KissMeData/088280/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195600,385819315,3670,3670,3670,3670,1065
20240318,195500,385819315,3670,3670,3670,3670,0
20240318,195400,385819315,3670,3670,3670,3670,0
20240318,195300,385819315,3670,3670,3670,3670,0
20240318,195200,385819315,3670,3670,3670,3670,0
20240318,195100,385819315,3670,3670,3670,3670,0
20240318,195000,385819315,3670,3670,3670,3670,0
20240318,194900,385819315,3670,3670,3670,3670,0
20240318,194800,385819315,3670,3670,3670,3670,0
20240318,194700,385819315,3670,3670,3670,3670,0
20240318,194600,385819315,3670,3670,3670,3670,0
20240318,194500,385819315,3670,3670,3670,3670,0
20240318,194400,385819315,3670,3670,3670,3670,0
20240318,194300,385819315,3670,3670,3670,3670,0
20240318,194200,385819315,3670,3670,3670,3670,0
20240318,194100,385819315,3670,3670,3670,3670,0
20240318,194000,385819315,3670,3670,3670,3670,0
20240318,193900,385819315,3670,3670,3670,3670,0
20240318,193800,385819315,3670,3670,3670,3670,0
20240318,193700,385819315,3670,3670,3670,3670,0
20240318,193600,385819315,3670,3670,3670,3670,0
20240318,193500,385819315,3670,3670,3670,3670,0
20240318,193400,385819315,3670,3670,3670,3670,0
20240318,193300,385819315,3670,3670,3670,3670,0
20240318,193200,385819315,3670,3670,3670,3670,0
20240318,193100,385819315,3670,3670,3670,3670,0
20240318,193000,385819315,3670,3670,3670,3670,0
20240318,192900,385819315,3670,3670,3670,3670,0
20240318,192800,385819315,3670,3670,3670,3670,0
20240318,192700,385819315,3670,3670,3670,3670,0
20240318,192600,385819315,3670,3670,3670,3670,1065
20240318,192500,385819315,3670,3670,3670,3670,0
20240318,192400,385819315,3670,3670,3670,3670,0
20240318,192300,385819315,3670,3670,3670,3670,0
20240318,192200,385819315,3670,3670,3670,3670,0
20240318,192100,385819315,3670,3670,3670,3670,0
20240318,192000,385819315,3670,3670,3670,3670,0
20240318,191900,385819315,3670,3670,3670,3670,0
20240318,191800,385819315,3670,3670,3670,3670,0
20240318,191700,385819315,3670,3670,3670,3670,0
20240318,191600,385819315,3670,3670,3670,3670,0
20240318,191500,385819315,3670,3670,3670,3670,0
20240318,191400,385819315,3670,3670,3670,3670,0
20240318,191300,385819315,3670,3670,3670,3670,0
20240318,191200,385819315,3670,3670,3670,3670,0
20240318,191100,385819315,3670,3670,3670,3670,0
20240318,191000,385819315,3670,3670,3670,3670,0
20240318,190900,385819315,3670,3670,3670,3670,0
20240318,190800,385819315,3670,3670,3670,3670,0
20240318,190700,385819315,3670,3670,3670,3670,0
20240318,190600,385819315,3670,3670,3670,3670,0
20240318,190500,385819315,3670,3670,3670,3670,0
20240318,190400,385819315,3670,3670,3670,3670,0
20240318,190300,385819315,3670,3670,3670,3670,0
20240318,190200,385819315,3670,3670,3670,3670,0
20240318,190100,385819315,3670,3670,3670,3670,0
20240318,190000,385819315,3670,3670,3670,3670,0
20240318,185900,385819315,3670,3670,3670,3670,0
20240318,185800,385819315,3670,3670,3670,3670,0
20240318,185700,385819315,3670,3670,3670,3670,0
20240318,185600,385819315,3670,3670,3670,3670,1065
20240318,185500,385819315,3670,3670,3670,3670,0
20240318,185400,385819315,3670,3670,3670,3670,0
20240318,185300,385819315,3670,3670,3670,3670,0
20240318,185200,385819315,3670,3670,3670,3670,0
20240318,185100,385819315,3670,3670,3670,3670,0
20240318,185000,385819315,3670,3670,3670,3670,0
20240318,184900,385819315,3670,3670,3670,3670,0
20240318,184800,385819315,3670,3670,3670,3670,0
20240318,184700,385819315,3670,3670,3670,3670,0
20240318,184600,385819315,3670,3670,3670,3670,0
20240318,184500,385819315,3670,3670,3670,3670,0
20240318,184400,385819315,3670,3670,3670,3670,0
20240318,184300,385819315,3670,3670,3670,3670,0
20240318,184200,385819315,3670,3670,3670,3670,0
20240318,184100,385819315,3670,3670,3670,3670,0
20240318,184000,385819315,3670,3670,3670,3670,0
20240318,183900,385819315,3670,3670,3670,3670,0
20240318,183800,385819315,3670,3670,3670,3670,0
20240318,183700,385819315,3670,3670,3670,3670,0
20240318,183600,385819315,3670,3670,3670,3670,0
20240318,183500,385819315,3670,3670,3670,3670,0
