KissMeData/004140/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184100,385243119,2035,2035,2035,2035,4305
20240318,184000,385243119,2035,2035,2035,2035,0
20240318,183900,385243119,2035,2035,2035,2035,0
20240318,183800,385243119,2035,2035,2035,2035,0
20240318,183700,385243119,2035,2035,2035,2035,0
20240318,183600,385243119,2035,2035,2035,2035,0
20240318,183500,385243119,2035,2035,2035,2035,0
20240318,183400,385243119,2035,2035,2035,2035,0
20240318,183300,385243119,2035,2035,2035,2035,0
20240318,183200,385243119,2035,2035,2035,2035,0
20240318,183100,385243119,2035,2035,2035,2035,0
20240318,183000,385243119,2035,2035,2035,2035,0
20240318,182900,385243119,2035,2035,2035,2035,0
20240318,182800,385243119,2035,2035,2035,2035,0
20240318,182700,385243119,2035,2035,2035,2035,0
20240318,182600,385243119,2035,2035,2035,2035,0
20240318,182500,385243119,2035,2035,2035,2035,0
20240318,182400,385243119,2035,2035,2035,2035,0
20240318,182300,385243119,2035,2035,2035,2035,0
20240318,182200,385243119,2035,2035,2035,2035,0
20240318,182100,385243119,2035,2035,2035,2035,0
20240318,182000,385243119,2035,2035,2035,2035,0
20240318,181900,385243119,2035,2035,2035,2035,0
20240318,181800,385243119,2035,2035,2035,2035,0
20240318,181700,385243119,2035,2035,2035,2035,0
20240318,181600,385243119,2035,2035,2035,2035,0
20240318,181500,385243119,2035,2035,2035,2035,0
20240318,181400,385243119,2035,2035,2035,2035,0
20240318,181300,385243119,2035,2035,2035,2035,0
20240318,181200,385243119,2035,2035,2035,2035,0
20240318,181100,385243119,2035,2035,2035,2035,4305
20240318,181000,385243119,2035,2035,2035,2035,0
20240318,180900,385243119,2035,2035,2035,2035,0
20240318,180800,385243119,2035,2035,2035,2035,0
20240318,180700,385243119,2035,2035,2035,2035,0
20240318,180600,385243119,2035,2035,2035,2035,0
20240318,180500,385243119,2035,2035,2035,2035,0
20240318,180400,385243119,2035,2035,2035,2035,0
20240318,180300,385243119,2035,2035,2035,2035,0
20240318,180200,385243119,2035,2035,2035,2035,0
20240318,180100,385243119,2035,2035,2035,2035,0
20240318,180000,385243119,2035,2035,2035,2035,0
20240318,175900,385243119,2035,2035,2035,2035,0
20240318,175800,385243119,2035,2035,2035,2035,0
20240318,175700,385243119,2035,2035,2035,2035,0
20240318,175600,385243119,2035,2035,2035,2035,0
20240318,175500,385243119,2035,2035,2035,2035,0
20240318,175400,385243119,2035,2035,2035,2035,0
20240318,175300,385243119,2035,2035,2035,2035,0
20240318,175200,385243119,2035,2035,2035,2035,0
20240318,175100,385243119,2035,2035,2035,2035,0
20240318,175000,385243119,2035,2035,2035,2035,0
20240318,174900,385243119,2035,2035,2035,2035,0
20240318,174800,385243119,2035,2035,2035,2035,0
20240318,174700,385243119,2035,2035,2035,2035,0
20240318,174600,385243119,2035,2035,2035,2035,0
20240318,174500,385243119,2035,2035,2035,2035,0
20240318,174400,385243119,2035,2035,2035,2035,0
20240318,174300,385243119,2035,2035,2035,2035,0
20240318,174200,385243119,2035,2035,2035,2035,0
20240318,174100,385243119,2035,2035,2035,2035,4305
20240318,174000,385243119,2035,2035,2035,2035,0
20240318,173900,385243119,2035,2035,2035,2035,0
20240318,173800,385243119,2035,2035,2035,2035,0
20240318,173700,385243119,2035,2035,2035,2035,0
20240318,173600,385243119,2035,2035,2035,2035,0
20240318,173500,385243119,2035,2035,2035,2035,0
20240318,173400,385243119,2035,2035,2035,2035,0
20240318,173300,385243119,2035,2035,2035,2035,0
20240318,173200,385243119,2035,2035,2035,2035,0
20240318,173100,385243119,2035,2035,2035,2035,0
20240318,173000,385243119,2035,2035,2035,2035,0
