KissMeData/004770/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184300,327016460,2175,2175,2175,2175,2642
20240318,184200,327016460,2175,2175,2175,2175,0
20240318,184100,327016460,2175,2175,2175,2175,0
20240318,184000,327016460,2175,2175,2175,2175,0
20240318,183900,327016460,2175,2175,2175,2175,0
20240318,183800,327016460,2175,2175,2175,2175,0
20240318,183700,327016460,2175,2175,2175,2175,0
20240318,183600,327016460,2175,2175,2175,2175,0
20240318,183500,327016460,2175,2175,2175,2175,0
20240318,183400,327016460,2175,2175,2175,2175,0
20240318,183300,327016460,2175,2175,2175,2175,0
20240318,183200,327016460,2175,2175,2175,2175,0
20240318,183100,327016460,2175,2175,2175,2175,0
20240318,183000,327016460,2175,2175,2175,2175,0
20240318,182900,327016460,2175,2175,2175,2175,0
20240318,182800,327016460,2175,2175,2175,2175,0
20240318,182700,327016460,2175,2175,2175,2175,0
20240318,182600,327016460,2175,2175,2175,2175,0
20240318,182500,327016460,2175,2175,2175,2175,0
20240318,182400,327016460,2175,2175,2175,2175,0
20240318,182300,327016460,2175,2175,2175,2175,0
20240318,182200,327016460,2175,2175,2175,2175,0
20240318,182100,327016460,2175,2175,2175,2175,0
20240318,182000,327016460,2175,2175,2175,2175,0
20240318,181900,327016460,2175,2175,2175,2175,0
20240318,181800,327016460,2175,2175,2175,2175,0
20240318,181700,327016460,2175,2175,2175,2175,0
20240318,181600,327016460,2175,2175,2175,2175,0
20240318,181500,327016460,2175,2175,2175,2175,0
20240318,181400,327016460,2175,2175,2175,2175,0
20240318,181300,327016460,2175,2175,2175,2175,2642
20240318,181200,327016460,2175,2175,2175,2175,0
20240318,181100,327016460,2175,2175,2175,2175,0
20240318,181000,327016460,2175,2175,2175,2175,0
20240318,180900,327016460,2175,2175,2175,2175,0
20240318,180800,327016460,2175,2175,2175,2175,0
20240318,180700,327016460,2175,2175,2175,2175,0
20240318,180600,327016460,2175,2175,2175,2175,0
20240318,180500,327016460,2175,2175,2175,2175,0
20240318,180400,327016460,2175,2175,2175,2175,0
20240318,180300,327016460,2175,2175,2175,2175,0
20240318,180200,327016460,2175,2175,2175,2175,0
20240318,180100,327016460,2175,2175,2175,2175,0
20240318,180000,327016460,2175,2175,2175,2175,0
20240318,175900,327016460,2175,2175,2175,2175,0
20240318,175800,327016460,2175,2175,2175,2175,0
20240318,175700,327016460,2175,2175,2175,2175,0
20240318,175600,327016460,2175,2175,2175,2175,0
20240318,175500,327016460,2175,2175,2175,2175,0
20240318,175400,327016460,2175,2175,2175,2175,0
20240318,175300,327016460,2175,2175,2175,2175,0
20240318,175200,327016460,2175,2175,2175,2175,0
20240318,175100,327016460,2175,2175,2175,2175,0
20240318,175000,327016460,2175,2175,2175,2175,0
20240318,174900,327016460,2175,2175,2175,2175,0
20240318,174800,327016460,2175,2175,2175,2175,0
20240318,174700,327016460,2175,2175,2175,2175,0
20240318,174600,327016460,2175,2175,2175,2175,0
20240318,174500,327016460,2175,2175,2175,2175,0
20240318,174400,327016460,2175,2175,2175,2175,0
20240318,174300,327016460,2175,2175,2175,2175,2642