20240318,183400,385819315,3670,3670,3670,3670,0
20240318,183300,385819315,3670,3670,3670,3670,0
20240318,183200,385819315,3670,3670,3670,3670,0
20240318,183100,385819315,3670,3670,3670,3670,0
20240318,183000,385819315,3670,3670,3670,3670,0
20240318,182900,385819315,3670,3670,3670,3670,0
20240318,182800,385819315,3670,3670,3670,3670,0
20240318,182700,385819315,3670,3670,3670,3670,0
20240318,182600,385819315,3670,3670,3670,3670,1065
20240318,182500,385819315,3670,3670,3670,3670,0
20240318,182400,385819315,3670,3670,3670,3670,0
20240318,182300,385819315,3670,3670,3670,3670,0
20240318,182200,385819315,3670,3670,3670,3670,0
20240318,182100,385819315,3670,3670,3670,3670,0
20240318,182000,385819315,3670,3670,3670,3670,0
20240318,181900,385819315,3670,3670,3670,3670,0
20240318,181800,385819315,3670,3670,3670,3670,0
20240318,181700,385819315,3670,3670,3670,3670,0
20240318,181600,385819315,3670,3670,3670,3670,0
20240318,181500,385819315,3670,3670,3670,3670,0
20240318,181400,385819315,3670,3670,3670,3670,0
20240318,181300,385819315,3670,3670,3670,3670,0
20240318,181200,385819315,3670,3670,3670,3670,0
20240318,181100,385819315,3670,3670,3670,3670,0
20240318,181000,385819315,3670,3670,3670,3670,0
20240318,180900,385819315,3670,3670,3670,3670,0
20240318,180800,385819315,3670,3670,3670,3670,0
20240318,180700,385819315,3670,3670,3670,3670,0
20240318,180600,385819315,3670,3670,3670,3670,0
20240318,180500,385819315,3670,3670,3670,3670,0
20240318,180400,385819315,3670,3670,3670,3670,0
20240318,180300,385819315,3670,3670,3670,3670,0
20240318,180200,385819315,3670,3670,3670,3670,0
20240318,180100,385819315,3670,3670,3670,3670,0
20240318,180000,385819315,3670,3670,3670,3670,0
20240318,175900,385819315,3670,3670,3670,3670,0
20240318,175800,385819315,3670,3670,3670,3670,0
20240318,175700,385819315,3670,3670,3670,3670,0
20240318,175600,385819315,3670,3670,3670,3670,1065
20240318,175500,385819315,3670,3670,3670,3670,0
20240318,175400,385819315,3670,3670,3670,3670,0
20240318,175300,385819315,3670,3670,3670,3670,0
20240318,175200,385819315,3670,3670,3670,3670,0
20240318,175100,385819315,3670,3670,3670,3670,0
20240318,175000,385819315,3670,3670,3670,3670,0
20240318,174900,385819315,3670,3670,3670,3670,0
20240318,174800,385819315,3670,3670,3670,3670,0
20240318,174700,385819315,3670,3670,3670,3670,0
20240318,174600,385819315,3670,3670,3670,3670,0
20240318,174500,385819315,3670,3670,3670,3670,0
20240318,174400,385819315,3670,3670,3670,3670,0
20240318,174300,385819315,3670,3670,3670,3670,0
20240318,174200,385819315,3670,3670,3670,3670,0
20240318,174100,385819315,3670,3670,3670,3670,0
20240318,174000,385819315,3670,3670,3670,3670,0
20240318,173900,385819315,3670,3670,3670,3670,0
20240318,173800,385819315,3670,3670,3670,3670,0
20240318,173700,385819315,3670,3670,3670,3670,0
20240318,173600,385819315,3670,3670,3670,3670,0
20240318,173500,385819315,3670,3670,3670,3670,0
20240318,173400,385819315,3670,3670,3670,3670,0
20240318,173300,385819315,3670,3670,3670,3670,0
20240318,173200,385819315,3670,3670,3670,3670,0
20240318,173100,385819315,3670,3670,3670,3670,0
20240318,173000,385819315,3670,3670,3670,3670,0
20240318,172900,385819315,3670,3670,3670,3670,0
20240318,172800,385819315,3670,3670,3670,3670,0
20240318,172700,385819315,3670,3670,3670,3670,0
20240318,172600,385819315,3670,3670,3670,3670,1065
20240318,172500,385819315,3670,3670,3670,3670,0
20240318,172400,385819315,3670,3670,3670,3670,0
20240318,172300,385819315,3670,3670,3670,3670,0
20240318,172200,385819315,3670,3670,3670,3670,0
20240318,172100,385819315,3670,3670,3670,3670,0
20240318,172000,385819315,3670,3670,3670,3670,0
20240318,171900,385819315,3670,3670,3670,3670,0
20240318,171800,385819315,3670,3670,3670,3670,0
20240318,171700,385819315,3670,3670,3670,3670,0
20240318,171600,385819315,3670,3670,3670,3670,0
20240318,171500,385819315,3670,3670,3670,3670,0
20240318,171400,385819315,3670,3670,3670,3670,0
20240318,171300,385819315,3670,3670,3670,3670,0
20240318,171200,385819315,3670,3670,3670,3670,0