20240318,172900,385243119,2035,2035,2035,2035,0
20240318,172800,385243119,2035,2035,2035,2035,0
20240318,172700,385243119,2035,2035,2035,2035,0
20240318,172600,385243119,2035,2035,2035,2035,0
20240318,172500,385243119,2035,2035,2035,2035,0
20240318,172400,385243119,2035,2035,2035,2035,0
20240318,172300,385243119,2035,2035,2035,2035,0
20240318,172200,385243119,2035,2035,2035,2035,0
20240318,172100,385243119,2035,2035,2035,2035,0
20240318,172000,385243119,2035,2035,2035,2035,0
20240318,171900,385243119,2035,2035,2035,2035,0
20240318,171800,385243119,2035,2035,2035,2035,0
20240318,171700,385243119,2035,2035,2035,2035,0
20240318,171600,385243119,2035,2035,2035,2035,0
20240318,171500,385243119,2035,2035,2035,2035,0
20240318,171400,385243119,2035,2035,2035,2035,0
20240318,171300,385243119,2035,2035,2035,2035,0
20240318,171200,385243119,2035,2035,2035,2035,0
20240318,171100,385243119,2035,2035,2035,2035,4305
20240318,171000,385243119,2035,2035,2035,2035,0
20240318,170900,385243119,2035,2035,2035,2035,0
20240318,170800,385243119,2035,2035,2035,2035,0
20240318,170700,385243119,2035,2035,2035,2035,0
20240318,170600,385243119,2035,2035,2035,2035,0
20240318,170500,385243119,2035,2035,2035,2035,0
20240318,170400,385243119,2035,2035,2035,2035,0
20240318,170300,385243119,2035,2035,2035,2035,0
20240318,170200,385243119,2035,2035,2035,2035,0
20240318,170100,385243119,2035,2035,2035,2035,0
20240318,170000,385243119,2035,2035,2035,2035,0
20240318,165900,385243119,2035,2035,2035,2035,0
20240318,165800,385243119,2035,2035,2035,2035,0
20240318,165700,385243119,2035,2035,2035,2035,0
20240318,165600,385243119,2035,2035,2035,2035,0
20240318,165500,385243119,2035,2035,2035,2035,0
20240318,165400,385243119,2035,2035,2035,2035,0
20240318,165300,385243119,2035,2035,2035,2035,0
20240318,165200,385243119,2035,2035,2035,2035,0
20240318,165100,385243119,2035,2035,2035,2035,0
20240318,165000,385243119,2035,2035,2035,2035,0
20240318,164900,385243119,2035,2035,2035,2035,0
20240318,164800,385243119,2035,2035,2035,2035,0
20240318,164700,385243119,2035,2035,2035,2035,0
20240318,164600,385243119,2035,2035,2035,2035,0
20240318,164500,385243119,2035,2035,2035,2035,0
20240318,164400,385243119,2035,2035,2035,2035,0
20240318,164300,385243119,2035,2035,2035,2035,0
20240318,164200,385243119,2035,2035,2035,2035,0
20240318,164100,385243119,2035,2035,2035,2035,4305
20240318,164000,385243119,2035,2035,2035,2035,0
20240318,163900,385243119,2035,2035,2035,2035,0
20240318,163800,385243119,2035,2035,2035,2035,0
20240318,163700,385243119,2035,2035,2035,2035,0
20240318,163600,385243119,2035,2035,2035,2035,0
20240318,163500,385243119,2035,2035,2035,2035,0
20240318,163400,385243119,2035,2035,2035,2035,0
20240318,163300,385243119,2035,2035,2035,2035,0
20240318,163200,385243119,2035,2035,2035,2035,0
20240318,163100,385243119,2035,2035,2035,2035,0
20240318,163000,385243119,2035,2035,2035,2035,0
20240318,162900,385243119,2035,2035,2035,2035,0
20240318,162800,385243119,2035,2035,2035,2035,0
20240318,162700,385243119,2035,2035,2035,2035,0
20240318,162600,385243119,2035,2035,2035,2035,0
20240318,162500,385243119,2035,2035,2035,2035,0
20240318,162400,385243119,2035,2035,2035,2035,0
20240318,162300,385243119,2035,2035,2035,2035,0
20240318,162200,385243119,2035,2035,2035,2035,0
20240318,162100,385243119,2035,2035,2035,2035,0
20240318,162000,385243119,2035,2035,2035,2035,0
20240318,161900,385243119,2035,2035,2035,2035,0
20240318,161800,385243119,2035,2035,2035,2035,0
20240318,161700,385243119,2035,2035,2035,2035,0
20240318,161600,385243119,2035,2035,2035,2035,0
