,5
20240318,143500,197006455,4870,4870,4870,4870,20
20240318,143400,196909055,4870,4870,4870,4870,20
20240318,143300,196811655,4870,4865,4870,4860,402
20240318,143200,194857625,4870,4870,4870,4870,0
20240318,143100,194857625,4870,4870,4870,4870,254
20240318,143000,193620645,4870,4870,4870,4870,1015
20240318,142900,188677595,4870,4870,4870,4870,4
20240318,142800,188658115,4865,4865,4865,4865,12
20240318,142700,188599735,4870,4870,4870,4870,2
20240318,142600,188589995,4870,4870,4870,4870,0
20240318,142500,188589995,4870,4870,4870,4870,0
20240318,142400,188589995,4870,4870,4870,4870,8
20240318,142300,188551035,4865,4865,4865,4865,27
20240318,142200,188419680,4870,4870,4870,4870,4
20240318,142100,188400200,4870,4870,4870,4870,0
20240318,142000,188400200,4870,4870,4870,4870,0
20240318,141900,188400200,4870,4870,4870,4870,17
20240318,141800,188317410,4865,4865,4865,4865,69
20240318,141700,187981725,4865,4865,4865,4865,0
20240318,141600,187981725,4865,4865,4865,4865,0
20240318,141500,187981725,4865,4865,4865,4865,1
20240318,141400,187976860,4860,4860,4860,4860,41
20240318,141300,187777600,4860,4865,4865,4860,295
20240318,141200,186343345,4865,4865,4865,4865,117
20240318,141100,185774140,4865,4865,4865,4865,231
20240318,141000,184650325,4870,4865,4870,4865,439
20240318,140900,182513395,4865,4865,4865,4865,64
20240318,140800,182202035,4865,4870,4870,4865,692
20240318,140700,178833485,4865,4865,4865,4865,300
20240318,140600,177373985,4870,4870,4870,4870,8
20240318,140500,177335025,4870,4870,4870,4870,339
20240318,140400,175684095,4865,4865,4865,4865,1216
20240318,140300,169768255,4865,4870,4870,4865,667
20240318,140200,166522025,4865,4865,4865,4865,0
20240318,140100,166522025,4865,4865,4865,4865,0
20240318,140000,166522025,4865,4870,4870,4865,1022
20240318,135900,161549885,4865,4865,4865,4865,0
20240318,135800,161549885,4865,4870,4870,4865,87
20240318,135700,161126565,4870,4870,4870,4870,0
20240318,135600,161126565,4870,4870,4870,4870,51
20240318,135500,160878195,4865,4865,4865,4865,0
20240318,135400,160878195,4865,4865,4865,4865,177
20240318,135300,160017090,4870,4870,4870,4870,28
20240318,135200,159880730,4870,4870,4870,4870,0
20240318,135100,159880730,4870,4870,4870,4870,112
20240318,135000,159335290,4870,4870,4870,4870,10
20240318,134900,159286590,4865,4865,4865,4865,431
20240318,134800,157189775,4870,4870,4870,4870,9
20240318,134700,157145945,4870,4870,4870,4870,0
20240318,134600,157145945,4870,4870,4870,4870,21
20240318,134500,157043675,4870,4870,4870,4870,0
20240318,134400,157043675,4870,4870,4870,4865,87
20240318,134300,156620335,4870,4870,4870,4870,0
20240318,134200,156620335,4870,4870,4870,4870,1
20240318,134100,156615465,4870,4870,4870,4870,62
20240318,134000,156313525,4865,4865,4865,4865,0
20240318,133900,156313525,4865,4870,4870,4865,249
20240318,133800,155101650,4870,4865,4870,4865,191
20240318,133700,154172430,4865,4865,4865,4865,200
20240318,133600,153199430,4870,4870,4870,4870,0
20240318,133500,153199430,4870,4870,4870,4870,0
20240318,133400,153199430,4870,4865,4870,4865,4
20240318,133300,153179965,4870,4870,4870,4870,0
20240318,133200,153179965,4870,4870,4870,4870,1
20240318,133100,153175095,4870,4870,4870,4870,0
20240318,133000,153175095,4870,4870,4870,4870,0
20240318,132900,153175095,4870,4865,4870,4865,9