20240318,171100,385819315,3670,3670,3670,3670,0
20240318,171000,385819315,3670,3670,3670,3670,0
20240318,170900,385819315,3670,3670,3670,3670,0
20240318,170800,385819315,3670,3670,3670,3670,0
20240318,170700,385819315,3670,3670,3670,3670,0
20240318,170600,385819315,3670,3670,3670,3670,0
20240318,170500,385819315,3670,3670,3670,3670,0
20240318,170400,385819315,3670,3670,3670,3670,0
20240318,170300,385819315,3670,3670,3670,3670,0
20240318,170200,385819315,3670,3670,3670,3670,0
20240318,170100,385819315,3670,3670,3670,3670,0
20240318,170000,385819315,3670,3670,3670,3670,0
20240318,165900,385819315,3670,3670,3670,3670,0
20240318,165800,385819315,3670,3670,3670,3670,0
20240318,165700,385819315,3670,3670,3670,3670,0
20240318,165600,385819315,3670,3670,3670,3670,1065
20240318,165500,385819315,3670,3670,3670,3670,0
20240318,165400,385819315,3670,3670,3670,3670,0
20240318,165300,385819315,3670,3670,3670,3670,0
20240318,165200,385819315,3670,3670,3670,3670,0
20240318,165100,385819315,3670,3670,3670,3670,0
20240318,165000,385819315,3670,3670,3670,3670,0
20240318,164900,385819315,3670,3670,3670,3670,0
20240318,164800,385819315,3670,3670,3670,3670,0
20240318,164700,385819315,3670,3670,3670,3670,0
20240318,164600,385819315,3670,3670,3670,3670,0
20240318,164500,385819315,3670,3670,3670,3670,0
20240318,164400,385819315,3670,3670,3670,3670,0
20240318,164300,385819315,3670,3670,3670,3670,0
20240318,164200,385819315,3670,3670,3670,3670,0
20240318,164100,385819315,3670,3670,3670,3670,0
20240318,164000,385819315,3670,3670,3670,3670,0
20240318,163900,385819315,3670,3670,3670,3670,0
20240318,163800,385819315,3670,3670,3670,3670,0
20240318,163700,385819315,3670,3670,3670,3670,0
20240318,163600,385819315,3670,3670,3670,3670,0
20240318,163500,385819315,3670,3670,3670,3670,0
20240318,163400,385819315,3670,3670,3670,3670,0
20240318,163300,385819315,3670,3670,3670,3670,0
20240318,163200,385819315,3670,3670,3670,3670,0
20240318,163100,385819315,3670,3670,3670,3670,0
20240318,163000,385819315,3670,3670,3670,3670,0
20240318,162900,385819315,3670,3670,3670,3670,0
20240318,162800,385819315,3670,3670,3670,3670,0
20240318,162700,385819315,3670,3670,3670,3670,0
20240318,162600,385819315,3670,3670,3670,3670,1065
20240318,162500,385819315,3670,3670,3670,3670,0
20240318,162400,385819315,3670,3670,3670,3670,0
20240318,162300,385819315,3670,3670,3670,3670,0
20240318,162200,385819315,3670,3670,3670,3670,0
20240318,162100,385819315,3670,3670,3670,3670,0
20240318,162000,385819315,3670,3670,3670,3670,0
20240318,161900,385819315,3670,3670,3670,3670,0
20240318,161800,385819315,3670,3670,3670,3670,0
20240318,161700,385819315,3670,3670,3670,3670,0
20240318,161600,385819315,3670,3670,3670,3670,0
20240318,161500,385819315,3670,3670,3670,3670,0
20240318,161400,385819315,3670,3670,3670,3670,0
20240318,161300,385819315,3670,3670,3670,3670,0
20240318,161200,385819315,3670,3670,3670,3670,0
20240318,161100,385819315,3670,3670,3670,3670,0
20240318,161000,385819315,3670,3670,3670,3670,0
20240318,160900,385819315,3670,3670,3670,3670,0
20240318,160800,385819315,3670,3670,3670,3670,0
20240318,160700,385819315,3670,3670,3670,3670,0
20240318,160600,385819315,3670,3670,3670,3670,0
20240318,160500,385819315,3670,3670,3670,3670,0
20240318,160400,385819315,3670,3670,3670,3670,0
20240318,160300,385819315,3670,3670,3670,3670,0
20240318,160200,385819315,3670,3670,3670,3670,0
20240318,160100,385819315,3670,3670,3670,3670,0
20240318,160000,385819315,3670,3670,3670,3670,0
20240318,155900,385819315,3670,3670,3670,3670,0
20240318,155800,385819315,3670,3670,3670,3670,0
20240318,155700,385819315,3670,3670,3670,3670,0
20240318,155600,385819315,3670,3670,3670,3670,1065
20240318,155500,385819315,3670,3670,3670,3670,0
20240318,155400,385819315,3670,3670,3670,3670,0
20240318,155300,385819315,3670,3670,3670,3670,0
20240318,155200,385819315,3670,3670,3670,3670,0
20240318,155100,385819315,3670,3670,3670,3670,0
20240318,155000,385819315,3670,3670,3670,3670,0
20240318,154900,385819315,3670,3670,3670,3670,0
20240318,154800,385819315,3670,3670,3670,3670,0