20240318,161500,385243119,2035,2035,2035,2035,0
20240318,161400,385243119,2035,2035,2035,2035,0
20240318,161300,385243119,2035,2035,2035,2035,0
20240318,161200,385243119,2035,2035,2035,2035,0
20240318,161100,385243119,2035,2035,2035,2035,4305
20240318,161000,385243119,2035,2035,2035,2035,0
20240318,160900,385243119,2035,2035,2035,2035,0
20240318,160800,385243119,2035,2035,2035,2035,0
20240318,160700,385243119,2035,2035,2035,2035,0
20240318,160600,385243119,2035,2035,2035,2035,0
20240318,160500,385243119,2035,2035,2035,2035,0
20240318,160400,385243119,2035,2035,2035,2035,0
20240318,160300,385243119,2035,2035,2035,2035,0
20240318,160200,385243119,2035,2035,2035,2035,0
20240318,160100,385243119,2035,2035,2035,2035,0
20240318,160000,385243119,2035,2035,2035,2035,0
20240318,155900,385243119,2035,2035,2035,2035,0
20240318,155800,385243119,2035,2035,2035,2035,0
20240318,155700,385243119,2035,2035,2035,2035,0
20240318,155600,385243119,2035,2035,2035,2035,0
20240318,155500,385243119,2035,2035,2035,2035,0
20240318,155400,385243119,2035,2035,2035,2035,0
20240318,155300,385243119,2035,2035,2035,2035,0
20240318,155200,385243119,2035,2035,2035,2035,0
20240318,155100,385243119,2035,2035,2035,2035,0
20240318,155000,385243119,2035,2035,2035,2035,0
20240318,154900,385243119,2035,2035,2035,2035,0
20240318,154800,385243119,2035,2035,2035,2035,0
20240318,154700,385243119,2035,2035,2035,2035,0
20240318,154600,385243119,2035,2035,2035,2035,0
20240318,154500,385243119,2035,2035,2035,2035,0
20240318,154400,385243119,2035,2035,2035,2035,0
20240318,154300,385243119,2035,2035,2035,2035,0
20240318,154200,385243119,2035,2035,2035,2035,0
20240318,154100,385243119,2035,2035,2035,2035,4305
20240318,154000,385243119,2035,2035,2035,2035,0
20240318,153900,385243119,2035,2035,2035,2035,0
20240318,153800,385243119,2035,2035,2035,2035,0
20240318,153700,385243119,2035,2035,2035,2035,0
20240318,153600,385243119,2035,2035,2035,2035,0
20240318,153500,385243119,2035,2035,2035,2035,0
20240318,153400,385243119,2035,2035,2035,2035,0
20240318,153300,385243119,2035,2035,2035,2035,0
20240318,153200,385243119,2035,2035,2035,2035,0
20240318,153100,385243119,2035,2035,2035,2035,0
20240318,153000,385243119,2035,2035,2035,2035,4305
20240318,152900,376482444,2055,2055,2055,2055,0
20240318,152800,376482444,2055,2055,2055,2055,0
20240318,152700,376482444,2055,2055,2055,2055,0
20240318,152600,376482444,2055,2055,2055,2055,0
20240318,152500,376482444,2055,2055,2055,2055,0
20240318,152400,376482444,2055,2055,2055,2055,0
20240318,152300,376482444,2055,2055,2055,2055,0
20240318,152200,376482444,2055,2055,2055,2055,0
20240318,152100,376482444,2055,2055,2055,2055,0
20240318,152000,376482444,2055,2055,2055,2055,0
20240318,151900,376482444,2055,2050,2055,2045,4388
20240318,151800,367488649,2050,2045,2050,2045,8470
20240318,151700,350165919,2040,2040,2040,2040,187
20240318,151600,349784439,2040,2040,2040,2040,0
20240318,151500,349784439,2040,2040,2040,2040,500
20240318,151400,348764439,2035,2040,2040,2035,402
20240318,151300,347945369,2040,2045,2045,2040,798
20240318,151200,346314699,2045,2045,2045,2045,0
20240318,151100,346314699,2045,2040,2045,2040,1502
20240318,151000,343243129,2040,2040,2040,2040,121
20240318,150900,342996289,2040,2040,2040,2040,50
20240318,150800,342894289,2040,2040,2040,2040,50
20240318,150700,342792289,2040,2040,2040,2040,100
20240318,150600,342588289,2040,2040,2040,2040,2006
20240318,150500,338496049,2045,2040,2045,2040,3029
20240318,150400,332314114,2040,2040,2040,2040,148
20240318,150300,332012194,2040,2040,2040,2040,0