20240318,132800,153131295,4870,4870,4870,4870,3
20240318,132700,153116685,4870,4870,4870,4870,2
20240318,132600,153106945,4870,4870,4870,4870,2
20240318,132500,153097205,4870,4870,4870,4870,6
20240318,132400,153067985,4865,4865,4865,4865,8
20240318,132300,153029065,4870,4870,4870,4870,0
20240318,132200,153029065,4870,4870,4870,4870,16
20240318,132100,152951145,4870,4870,4870,4870,0
20240318,132000,152951145,4870,4870,4870,4870,3
20240318,131900,152936535,4865,4870,4870,4865,10
20240318,131800,152887870,4870,4870,4870,4870,0
20240318,131700,152887870,4870,4870,4870,4870,2
20240318,131600,152878130,4870,4870,4870,4870,0
20240318,131500,152878130,4870,4865,4870,4865,17
20240318,131400,152795385,4870,4870,4870,4870,5
20240318,131300,152771035,4870,4870,4870,4870,21
20240318,131200,152668765,4870,4870,4870,4870,0
20240318,131100,152668765,4870,4870,4870,4870,1
20240318,131000,152663895,4870,4865,4870,4865,4
20240318,130900,152644430,4870,4870,4870,4870,0
20240318,130800,152644430,4870,4870,4870,4870,0
20240318,130700,152644430,4870,4870,4870,4870,0
20240318,130600,152644430,4870,4870,4870,4870,3
20240318,130500,152629820,4865,4865,4865,4865,7
20240318,130400,152595765,4870,4870,4870,4870,0
20240318,130300,152595765,4870,4870,4870,4870,2
20240318,130200,152586025,4870,4870,4870,4870,0
20240318,130100,152586025,4870,4870,4870,4870,8
20240318,130000,152547065,4865,4865,4865,4865,11
20240318,125900,152493550,4870,4870,4870,4870,20
20240318,125800,152396150,4870,4870,4870,4870,3
20240318,125700,152381540,4870,4870,4870,4870,5
20240318,125600,152357190,4870,4870,4870,4870,6
20240318,125500,152327970,4865,4870,4870,4865,4
20240318,125400,152308505,4870,4870,4870,4870,1
20240318,125300,152303635,4870,4870,4870,4870,0
20240318,125200,152303635,4870,4870,4870,4870,1
20240318,125100,152298765,4870,4870,4870,4870,2
20240318,125000,152289025,4865,4865,4865,4865,7
20240318,124900,152254970,4870,4870,4870,4870,1
20240318,124800,152250100,4870,4870,4870,4870,1
20240318,124700,152245230,4870,4870,4870,4870,0
20240318,124600,152245230,4870,4870,4870,4870,5
20240318,124500,152220880,4865,4870,4870,4865,15
20240318,124400,152147900,4870,4870,4870,4870,5
20240318,124300,152123550,4870,4870,4870,4870,5
20240318,124200,152099200,4870,4870,4870,4870,8
20240318,124100,152060240,4865,4865,4865,4865,0
20240318,124000,152060240,4865,4870,4870,4865,30
20240318,123900,151914270,4870,4870,4870,4870,5
20240318,123800,151889920,4870,4870,4870,4870,0
20240318,123700,151889920,4870,4870,4870,4870,20
20240318,123600,151792520,4870,4865,4870,4865,56
20240318,123500,151519970,4870,4870,4870,4870,5
20240318,123400,151495620,4870,4870,4870,4870,0
20240318,123300,151495620,4870,4870,4870,4870,0
20240318,123200,151495620,4870,4870,4870,4870,21
20240318,123100,151393350,4865,4865,4865,4865,66
20240318,123000,151072260,4870,4870,4870,4870,19
20240318,122900,150979730,4870,4870,4870,4870,33
20240318,122800,150819020,4870,4870,4870,4870,0
20240318,122700,150819020,4870,4870,4870,4870,42
20240318,122600,150614480,4865,4865,4865,4865,125
20240318,122500,150006355,4870,4870,4870,4870,55
20240318,122400,149738505,4870,4870,4870,4870,6
20240318,122300,149709285,4870,4870,4870,4870,143
20240318,122200,149012875,4870,4870,4870,4870,16