20240318,154700,385819315,3670,3670,3670,3670,0
20240318,154600,385819315,3670,3670,3670,3670,0
20240318,154500,385819315,3670,3670,3670,3670,0
20240318,154400,385819315,3670,3670,3670,3670,0
20240318,154300,385819315,3670,3670,3670,3670,0
20240318,154200,385819315,3670,3670,3670,3670,0
20240318,154100,385819315,3670,3670,3670,3670,0
20240318,154000,385819315,3670,3670,3670,3670,0
20240318,153900,385819315,3670,3670,3670,3670,0
20240318,153800,385819315,3670,3670,3670,3670,0
20240318,153700,385819315,3670,3670,3670,3670,0
20240318,153600,385819315,3670,3670,3670,3670,0
20240318,153500,385819315,3670,3670,3670,3670,0
20240318,153400,385819315,3670,3670,3670,3670,0
20240318,153300,385819315,3670,3670,3670,3670,0
20240318,153200,385819315,3670,3670,3670,3670,0
20240318,153100,385819315,3670,3670,3670,3670,0
20240318,153000,385819315,3670,3670,3670,3670,1065
20240318,152900,381910765,3655,3655,3655,3655,0
20240318,152800,381910765,3655,3655,3655,3655,0
20240318,152700,381910765,3655,3655,3655,3655,0
20240318,152600,381910765,3655,3655,3655,3655,0
20240318,152500,381910765,3655,3655,3655,3655,0
20240318,152400,381910765,3655,3655,3655,3655,0
20240318,152300,381910765,3655,3655,3655,3655,0
20240318,152200,381910765,3655,3655,3655,3655,0
20240318,152100,381910765,3655,3655,3655,3655,0
20240318,152000,381910765,3655,3655,3655,3655,0
20240318,151900,381910765,3655,3655,3655,3655,1
20240318,151800,381907110,3660,3655,3660,3655,5
20240318,151700,381888830,3650,3650,3650,3640,97
20240318,151600,381535440,3650,3645,3650,3645,47
20240318,151500,381364005,3640,3645,3645,3640,390
20240318,151400,379944290,3645,3645,3645,3645,24
20240318,151300,379856810,3645,3645,3645,3645,24
20240318,151200,379769330,3655,3655,3655,3655,6
20240318,151100,379747400,3660,3650,3660,3650,255
20240318,151000,378814450,3660,3660,3660,3660,0
20240318,150900,378814450,3660,3650,3660,3650,1872
20240318,150800,371974625,3650,3645,3650,3645,58
20240318,150700,371762945,3640,3640,3640,3640,24
20240318,150600,371675585,3640,3645,3645,3640,43
20240318,150500,371518965,3645,3645,3645,3645,5
20240318,150400,371500740,3645,3650,3650,3645,19
20240318,150300,371431480,3645,3650,3650,3645,324
20240318,150200,370249000,3645,3645,3650,3645,47
20240318,150100,370077680,3645,3640,3645,3640,526
20240318,150000,368161825,3635,3640,3640,3635,48
20240318,145900,367987225,3635,3635,3635,3635,47
20240318,145800,367816380,3635,3635,3635,3635,330
20240318,145700,366616830,3630,3630,3630,3630,52
20240318,145600,366428070,3630,3635,3635,3630,246
20240318,145500,365533980,3630,3630,3635,3630,56
20240318,145400,365330555,3630,3630,3630,3630,20
20240318,145300,365257955,3630,3630,3630,3630,23
20240318,145200,365174465,3630,3635,3635,3630,47
20240318,145100,365003740,3635,3635,3635,3635,0
20240318,145000,365003740,3635,3635,3635,3635,47
20240318,144900,364832895,3630,3630,3630,3630,23
20240318,144800,364749405,3630,3630,3630,3630,88
20240318,144700,364429965,3635,3635,3635,3635,8
20240318,144600,364400885,3630,3635,3635,3630,30
20240318,144500,364291955,3630,3630,3630,3630,23
20240318,144400,364208465,3630,3630,3630,3630,24
20240318,144300,364121345,3630,3630,3630,3630,23
20240318,144200,364037855,3630,3625,3630,3625,38
20240318,144100,363900035,3625,3625,3625,3625,23
20240318,144000,363816660,3625,3625,3625,3625,24
20240318,143900,363729660,3630,3630,3630,3625,33
20240318,143800,363609985,3635,3635,3635,3635,10
20240318,143700,363573635,3640,3625,3640,3625,109
20240318,143600,363177130,3620,3620,3620,3620,77
20240318,143500,362898390,3620,3620,3620,3620,23
20240318,143400,362815130,3620,3620,3620,3620,24
20240318,143300,362728250,3620,3620,3620,3620,23
20240318,143200,362644990,3620,3620,3620,3620,24
20240318,143100,362558110,3620,3620,3620,3620,24
20240318,143000,362471230,3615,3625,3625,3615,217
20240318,142900,361686420,3625,3625,3625,3625,5
20240318,142800,361668295,3625,3625,3625,3625,47
20240318,142700,361497920,3620,3620,3620,3620,0
20240318,142600,361497920,3620,3625,3625,3620,356