20240318,150200,332012194,2040,2040,2040,2040,0
20240318,150100,332012194,2040,2040,2040,2040,1878
20240318,150000,328181074,2040,2040,2040,2040,0
20240318,145900,328181074,2040,2040,2040,2040,491
20240318,145800,327179434,2035,2035,2035,2035,2
20240318,145700,327175364,2035,2040,2040,2035,102
20240318,145600,326967289,2035,2035,2035,2035,11
20240318,145500,326944904,2035,2035,2035,2035,2
20240318,145400,326940834,2035,2035,2035,2035,1
20240318,145300,326938799,2040,2035,2040,2035,12
20240318,145200,326914329,2035,2035,2035,2035,1
20240318,145100,326912294,2040,2040,2040,2040,541
20240318,145000,325808654,2040,2040,2040,2035,61
20240318,144900,325684219,2035,2035,2035,2035,1
20240318,144800,325682184,2035,2035,2035,2035,0
20240318,144700,325682184,2035,2040,2040,2035,1482
20240318,144600,322658914,2040,2040,2040,2040,2
20240318,144500,322654834,2035,2035,2035,2035,1
20240318,144400,322652799,2035,2040,2040,2035,102
20240318,144300,322444729,2035,2035,2035,2035,1
20240318,144200,322442694,2035,2035,2035,2035,101
20240318,144100,322237159,2035,2035,2035,2035,1
20240318,144000,322235124,2040,2035,2040,2035,44
20240318,143900,322145369,2040,2035,2040,2035,21
20240318,143800,322102539,2040,2035,2040,2035,472
20240318,143700,321139664,2035,2035,2035,2035,520
20240318,143600,320081464,2035,2035,2035,2035,85
20240318,143500,319908489,2035,2035,2035,2035,501
20240318,143400,318888954,2035,2035,2035,2035,2
20240318,143300,318884884,2035,2035,2035,2035,1
20240318,143200,318882849,2035,2040,2040,2035,81
20240318,143100,318717614,2035,2035,2035,2035,2
20240318,143000,318713544,2040,2035,2040,2035,222
20240318,142900,318261674,2035,2040,2040,2035,52
20240318,142800,318155604,2040,2035,2040,2035,3
20240318,142700,318149489,2035,2035,2035,2035,396
20240318,142600,317343629,2035,2035,2035,2035,0
20240318,142500,317343629,2035,2035,2035,2035,1
20240318,142400,317341594,2035,2035,2040,2035,10
20240318,142300,317321214,2035,2035,2035,2035,2
20240318,142200,317317144,2035,2035,2035,2035,1
20240318,142100,317315109,2035,2035,2035,2035,25
20240318,142000,317264234,2040,2035,2040,2035,2
20240318,141900,317260159,2035,2035,2035,2035,2
20240318,141800,317256089,2040,2035,2040,2035,266
20240318,141700,316714754,2035,2035,2035,2035,2
20240318,141600,316710684,2035,2035,2040,2035,901
20240318,141500,314876904,2035,2035,2035,2035,11
20240318,141400,314854519,2035,2035,2035,2035,3
20240318,141300,314848414,2035,2035,2035,2035,3
20240318,141200,314842309,2035,2035,2035,2035,1
20240318,141100,314840274,2035,2035,2035,2035,1
20240318,141000,314838239,2035,2040,2040,2035,121
20240318,140900,314591404,2040,2040,2040,2040,1
20240318,140800,314589364,2040,2040,2040,2040,4
20240318,140700,314581204,2040,2040,2040,2040,1
20240318,140600,314579164,2040,2040,2040,2040,1
20240318,140500,314577124,2040,2040,2040,2040,3
20240318,140400,314571004,2045,2045,2045,2045,1
20240318,140300,314568959,2035,2035,2035,2035,2
20240318,140200,314564889,2040,2040,2040,2040,0
20240318,140100,314564889,2040,2035,2040,2035,239
20240318,140000,314078519,2045,2045,2045,2045,2
20240318,135900,314074429,2040,2040,2040,2040,0
20240318,135800,314074429,2040,2040,2040,2040,85
20240318,135700,313901029,2040,2040,2040,2040,39
20240318,135600,313821469,2035,2035,2035,2035,537
20240318,135500,312728674,2040,2040,2040,2040,1
20240318,135400,312726634,2040,2040,2040,2040,23
20240318,135300,312679714,2040,2040,2040,2040,1119
20240318,135200,310396954,2040,2040,2040,2040,0
20240318,135100,310396954,2040,2040,2040,2040,1
20240318,135000,310394914,2045,2045,2045,2045,470