20240318,122100,148934955,4870,4870,4870,4865,471
20240318,122000,146642035,4875,4875,4875,4875,227
20240318,121900,145535410,4875,4875,4875,4875,0
20240318,121800,145535410,4875,4875,4875,4875,11
20240318,121700,145481785,4870,4870,4870,4870,0
20240318,121600,145481785,4870,4875,4875,4870,43
20240318,121500,145272345,4875,4875,4875,4875,0
20240318,121400,145272345,4875,4875,4875,4875,0
20240318,121300,145272345,4875,4875,4875,4875,24
20240318,121200,145155345,4870,4870,4870,4870,0
20240318,121100,145155345,4870,4870,4870,4865,96
20240318,121000,144687970,4870,4870,4870,4870,4
20240318,120900,144668490,4870,4870,4870,4870,0
20240318,120800,144668490,4870,4870,4870,4870,20
20240318,120700,144571090,4865,4865,4865,4865,0
20240318,120600,144571090,4865,4870,4870,4865,79
20240318,120500,144186690,4870,4870,4870,4870,10
20240318,120400,144137990,4870,4870,4870,4870,43
20240318,120300,143928580,4865,4865,4865,4865,0
20240318,120200,143928580,4865,4865,4865,4865,0
20240318,120100,143928580,4865,4870,4870,4865,175
20240318,120000,143077085,4870,4870,4870,4870,0
20240318,115900,143077085,4870,4870,4870,4870,79
20240318,115800,142692355,4870,4870,4870,4870,5
20240318,115700,142668005,4865,4865,4865,4865,310
20240318,115600,141159855,4870,4870,4870,4870,4
20240318,115500,141140375,4870,4870,4870,4870,0
20240318,115400,141140375,4870,4870,4870,4870,14
20240318,115300,141072195,4870,4870,4870,4870,0
20240318,115200,141072195,4870,4875,4875,4870,57
20240318,115100,140794515,4870,4870,4870,4870,61
20240318,115000,140497445,4870,4870,4870,4870,0
20240318,114900,140497445,4870,4870,4870,4870,9
20240318,114800,140453615,4870,4870,4870,4870,0
20240318,114700,140453615,4870,4875,4875,4870,177
20240318,114600,139591505,4875,4875,4875,4875,0
20240318,114500,139591505,4875,4875,4875,4875,3
20240318,114400,139576880,4870,4870,4870,4870,0
20240318,114300,139576880,4870,4870,4870,4870,0
20240318,114200,139576880,4870,4870,4870,4865,403
20240318,114100,137615690,4865,4865,4865,4865,100
20240318,114000,137129190,4870,4870,4870,4870,6
20240318,113900,137099970,4870,4870,4870,4870,1
20240318,113800,137095100,4870,4870,4870,4870,0
20240318,113700,137095100,4870,4875,4875,4870,118
20240318,113600,136520010,4880,4880,4880,4880,0
20240318,113500,136520010,4880,4880,4880,4880,2
20240318,113400,136510250,4880,4880,4880,4880,0
20240318,113300,136510250,4880,4880,4880,4880,1
20240318,113200,136505370,4870,4875,4875,4870,281
20240318,113100,135136075,4880,4880,4880,4880,0
20240318,113000,135136075,4880,4880,4880,4880,0
20240318,112900,135136075,4880,4880,4880,4880,0
20240318,112800,135136075,4880,4865,4880,4865,622
20240318,112700,132108545,4865,4870,4870,4865,242
20240318,112600,130931140,4870,4870,4870,4870,0
20240318,112500,130931140,4870,4870,4870,4870,22
20240318,112400,130824000,4870,4870,4870,4870,0
20240318,112300,130824000,4870,4870,4870,4870,120
20240318,112200,130239600,4865,4865,4865,4865,238
20240318,112100,129081730,4870,4875,4875,4870,178
20240318,112000,128214775,4875,4875,4875,4875,0
20240318,111900,128214775,4875,4875,4875,4875,0
20240318,111800,128214775,4875,4870,4875,4870,357
20240318,111700,126475815,4875,4875,4875,4875,0
20240318,111600,126475815,4875,4875,4875,4875,16
20240318,111500,126397815,4865,4865,4865,4865,0