20240318,174200,327016460,2175,2175,2175,2175,0
20240318,174100,327016460,2175,2175,2175,2175,0
20240318,174000,327016460,2175,2175,2175,2175,0
20240318,173900,327016460,2175,2175,2175,2175,0
20240318,173800,327016460,2175,2175,2175,2175,0
20240318,173700,327016460,2175,2175,2175,2175,0
20240318,173600,327016460,2175,2175,2175,2175,0
20240318,173500,327016460,2175,2175,2175,2175,0
20240318,173400,327016460,2175,2175,2175,2175,0
20240318,173300,327016460,2175,2175,2175,2175,0
20240318,173200,327016460,2175,2175,2175,2175,0
20240318,173100,327016460,2175,2175,2175,2175,0
20240318,173000,327016460,2175,2175,2175,2175,0
20240318,172900,327016460,2175,2175,2175,2175,0
20240318,172800,327016460,2175,2175,2175,2175,0
20240318,172700,327016460,2175,2175,2175,2175,0
20240318,172600,327016460,2175,2175,2175,2175,0
20240318,172500,327016460,2175,2175,2175,2175,0
20240318,172400,327016460,2175,2175,2175,2175,0
20240318,172300,327016460,2175,2175,2175,2175,0
20240318,172200,327016460,2175,2175,2175,2175,0
20240318,172100,327016460,2175,2175,2175,2175,0
20240318,172000,327016460,2175,2175,2175,2175,0
20240318,171900,327016460,2175,2175,2175,2175,0
20240318,171800,327016460,2175,2175,2175,2175,0
20240318,171700,327016460,2175,2175,2175,2175,0
20240318,171600,327016460,2175,2175,2175,2175,0
20240318,171500,327016460,2175,2175,2175,2175,0
20240318,171400,327016460,2175,2175,2175,2175,0
20240318,171300,327016460,2175,2175,2175,2175,2642
20240318,171200,327016460,2175,2175,2175,2175,0
20240318,171100,327016460,2175,2175,2175,2175,0
20240318,171000,327016460,2175,2175,2175,2175,0
20240318,170900,327016460,2175,2175,2175,2175,0
20240318,170800,327016460,2175,2175,2175,2175,0
20240318,170700,327016460,2175,2175,2175,2175,0
20240318,170600,327016460,2175,2175,2175,2175,0
20240318,170500,327016460,2175,2175,2175,2175,0
20240318,170400,327016460,2175,2175,2175,2175,0
20240318,170300,327016460,2175,2175,2175,2175,0
20240318,170200,327016460,2175,2175,2175,2175,0
20240318,170100,327016460,2175,2175,2175,2175,0
20240318,170000,327016460,2175,2175,2175,2175,0
20240318,165900,327016460,2175,2175,2175,2175,0
20240318,165800,327016460,2175,2175,2175,2175,0
20240318,165700,327016460,2175,2175,2175,2175,0
20240318,165600,327016460,2175,2175,2175,2175,0
20240318,165500,327016460,2175,2175,2175,2175,0
20240318,165400,327016460,2175,2175,2175,2175,0
20240318,165300,327016460,2175,2175,2175,2175,0
20240318,165200,327016460,2175,2175,2175,2175,0
20240318,165100,327016460,2175,2175,2175,2175,0
20240318,165000,327016460,2175,2175,2175,2175,0
20240318,164900,327016460,2175,2175,2175,2175,0
20240318,164800,327016460,2175,2175,2175,2175,0
20240318,164700,327016460,2175,2175,2175,2175,0
20240318,164600,327016460,2175,2175,2175,2175,0
20240318,164500,327016460,2175,2175,2175,2175,0
20240318,164400,327016460,2175,2175,2175,2175,0
20240318,164300,327016460,2175,2175,2175,2175,2642
20240318,164200,327016460,2175,2175,2175,2175,0
20240318,164100,327016460,2175,2175,2175,2175,0