20240318,134900,309433764,2045,2045,2045,2045,0
20240318,134800,309433764,2045,2045,2045,2045,5
20240318,134700,309423539,2045,2045,2045,2045,4
20240318,134600,309415359,2040,2040,2040,2040,160
20240318,134500,309088959,2045,2045,2045,2045,3
20240318,134400,309082824,2040,2040,2040,2040,0
20240318,134300,309082824,2040,2040,2040,2040,0
20240318,134200,309082824,2040,2040,2040,2040,0
20240318,134100,309082824,2040,2040,2040,2040,5
20240318,134000,309072624,2035,2035,2035,2035,1
20240318,133900,309070589,2035,2035,2035,2035,0
20240318,133800,309070589,2035,2035,2035,2035,0
20240318,133700,309070589,2035,2035,2035,2035,12
20240318,133600,309046169,2040,2040,2040,2040,25
20240318,133500,308995169,2040,2035,2040,2035,48
20240318,133400,308897369,2035,2035,2035,2035,0
20240318,133300,308897369,2035,2035,2035,2035,0
20240318,133200,308897369,2035,2035,2035,2035,0
20240318,133100,308897369,2035,2035,2035,2035,2
20240318,133000,308893299,2035,2035,2035,2035,0
20240318,132900,308893299,2035,2035,2035,2035,0
20240318,132800,308893299,2035,2035,2035,2035,1
20240318,132700,308891264,2040,2040,2040,2040,0
20240318,132600,308891264,2040,2040,2040,2040,0
20240318,132500,308891264,2040,2040,2040,2040,488
20240318,132400,307895744,2040,2040,2040,2040,336
20240318,132300,307210304,2040,2045,2050,2040,359
20240318,132200,306477829,2050,2050,2050,2050,0
20240318,132100,306477829,2050,2050,2050,2050,1630
20240318,132000,303136329,2050,2045,2050,2040,901
20240318,131900,301295504,2045,2045,2045,2045,0
20240318,131800,301295504,2045,2045,2045,2045,445
20240318,131700,300385479,2045,2045,2045,2045,108
20240318,131600,300164619,2040,2040,2040,2040,328
20240318,131500,299495499,2040,2040,2040,2040,310
20240318,131400,298863099,2050,2050,2050,2050,300
20240318,131300,298248099,2050,2050,2050,2050,501
20240318,131200,297221049,2050,2050,2050,2050,1774
20240318,131100,293584349,2040,2040,2040,2040,2
20240318,131000,293580269,2050,2055,2055,2050,102
20240318,130900,293370664,2050,2050,2050,2050,587
20240318,130800,292167314,2055,2045,2055,2040,18929
20240318,130700,253416589,2040,2040,2040,2040,60
20240318,130600,253294189,2045,2040,2045,2040,44
20240318,130500,253204424,2040,2040,2040,2040,2
20240318,130400,253200344,2040,2040,2040,2040,80
20240318,130300,253037144,2040,2040,2040,2040,0
20240318,130200,253037144,2040,2040,2040,2040,1904
20240318,130100,249152984,2035,2035,2035,2035,30
20240318,130000,249091934,2040,2040,2040,2040,0
20240318,125900,249091934,2040,2040,2040,2040,0
20240318,125800,249091934,2040,2040,2040,2040,0
20240318,125700,249091934,2040,2040,2040,2040,0
20240318,125600,249091934,2040,2040,2040,2040,1
20240318,125500,249089894,2035,2035,2035,2035,76
20240318,125400,248935234,2035,2035,2035,2035,300
20240318,125300,248324734,2035,2040,2040,2035,1500
20240318,125200,245267234,2040,2040,2040,2040,96
20240318,125100,245071394,2040,2040,2040,2040,4000
20240318,125000,236911394,2035,2035,2035,2035,100
20240318,124900,236707894,2035,2035,2035,2035,43
20240318,124800,236620389,2035,2035,2035,2035,106
20240318,124700,236404679,2040,2040,2040,2040,0
20240318,124600,236404679,2040,2040,2040,2040,0
20240318,124500,236404679,2040,2040,2040,2040,50
20240318,124400,236302679,2040,2040,2040,2040,0
20240318,124300,236302679,2040,2040,2040,2040,180
20240318,124200,235935479,2030,2030,2030,2030,4000
20240318,124100,227815479,2035,2035,2035,2035,770
20240318,124000,226248529,2040,2040,2040,2040,0
20240318,123900,226248529,2040,2040,2040,2040,0
20240318,123800,226248529,2040,2035,2040,2035,278