20240318,111400,126397815,4865,4865,4865,4865,0
20240318,111300,126397815,4865,4875,4875,4865,336
20240318,111200,124761810,4875,4875,4875,4875,0
20240318,111100,124761810,4875,4875,4875,4875,119
20240318,111000,124181685,4870,4870,4870,4870,0
20240318,110900,124181685,4870,4870,4870,4870,4
20240318,110800,124162205,4870,4875,4875,4870,243
20240318,110700,122978200,4870,4870,4870,4870,0
20240318,110600,122978200,4870,4870,4870,4870,0
20240318,110500,122978200,4870,4870,4870,4870,0
20240318,110400,122978200,4870,4870,4870,4870,1
20240318,110300,122973330,4870,4875,4875,4870,2514
20240318,110200,110728175,4880,4880,4880,4880,22
20240318,110100,110620815,4880,4880,4880,4880,0
20240318,110000,110620815,4880,4880,4880,4880,0
20240318,105900,110620815,4880,4880,4880,4880,87
20240318,105800,110196255,4870,4875,4875,4870,247
20240318,105700,108992670,4880,4880,4880,4880,120
20240318,105600,108407070,4870,4870,4870,4870,0
20240318,105500,108407070,4870,4870,4870,4870,0
20240318,105400,108407070,4870,4870,4870,4870,0
20240318,105300,108407070,4870,4875,4875,4870,266
20240318,105200,107111160,4880,4880,4880,4880,121
20240318,105100,106520680,4880,4880,4880,4880,0
20240318,105000,106520680,4880,4880,4880,4880,120
20240318,104900,105935080,4875,4875,4875,4875,0
20240318,104800,105935080,4875,4875,4875,4875,293
20240318,104700,104506705,4880,4880,4880,4880,121
20240318,104600,103916225,4880,4880,4880,4880,0
20240318,104500,103916225,4880,4880,4880,4880,120
20240318,104400,103330625,4870,4870,4870,4870,0
20240318,104300,103330625,4870,4875,4880,4870,334
20240318,104200,101703430,4875,4875,4875,4875,0
20240318,104100,101703430,4875,4875,4875,4875,0
20240318,104000,101703430,4875,4875,4875,4875,474
20240318,103900,99392680,4875,4875,4875,4870,301
20240318,103800,97926495,4875,4875,4875,4875,513
20240318,103700,95425620,4880,4880,4880,4880,0
20240318,103600,95425620,4880,4880,4880,4880,0
20240318,103500,95425620,4880,4880,4880,4880,121
20240318,103400,94835140,4875,4875,4875,4875,695
20240318,103300,91447015,4880,4880,4880,4880,164
20240318,103200,90646695,4880,4880,4880,4880,0
20240318,103100,90646695,4880,4880,4880,4880,120
20240318,103000,90061095,4875,4875,4875,4875,200
20240318,102900,89086095,4875,4875,4875,4875,235
20240318,102800,87940470,4880,4880,4880,4880,120
20240318,102700,87354870,4880,4880,4880,4880,0
20240318,102600,87354870,4880,4880,4880,4880,126
20240318,102500,86739990,4875,4875,4875,4875,0
20240318,102400,86739990,4875,4880,4880,4875,285
20240318,102300,85350420,4880,4880,4880,4880,81
20240318,102200,84955140,4875,4875,4875,4875,7
20240318,102100,84921015,4880,4880,4880,4880,184
20240318,102000,84023095,4875,4875,4875,4875,7
20240318,101900,83988970,4875,4880,4880,4875,398
20240318,101800,82047955,4880,4880,4880,4880,1
20240318,101700,82043075,4880,4880,4880,4880,0
20240318,101600,82043075,4880,4880,4880,4880,120
20240318,101500,81457475,4875,4875,4875,4875,2
20240318,101400,81447725,4880,4880,4880,4880,120
20240318,101300,80862125,4875,4875,4875,4875,1
20240318,101200,80857250,4875,4875,4875,4875,10
20240318,101100,80808500,4875,4875,4875,4875,1811
20240318,101000,71979875,4880,4885,4890,4880,1880
20240318,100900,62803945,4885,4890,4890,4885,242
20240318,100800,61621170,4890,4890,4890,4890,0