20240318,142500,360209085,3625,3625,3625,3625,24
20240318,142400,360122085,3625,3620,3625,3620,37
20240318,142300,359988075,3620,3620,3620,3620,10
20240318,142200,359951875,3620,3620,3625,3620,67
20240318,142100,359709220,3625,3625,3625,3625,24
20240318,142000,359622220,3625,3625,3625,3625,23
20240318,141900,359538845,3625,3620,3625,3620,29
20240318,141800,359433840,3620,3620,3620,3620,95
20240318,141700,359089940,3615,3615,3615,3615,24
20240318,141600,359003180,3620,3620,3620,3620,1951
20240318,141500,351940560,3625,3620,3625,3620,31
20240318,141400,351828305,3625,3620,3625,3620,25
20240318,141300,351737800,3620,3620,3620,3620,24
20240318,141200,351650920,3620,3620,3620,3620,23
20240318,141100,351567660,3625,3625,3625,3625,11
20240318,141000,351527785,3625,3625,3625,3625,23
20240318,140900,351444410,3625,3625,3625,3625,24
20240318,140800,351357410,3625,3625,3625,3625,43
20240318,140700,351201535,3625,3625,3625,3625,24
20240318,140600,351114535,3625,3625,3625,3625,23
20240318,140500,351031160,3625,3620,3630,3620,26
20240318,140400,350936910,3625,3625,3625,3625,34
20240318,140300,350813660,3625,3625,3625,3625,23
20240318,140200,350730285,3625,3625,3625,3625,24
20240318,140100,350643285,3625,3625,3625,3625,23
20240318,140000,350559910,3625,3625,3625,3625,69
20240318,135900,350309785,3625,3620,3625,3620,30
20240318,135800,350201050,3620,3625,3625,3620,63
20240318,135700,349972820,3630,3620,3630,3620,30
20240318,135600,349864070,3650,3650,3650,3650,0
20240318,135500,349864070,3650,3650,3650,3650,0
20240318,135400,349864070,3650,3645,3650,3645,470
20240318,135300,348148685,3650,3645,3650,3645,18
20240318,135200,348083070,3640,3635,3640,3635,25
20240318,135100,347992190,3640,3645,3645,3640,837
20240318,135000,344945355,3640,3630,3640,3625,101
20240318,134900,344578550,3625,3630,3640,3625,86
20240318,134800,344266270,3620,3625,3625,3620,80
20240318,134700,343976395,3625,3620,3630,3620,58
20240318,134600,343766200,3615,3625,3625,3615,5
20240318,134500,343748095,3630,3630,3630,3630,1
20240318,134400,343744465,3635,3620,3635,3620,77
20240318,134300,343465695,3615,3620,3625,3615,4382
20240318,134200,327623945,3625,3630,3630,3625,1303
20240318,134100,322898655,3630,3630,3630,3630,23
20240318,134000,322815165,3630,3630,3630,3630,24
20240318,133900,322728045,3635,3635,3635,3635,18
20240318,133800,322662615,3635,3635,3635,3635,24
20240318,133700,322575375,3635,3635,3635,3635,23
20240318,133600,322491770,3635,3635,3635,3635,41
20240318,133500,322342735,3635,3635,3635,3635,24
20240318,133400,322255495,3635,3635,3635,3635,23
20240318,133300,322171890,3640,3635,3640,3635,34
20240318,133200,322048250,3640,3630,3640,3630,48
20240318,133100,321873865,3635,3635,3635,3635,3
20240318,133000,321862960,3630,3640,3640,3630,84
20240318,132900,321557995,3645,3645,3645,3645,21
20240318,132800,321481450,3645,3645,3645,3645,23
20240318,132700,321397615,3645,3645,3645,3645,26
20240318,132600,321302845,3645,3645,3645,3645,33
20240318,132500,321182560,3650,3650,3650,3650,0
20240318,132400,321182560,3650,3650,3655,3650,48
20240318,132300,321007240,3650,3645,3650,3645,62
20240318,132200,320781060,3645,3645,3645,3645,0
20240318,132100,320781060,3645,3635,3645,3635,502
20240318,132000,318956060,3645,3645,3645,3645,0
20240318,131900,318956060,3645,3650,3650,3645,18
20240318,131800,318890410,3650,3645,3650,3640,42
20240318,131700,318737295,3645,3645,3645,3645,10
20240318,131600,318700845,3655,3655,3655,3650,319
20240318,131500,317534950,3645,3650,3650,3645,35
20240318,131400,317407250,3650,3660,3660,3650,20
20240318,131300,317334205,3655,3645,3655,3645,98
20240318,131200,316976865,3650,3655,3655,3650,35
20240318,131100,316848990,3660,3660,3660,3635,815
20240318,131000,313880435,3645,3645,3655,3640,29
20240318,130900,313774575,3650,3650,3655,3645,94
20240318,130800,313431790,3640,3650,3650,3640,88
20240318,130700,313111340,3650,3650,3650,3650,35
20240318,130600,312983590,3645,3650,3650,3640,167
20240318,130500,312374925,3640,3650,3650,3640,80
20240318,130400,312083625,3650,3645,3655,3645,558