20240318,123700,225682789,2035,2035,2035,2035,150
20240318,123600,225377539,2030,2030,2030,2030,94
20240318,123500,225186719,2035,2035,2035,2035,0
20240318,123400,225186719,2035,2035,2035,2035,100
20240318,123300,224983219,2035,2035,2035,2035,100
20240318,123200,224779719,2030,2030,2030,2030,0
20240318,123100,224779719,2030,2030,2030,2030,0
20240318,123000,224779719,2030,2030,2030,2030,401
20240318,122900,223965689,2030,2030,2030,2030,0
20240318,122800,223965689,2030,2030,2030,2030,0
20240318,122700,223965689,2030,2030,2030,2030,0
20240318,122600,223965689,2030,2030,2030,2030,0
20240318,122500,223965689,2030,2035,2035,2030,747
20240318,122400,222449274,2040,2040,2040,2040,1
20240318,122300,222447234,2040,2040,2040,2040,0
20240318,122200,222447234,2040,2040,2040,2040,50
20240318,122100,222345234,2040,2040,2040,2040,120
20240318,122000,222100434,2030,2030,2030,2030,0
20240318,121900,222100434,2030,2030,2030,2030,400
20240318,121800,221288434,2030,2040,2040,2030,295
20240318,121700,220687124,2030,2030,2030,2030,1000
20240318,121600,218657124,2030,2030,2030,2030,0
20240318,121500,218657124,2030,2030,2030,2030,0
20240318,121400,218657124,2030,2030,2030,2030,1
20240318,121300,218655094,2030,2030,2030,2030,2
20240318,121200,218651034,2035,2035,2035,2035,10
20240318,121100,218630684,2035,2040,2040,2035,936
20240318,121000,216725874,2030,2035,2040,2030,291
20240318,120900,216134144,2040,2040,2040,2040,0
20240318,120800,216134144,2040,2040,2040,2040,4
20240318,120700,216125984,2040,2040,2040,2040,5
20240318,120600,216115784,2040,2040,2040,2040,50
20240318,120500,216013784,2040,2040,2040,2040,246
20240318,120400,215511944,2030,2030,2030,2030,0
20240318,120300,215511944,2030,2030,2030,2030,223
20240318,120200,215059254,2040,2040,2040,2040,0
20240318,120100,215059254,2040,2040,2040,2040,51
20240318,120000,214955214,2025,2030,2030,2025,595
20240318,115900,213747839,2025,2025,2025,2025,0
20240318,115800,213747839,2025,2025,2025,2025,100
20240318,115700,213545339,2025,2040,2040,2025,944
20240318,115600,211621094,2040,2040,2040,2040,245
20240318,115500,211121294,2040,2040,2040,2040,0
20240318,115400,211121294,2040,2040,2040,2040,0
20240318,115300,211121294,2040,2040,2040,2040,0
20240318,115200,211121294,2040,2040,2040,2040,0
20240318,115100,211121294,2040,2040,2040,2040,15
20240318,115000,211090694,2040,2040,2040,2040,10
20240318,114900,211070294,2040,2040,2040,2040,100
20240318,114800,210866294,2035,2030,2035,2030,100
20240318,114700,210663244,2030,2030,2030,2030,5
20240318,114600,210653094,2030,2030,2030,2030,34
20240318,114500,210584074,2035,2035,2035,2035,0
20240318,114400,210584074,2035,2035,2035,2035,0
20240318,114300,210584074,2035,2035,2035,2035,3
20240318,114200,210577969,2035,2035,2035,2035,195
20240318,114100,210181144,2040,2035,2040,2035,263
20240318,114000,209645204,2030,2030,2030,2030,1300
20240318,113900,207006204,2030,2030,2030,2030,1211
20240318,113800,204547874,2035,2035,2035,2035,55
20240318,113700,204435949,2035,2035,2035,2035,0
20240318,113600,204435949,2035,2035,2035,2035,129
20240318,113500,204173434,2035,2035,2035,2035,73
20240318,113400,204024879,2035,2035,2035,2035,129
20240318,113300,203762364,2035,2035,2035,2035,0
20240318,113200,203762364,2035,2035,2035,2035,50
20240318,113100,203660614,2035,2035,2035,2035,0
20240318,113000,203660614,2035,2035,2035,2035,119
20240318,112900,203418449,2035,2035,2035,2035,24
20240318,112800,203369609,2035,2035,2035,2035,5
20240318,112700,203359434,2035,2035,2035,2035,724
20240318,112600,201886094,2035,2035,2035,2035,0
20240318,112500,201886094,2035,2040,2040,2035,431