20240318,100700,61621170,4890,4890,4890,4890,0
20240318,100600,61621170,4890,4890,4890,4890,9
20240318,100500,61577160,4890,4890,4890,4890,1020
20240318,100400,56589360,4885,4890,4890,4885,1147
20240318,100300,50986075,4890,4890,4890,4890,83
20240318,100200,50580205,4895,4890,4895,4890,118
20240318,100100,50002840,4890,4885,4890,4885,797
20240318,100000,46105865,4890,4890,4890,4890,355
20240318,095900,44369915,4890,4895,4895,4890,1030
20240318,095800,39333200,4890,4895,4895,4890,511
20240318,095700,36831865,4900,4895,4900,4895,162
20240318,095600,36038230,4895,4895,4895,4895,17
20240318,095500,35955015,4895,4895,4895,4890,435
20240318,095400,33825760,4895,4895,4895,4895,0
20240318,095300,33825760,4895,4895,4895,4895,1
20240318,095200,33820865,4900,4895,4900,4895,273
20240318,095100,32483905,4895,4895,4895,4895,50
20240318,095000,32239155,4895,4890,4900,4890,1597
20240318,094900,24418195,4890,4895,4895,4890,302
20240318,094800,22939915,4895,4895,4900,4895,204
20240318,094700,21940815,4890,4890,4890,4890,1
20240318,094600,21935925,4890,4900,4900,4890,400
20240318,094500,19977930,4900,4895,4900,4895,55
20240318,094400,19708650,4900,4900,4900,4900,1
20240318,094300,19703750,4900,4900,4900,4900,2
20240318,094200,19693950,4895,4895,4895,4895,0
20240318,094100,19693950,4895,4895,4895,4895,6
20240318,094000,19664580,4895,4895,4895,4890,240
20240318,093900,18490335,4890,4895,4895,4890,101
20240318,093800,17995945,4890,4900,4900,4890,63
20240318,093700,17687580,4900,4900,4900,4900,0
20240318,093600,17687580,4900,4900,4900,4900,22
20240318,093500,17579780,4895,4895,4895,4895,83
20240318,093400,17173495,4900,4900,4900,4900,0
20240318,093300,17173495,4900,4900,4900,4900,6
20240318,093200,17144095,4895,4895,4895,4895,0
20240318,093100,17144095,4895,4895,4895,4890,190
20240318,093000,16214050,4895,4890,4900,4890,124
20240318,092900,15607145,4895,4895,4895,4890,513
20240318,092800,13096035,4895,4895,4895,4895,7
20240318,092700,13061770,4895,4895,4895,4895,12
20240318,092600,13003030,4895,4895,4900,4895,99
20240318,092500,12518005,4895,4895,4900,4895,238
20240318,092400,11352990,4895,4895,4900,4895,96
20240318,092300,10882665,4895,4900,4900,4895,150
20240318,092200,10147725,4900,4895,4900,4895,167
20240318,092100,9329430,4895,4895,4900,4895,28
20240318,092000,9192265,4895,4895,4895,4895,10
20240318,091900,9143315,4900,4900,4900,4900,164
20240318,091800,8339715,4900,4895,4900,4895,119
20240318,091700,7756635,4900,4900,4900,4900,120
20240318,091600,7168635,4895,4900,4900,4895,11
20240318,091500,7114780,4895,4895,4895,4895,8
20240318,091400,7075620,4895,4895,4895,4890,238
20240318,091300,5910650,4895,4895,4895,4895,5
20240318,091200,5886175,4895,4900,4900,4895,119
20240318,091100,5303095,4900,4900,4900,4900,124
20240318,091000,4695495,4905,4905,4905,4905,100
20240318,090900,4204995,4905,4905,4905,4905,0
20240318,090800,4204995,4905,4905,4905,4905,0
20240318,090700,4204995,4905,4905,4905,4905,100
20240318,090600,3714495,4905,4905,4905,4905,507
20240318,090500,1227660,4900,4900,4900,4900,0
20240318,090400,1227660,4900,4905,4905,4900,154
20240318,090300,472305,4905,4905,4905,4905,0
20240318,090200,472305,4905,4905,4905,4905,1
20240318,090100,467400,4920,4920,4920,4920,0
20240318,090000,467400,4920,4920,4920,4920,95