20240318,130300,310049385,3655,3655,3665,3655,38
20240318,130200,309910355,3665,3645,3665,3640,558
20240318,130100,307869460,3640,3640,3640,3635,38
20240318,130000,307731205,3635,3640,3640,3635,17
20240318,125900,307669375,3640,3640,3640,3640,18
20240318,125800,307603855,3635,3640,3640,3635,17
20240318,125700,307542025,3635,3640,3640,3635,35
20240318,125600,307414725,3635,3640,3640,3635,17
20240318,125500,307352895,3635,3640,3640,3635,18
20240318,125400,307287425,3635,3640,3640,3635,35
20240318,125300,307160125,3635,3640,3640,3635,17
20240318,125200,307098295,3635,3640,3640,3635,18
20240318,125100,307032825,3635,3640,3640,3635,34
20240318,125000,306909115,3635,3640,3640,3635,18
20240318,124900,306843645,3635,3640,3640,3635,43
20240318,124800,306687175,3640,3640,3645,3640,29
20240318,124700,306581610,3640,3645,3645,3640,312
20240318,124600,305445170,3645,3645,3645,3645,100
20240318,124500,305080670,3640,3640,3640,3635,645
20240318,124400,302732920,3645,3640,3645,3640,30
20240318,124300,302623695,3635,3640,3640,3635,230
20240318,124200,301787510,3635,3635,3640,3635,427
20240318,124100,300235330,3640,3635,3640,3635,118
20240318,124000,299805860,3640,3640,3645,3640,225
20240318,123900,298986735,3640,3640,3640,3635,43
20240318,123800,298830265,3635,3635,3635,3635,17
20240318,123700,298768470,3635,3640,3640,3635,47
20240318,123600,298597590,3640,3630,3640,3630,38
20240318,123500,298459410,3635,3630,3635,3630,17
20240318,123400,298397665,3635,3635,3635,3630,35
20240318,123300,298270540,3635,3635,3635,3630,17
20240318,123200,298208795,3635,3635,3635,3630,18
20240318,123100,298143415,3625,3635,3635,3625,1403
20240318,123000,293055535,3635,3635,3635,3630,17
20240318,122900,292993790,3635,3635,3635,3630,29
20240318,122800,292888425,3630,3625,3630,3620,37
20240318,122700,292754300,3625,3625,3625,3620,18
20240318,122600,292689100,3630,3620,3630,3620,22
20240318,122500,292609375,3625,3620,3625,3615,57
20240318,122400,292402940,3620,3620,3620,3620,17
20240318,122300,292341400,3620,3620,3620,3620,18
20240318,122200,292276240,3620,3620,3620,3620,2705
20240318,122100,282484140,3620,3615,3620,3615,17
20240318,122000,282422650,3620,3620,3620,3620,20
20240318,121900,282350250,3620,3620,3625,3620,37
20240318,121800,282216260,3620,3620,3620,3620,18
20240318,121700,282151100,3620,3620,3620,3615,17
20240318,121600,282089610,3620,3615,3620,3615,35
20240318,121500,281963010,3615,3615,3615,3615,0
20240318,121400,281963010,3615,3630,3630,3615,544
20240318,121300,279994785,3630,3630,3630,3630,35
20240318,121200,279867735,3630,3630,3630,3630,17
20240318,121100,279806025,3630,3630,3630,3630,17
20240318,121000,279744315,3630,3630,3630,3630,34
20240318,120900,279620895,3630,3630,3630,3630,18
20240318,120800,279555555,3635,3630,3635,3630,22
20240318,120700,279475690,3630,3625,3630,3625,38
20240318,120600,279337840,3625,3625,3625,3625,10
20240318,120500,279301590,3630,3630,3635,3625,26
20240318,120400,279207255,3625,3625,3630,3625,28
20240318,120300,279105715,3630,3625,3630,3625,33
20240318,120200,278986010,3630,3635,3635,3630,2
20240318,120100,278978745,3630,3625,3635,3620,64
20240318,120000,278746650,3625,3625,3625,3620,18
20240318,115900,278681450,3625,3625,3625,3620,17
20240318,115800,278619875,3625,3620,3625,3620,35
20240318,115700,278493100,3620,3625,3625,3620,25
20240318,115600,278402525,3620,3620,3620,3620,10
20240318,115500,278366325,3625,3625,3625,3620,35
20240318,115400,278239550,3625,3625,3625,3625,500
20240318,115300,276427050,3630,3625,3630,3625,17
20240318,115200,276365390,3630,3630,3630,3625,58
20240318,115100,276154975,3625,3625,3625,3625,18
20240318,115000,276089725,3625,3625,3625,3625,17
20240318,114900,276028100,3625,3625,3625,3625,27
20240318,114800,275930225,3630,3625,3630,3625,20
20240318,114700,275857710,3625,3625,3625,3625,35
20240318,114600,275730835,3625,3620,3625,3620,25
20240318,114500,275640300,3620,3620,3620,3620,17
20240318,114400,275578760,3620,3620,3620,3620,60
20240318,114300,275361560,3625,3620,3625,3620,42
20240318,114200,275209445,3620,3620,3620,3620,18