20240318,112400,201008764,2040,2040,2040,2040,1
20240318,112300,201006724,2040,2035,2040,2035,70
20240318,112200,200864024,2035,2035,2035,2035,600
20240318,112100,199643024,2040,2040,2040,2040,563
20240318,112000,198494504,2040,2040,2040,2040,145
20240318,111900,198198704,2040,2035,2040,2035,145
20240318,111800,197902914,2040,2040,2040,2040,1506
20240318,111700,194830674,2040,2040,2040,2040,404
20240318,111600,194006514,2040,2040,2040,2040,7
20240318,111500,193992234,2040,2040,2040,2040,0
20240318,111400,193992234,2040,2040,2040,2035,3217
20240318,111300,187430454,2035,2035,2035,2035,0
20240318,111200,187430454,2035,2035,2035,2035,10
20240318,111100,187410104,2035,2035,2035,2035,16
20240318,111000,187377544,2035,2035,2035,2035,9
20240318,110900,187359229,2040,2040,2040,2040,297
20240318,110800,186753349,2040,2030,2040,2030,1525
20240318,110700,183654494,2040,2040,2040,2040,0
20240318,110600,183654494,2040,2040,2040,2040,0
20240318,110500,183654494,2040,2040,2040,2040,0
20240318,110400,183654494,2040,2040,2040,2040,0
20240318,110300,183654494,2040,2040,2040,2040,0
20240318,110200,183654494,2040,2040,2040,2040,2
20240318,110100,183650414,2040,2040,2040,2040,0
20240318,110000,183650414,2040,2040,2040,2040,21
20240318,105900,183607574,2035,2035,2035,2035,491
20240318,105800,182608389,2035,2035,2035,2035,4
20240318,105700,182600249,2035,2035,2035,2035,1
20240318,105600,182598214,2035,2035,2035,2035,2001
20240318,105500,178526179,2035,2035,2035,2035,1222
20240318,105400,176039409,2040,2040,2040,2040,0
20240318,105300,176039409,2040,2040,2040,2040,8
20240318,105200,176023089,2040,2040,2040,2040,5
20240318,105100,176012889,2040,2040,2040,2040,10
20240318,105000,175992489,2040,2040,2040,2040,0
20240318,104900,175992489,2040,2040,2040,2040,500
20240318,104800,174972489,2030,2035,2040,2030,1584
20240318,104700,171752334,2040,2040,2040,2040,265
20240318,104600,171211734,2040,2040,2040,2040,5
20240318,104500,171201534,2030,2030,2030,2030,0
20240318,104400,171201534,2030,2030,2030,2030,0
20240318,104300,171201534,2030,2030,2030,2030,50
20240318,104200,171100034,2030,2030,2030,2030,0
20240318,104100,171100034,2030,2030,2030,2030,0
20240318,104000,171100034,2030,2030,2030,2030,0
20240318,103900,171100034,2030,2030,2030,2030,10
20240318,103800,171079734,2030,2035,2035,2030,39
20240318,103700,171000414,2040,2035,2040,2035,1319
20240318,103600,168313749,2045,2045,2045,2045,427
20240318,103500,167440534,2040,2040,2040,2040,4
20240318,103400,167432374,2040,2040,2040,2035,1317
20240318,103300,164747754,2040,2040,2040,2040,392
20240318,103200,163948074,2045,2035,2045,2035,392
20240318,103100,163147899,2035,2035,2035,2035,6
20240318,103000,163135689,2035,2035,2035,2035,502
20240318,102900,162114119,2035,2035,2035,2035,0
20240318,102800,162114119,2035,2035,2035,2035,0
20240318,102700,162114119,2035,2035,2035,2035,144
20240318,102600,161821079,2035,2035,2035,2035,271
20240318,102500,161269594,2035,2035,2035,2035,1765
20240318,102400,157677819,2035,2035,2035,2035,1
20240318,102300,157675784,2035,2035,2035,2035,2
20240318,102200,157671714,2040,2040,2040,2040,1390
20240318,102100,154836114,2045,2045,2045,2045,998
20240318,102000,152795204,2045,2045,2045,2040,821
20240318,101900,151118689,2045,2045,2050,2040,3950
20240318,101800,143037724,2045,2045,2045,2045,688
20240318,101700,141630764,2045,2040,2045,2040,2403
20240318,101600,136716679,2040,2035,2040,2035,2124
20240318,101500,132385039,2040,2045,2045,2040,2391
20240318,101400,127506944,2045,2050,2050,2045,1844
20240318,101300,123733239,2050,2040,2050,2040,7973
20240318,101200,107433784,2040,2040,2040,2040,1618
20240318,101100,104133064,2040,2035,2040,2035,1166
20240318,101000,101755419,2040,2025,2040,2025,9117
20240318,100900,83206779,2025,2020,2025,2020,1122
20240318,100800,80937849,2020,2020,2020,2020,0
20240318,100700,80937849,2020,2020,2020,2020,600
20240318,100600,79725849,2020,2020,2020,2020,74
20240318,100500,79576369,2020,2015,2020,2015,15
20240318,100400,79546094,2025,2025,2025,2025,0
20240318,100300,79546094,2025,2025,2025,2025,1
20240318,100200,79544069,2025,2020,2025,2015,44
20240318,100100,79455374,2015,2025,2025,2015,2020
20240318,100000,75365074,2025,2025,2025,2025,5
20240318,095900,75354949,2025,2015,2025,2015,8123
20240318,095800,58907194,2015,2015,2015,2010,246
20240318,095700,58412109,2015,2020,2020,2015,1574
20240318,095600,55239539,2020,2020,2020,2020,830
20240318,095500,53562939,2025,2025,2025,2025,220
20240318,095400,53117439,2025,2025,2025,2025,20
20240318,095300,53076939,2025,2020,2025,2020,665
20240318,095200,51730629,2020,2020,2020,2020,1058
20240318,095100,49593469,2020,2020,2020,2020,129
20240318,095000,49332889,2020,2020,2020,2020,0
20240318,094900,49332889,2020,2020,2020,2020,847
20240318,094800,47621949,2020,2020,2020,2020,11
20240318,094700,47599729,2020,2020,2020,2015,308
20240318,094600,46977579,2020,2020,2020,2020,21
20240318,094500,46935159,2020,2015,2020,2015,862
20240318,094400,45198174,2015,2015,2015,2015,120
20240318,094300,44956374,2015,2015,2015,2015,106
20240318,094200,44742784,2015,2015,2015,2015,11
20240318,094100,44720619,2015,2015,2015,2015,176
20240318,094000,44365979,2015,2015,2015,2015,1
20240318,093900,44363964,2010,2010,2010,2010,10
20240318,093800,44343864,2010,2015,2015,2010,2
20240318,093700,44339839,2015,2015,2015,2015,101
20240318,093600,44136324,2010,2010,2010,2010,2662
20240318,093500,38785704,2010,2010,2015,2010,1126
20240318,093400,36522064,2005,2005,2005,2005,5
20240318,093300,36512039,2005,2005,2005,2005,350
20240318,093200,35810289,2005,2005,2005,2005,1
20240318,093100,35808284,2005,2005,2005,2005,20
20240318,093000,35768184,2005,2000,2005,2000,2200
20240318,092900,31363184,2000,2000,2000,2000,270
20240318,092800,30823184,2000,2000,2000,2000,432
20240318,092700,29959184,1999,1999,1999,1999,0
20240318,092600,29959184,1999,1999,1999,1999,0
20240318,092500,29959184,1999,1999,1999,1999,0
20240318,092400,29959184,1999,1999,1999,1999,2
20240318,092300,29955186,2005,1998,2005,1998,1525
20240318,092200,26905953,1998,1998,1998,1998,512
20240318,092100,25882977,2000,2000,2000,2000,300
20240318,092000,25282977,1997,1998,1998,1997,222
20240318,091900,24839443,1998,1998,1998,1998,1692
20240318,091800,21458827,1998,1998,1998,1998,43
20240318,091700,21372913,1998,1998,1998,1998,1077
20240318,091600,19221067,1997,1998,1998,1997,3176
20240318,091500,12876425,1998,1998,1998,1998,0
20240318,091400,12876425,1998,2000,2000,1998,1517
20240318,091300,9844801,2005,2005,2005,2005,0
20240318,091200,9844801,2005,2005,2005,2005,2
20240318,091100,9840791,2005,2005,2005,2005,1
20240318,091000,9838786,2010,2010,2010,2010,0
20240318,090900,9838786,2010,2010,2010,2010,0
20240318,090800,9838786,2010,2010,2010,2010,0
20240318,090700,9838786,2010,2010,2010,2010,91
20240318,090600,9655876,1996,1998,1998,1996,269
20240318,090500,9118849,1996,1996,1996,1996,0
20240318,090400,9118849,1996,1999,1999,1996,204
20240318,090300,8711163,1999,1999,1999,1999,1133
20240318,090200,6446296,1999,1999,1999,1999,1
20240318,090100,6444297,1999,2000,2000,1999,261
20240318,090000,5922298,2010,1996,2010,1996,2964