20240318,114100,275144285,3620,3625,3625,3620,12
20240318,114000,275100835,3620,3630,3630,3620,30
20240318,113900,274992145,3630,3630,3630,3630,0
20240318,113800,274992145,3630,3625,3635,3625,37
20240318,113700,274857765,3620,3620,3625,3620,27
20240318,113600,274759990,3625,3625,3625,3625,18
20240318,113500,274694740,3625,3620,3625,3620,41
20240318,113400,274546200,3620,3620,3620,3620,18
20240318,113300,274481040,3625,3625,3625,3620,18
20240318,113200,274415840,3625,3625,3625,3620,17
20240318,113100,274354265,3625,3620,3625,3620,43
20240318,113000,274198530,3620,3620,3620,3620,17
20240318,112900,274136990,3620,3620,3620,3620,20
20240318,112800,274064590,3625,3620,3625,3620,34
20240318,112700,273941440,3625,3620,3625,3620,18
20240318,112600,273876240,3625,3625,3625,3620,17
20240318,112500,273814665,3625,3620,3625,3620,35
20240318,112400,273687890,3625,3625,3625,3620,18
20240318,112300,273622690,3625,3620,3625,3620,17
20240318,112200,273561115,3625,3625,3625,3620,35
20240318,112100,273434340,3625,3625,3625,3625,17
20240318,112000,273372715,3625,3625,3625,3620,26
20240318,111900,273278515,3620,3620,3620,3620,34
20240318,111800,273155435,3620,3625,3625,3620,20
20240318,111700,273083025,3620,3620,3620,3620,17
20240318,111600,273021485,3620,3620,3620,3620,35
20240318,111500,272894785,3620,3620,3620,3620,18
20240318,111400,272829625,3625,3625,3625,3625,24
20240318,111300,272742625,3625,3625,3625,3625,29
20240318,111200,272637500,3625,3625,3625,3625,17
20240318,111100,272575875,3625,3620,3625,3620,35
20240318,111000,272449050,3625,3615,3625,3615,60
20240318,110900,272231850,3615,3615,3615,3615,0
20240318,110800,272231850,3615,3620,3620,3615,1505
20240318,110700,266788335,3610,3620,3620,3605,3017
20240318,110600,255887645,3620,3620,3620,3620,69
20240318,110500,255637865,3630,3625,3630,3620,686
20240318,110400,253151430,3625,3625,3625,3625,10
20240318,110300,253115180,3630,3630,3630,3625,117
20240318,110200,252690730,3635,3640,3640,3635,18
20240318,110100,252625295,3635,3630,3635,3630,1068
20240318,110000,248748200,3630,3630,3630,3630,33
20240318,105900,248628410,3625,3630,3630,3625,270
20240318,105800,247648395,3630,3630,3630,3630,17
20240318,105700,247586685,3635,3635,3635,3630,19
20240318,105600,247517670,3630,3640,3640,3630,573
20240318,105500,245435450,3630,3650,3650,3630,107
20240318,105400,245046090,3645,3645,3650,3640,49
20240318,105300,244867565,3645,3640,3645,3640,17
20240318,105200,244805650,3645,3635,3645,3635,35
20240318,105100,244678240,3645,3655,3655,3630,428
20240318,105000,243123980,3655,3625,3655,3625,49
20240318,104900,242945690,3630,3625,3630,3625,18
20240318,104800,242880435,3625,3625,3630,3625,217
20240318,104700,242093775,3630,3630,3630,3625,34
20240318,104600,241970455,3630,3630,3630,3630,10
20240318,104500,241934155,3630,3630,3640,3630,1124
20240318,104400,237853845,3635,3635,3635,3630,35
20240318,104300,237726670,3625,3645,3645,3625,1000
20240318,104200,234093650,3645,3645,3645,3645,48
20240318,104100,233918690,3645,3650,3650,3645,99
20240318,104000,233557390,3650,3645,3650,3645,23
20240318,103900,233473465,3645,3650,3650,3645,29
20240318,103800,233367640,3635,3650,3650,3635,1960
20240318,103700,226238650,3655,3645,3660,3645,2051
20240318,103600,218762520,3645,3655,3655,3645,605
20240318,103500,216557090,3660,3645,3660,3645,506
20240318,103400,214712015,3655,3645,3655,3645,147
20240318,103300,214175935,3645,3645,3645,3645,18
20240318,103200,214110325,3645,3645,3645,3645,10
20240318,103100,214073875,3655,3645,3655,3645,371
20240318,103000,212718760,3645,3650,3650,3645,24
20240318,102900,212631245,3645,3645,3645,3645,35
20240318,102800,212503670,3645,3645,3645,3645,18
20240318,102700,212438060,3645,3645,3645,3645,62
20240318,102600,212212070,3645,3645,3645,3645,35
20240318,102500,212084495,3645,3645,3645,3645,17
20240318,102400,212022530,3645,3645,3645,3645,18
20240318,102300,211956920,3645,3645,3645,3645,35
20240318,102200,211829345,3645,3645,3645,3645,17
20240318,102100,211767380,3645,3645,3650,3645,39
20240318,102000,211625205,3640,3640,3640,3640,35
20240318,101900,211497805,3640,3640,3640,3640,25
20240318,101800,211406805,3635,3635,3635,3635,60
20240318,101700,211188705,3640,3640,3645,3635,1221
20240318,101600,206741745,3640,3635,3640,3635,54
20240318,101500,206545420,3635,3635,3635,3635,18
20240318,101400,206479990,3635,3635,3635,3635,35
20240318,101300,206352765,3635,3635,3635,3635,13
20240318,101200,206305510,3635,3645,3645,3610,2479
20240318,101100,197340795,3645,3640,3645,3640,43
20240318,101000,197184145,3640,3640,3650,3625,1013
20240318,100900,193504720,3640,3645,3645,3640,1010
20240318,100800,189825315,3645,3660,3660,3645,680
20240318,100700,187342785,3665,3665,3665,3665,99
20240318,100600,186979950,3670,3670,3670,3670,101
20240318,100500,186609280,3670,3670,3670,3670,234
20240318,100400,185750500,3675,3670,3675,3670,23
20240318,100300,185666085,3665,3665,3670,3660,21
20240318,100200,185589165,3660,3665,3665,3655,32
20240318,100100,185472025,3670,3665,3670,3665,21
20240318,100000,185395045,3665,3655,3665,3655,2997
20240318,095900,174426665,3655,3655,3655,3655,35
20240318,095800,174298740,3655,3655,3655,3655,17
20240318,095700,174236605,3655,3660,3660,3655,69
20240318,095600,173984155,3655,3665,3665,3655,131
20240318,095500,173504390,3670,3665,3670,3665,42
20240318,095400,173350335,3670,3665,3670,3665,40
20240318,095300,173203730,3670,3670,3670,3665,20
20240318,095200,173130415,3670,3675,3675,3665,96
20240318,095100,172778175,3670,3660,3670,3660,148
20240318,095000,172236305,3665,3655,3665,3655,40
20240318,094900,172089975,3655,3655,3655,3650,17
20240318,094800,172027890,3655,3650,3655,3650,61
20240318,094700,171805125,3650,3655,3655,3650,14
20240318,094600,171754005,3655,3655,3655,3655,147
20240318,094500,171216720,3655,3655,3655,3655,135
20240318,094400,170723295,3655,3655,3655,3655,270
20240318,094300,169736445,3660,3660,3660,3655,86
20240318,094200,169422065,3655,3650,3655,3650,131
20240318,094100,168943830,3645,3655,3665,3645,738
20240318,094000,166248510,3655,3655,3655,3655,17
20240318,093900,166186375,3655,3665,3665,3655,280
20240318,093800,165162375,3660,3660,3660,3655,239
20240318,093700,164287725,3660,3660,3665,3660,664
20240318,093600,161855825,3665,3665,3665,3660,130
20240318,093500,161379460,3665,3660,3665,3660,60
20240318,093400,161159810,3670,3670,3670,3670,50
20240318,093300,160976310,3670,3660,3670,3660,1234
20240318,093200,156447955,3660,3655,3660,3655,36
20240318,093100,156316285,3655,3655,3655,3645,398
20240318,093000,154864340,3655,3655,3655,3650,139
20240318,092900,154356380,3655,3645,3655,3645,76
20240318,092800,154079025,3640,3645,3645,3640,136
20240318,092700,153583550,3650,3650,3650,3650,34
20240318,092600,153459450,3650,3655,3655,3650,507
20240318,092500,151608870,3655,3655,3680,3635,1694
20240318,092400,145426475,3650,3650,3665,3610,7636
20240318,092300,117690050,3650,3675,3675,3650,1170
20240318,092200,113407240,3675,3685,3685,3675,18
20240318,092100,113341080,3690,3685,3690,3685,18
20240318,092000,113274745,3690,3680,3690,3680,51
20240318,091900,113086820,3680,3680,3680,3680,0
20240318,091800,113086820,3680,3695,3695,3680,712
20240318,091700,110464395,3695,3700,3705,3695,460
20240318,091600,108761230,3680,3700,3705,3680,3102
20240318,091500,97329595,3705,3710,3710,3700,90
20240318,091400,96996565,3710,3690,3710,3685,3445
20240318,091300,84253990,3690,3685,3690,3680,423
20240318,091200,82695425,3680,3685,3690,3680,126
20240318,091100,82231205,3685,3690,3690,3685,46
20240318,091000,82061570,3685,3680,3695,3680,200
20240318,090900,81324075,3690,3690,3695,3660,1719
20240318,090800,74976015,3690,3670,3690,3655,1247
20240318,090700,70400980,3660,3685,3685,3655,2685
20240318,090600,60560800,3680,3690,3695,3680,898
20240318,090500,57246025,3690,3680,3695,3670,1935
20240318,090400,50128555,3680,3650,3680,3650,4155
20240318,090300,34886660,3660,3610,3665,3610,2776
20240318,090200,24752765,3610,3605,3650,3600,4400
20240318,090100,8798350,3590,3590,3590,3590,0
20240318,090000,8798350,3590,3600,3600,3590,2246