20240318,164000,327016460,2175,2175,2175,2175,0
20240318,163900,327016460,2175,2175,2175,2175,0
20240318,163800,327016460,2175,2175,2175,2175,0
20240318,163700,327016460,2175,2175,2175,2175,0
20240318,163600,327016460,2175,2175,2175,2175,0
20240318,163500,327016460,2175,2175,2175,2175,0
20240318,163400,327016460,2175,2175,2175,2175,0
20240318,163300,327016460,2175,2175,2175,2175,0
20240318,163200,327016460,2175,2175,2175,2175,0
20240318,163100,327016460,2175,2175,2175,2175,0
20240318,163000,327016460,2175,2175,2175,2175,0
20240318,162900,327016460,2175,2175,2175,2175,0
20240318,162800,327016460,2175,2175,2175,2175,0
20240318,162700,327016460,2175,2175,2175,2175,0
20240318,162600,327016460,2175,2175,2175,2175,0
20240318,162500,327016460,2175,2175,2175,2175,0
20240318,162400,327016460,2175,2175,2175,2175,0
20240318,162300,327016460,2175,2175,2175,2175,0
20240318,162200,327016460,2175,2175,2175,2175,0
20240318,162100,327016460,2175,2175,2175,2175,0
20240318,162000,327016460,2175,2175,2175,2175,0
20240318,161900,327016460,2175,2175,2175,2175,0
20240318,161800,327016460,2175,2175,2175,2175,0
20240318,161700,327016460,2175,2175,2175,2175,0
20240318,161600,327016460,2175,2175,2175,2175,0
20240318,161500,327016460,2175,2175,2175,2175,0
20240318,161400,327016460,2175,2175,2175,2175,0
20240318,161300,327016460,2175,2175,2175,2175,2642
20240318,161200,327016460,2175,2175,2175,2175,0
20240318,161100,327016460,2175,2175,2175,2175,0
20240318,161000,327016460,2175,2175,2175,2175,0
20240318,160900,327016460,2175,2175,2175,2175,0
20240318,160800,327016460,2175,2175,2175,2175,0
20240318,160700,327016460,2175,2175,2175,2175,0
20240318,160600,327016460,2175,2175,2175,2175,0
20240318,160500,327016460,2175,2175,2175,2175,0
20240318,160400,327016460,2175,2175,2175,2175,0
20240318,160300,327016460,2175,2175,2175,2175,0
20240318,160200,327016460,2175,2175,2175,2175,0
20240318,160100,327016460,2175,2175,2175,2175,0
20240318,160000,327016460,2175,2175,2175,2175,0
20240318,155900,327016460,2175,2175,2175,2175,0
20240318,155800,327016460,2175,2175,2175,2175,0
20240318,155700,327016460,2175,2175,2175,2175,0
20240318,155600,327016460,2175,2175,2175,2175,0
20240318,155500,327016460,2175,2175,2175,2175,0
20240318,155400,327016460,2175,2175,2175,2175,0
20240318,155300,327016460,2175,2175,2175,2175,0
20240318,155200,327016460,2175,2175,2175,2175,0
20240318,155100,327016460,2175,2175,2175,2175,0
20240318,155000,327016460,2175,2175,2175,2175,0
20240318,154900,327016460,2175,2175,2175,2175,0
20240318,154800,327016460,2175,2175,2175,2175,0
20240318,154700,327016460,2175,2175,2175,2175,0
20240318,154600,327016460,2175,2175,2175,2175,0
20240318,154500,327016460,2175,2175,2175,2175,0
20240318,154400,327016460,2175,2175,2175,2175,0
20240318,154300,327016460,2175,2175,2175,2175,2642
20240318,154200,327016460,2175,2175,2175,2175,0
20240318,154100,327016460,2175,2175,2175,2175,0
20240318,154000,327016460,2175,2175,2175,2175,0
20240318,153900,327016460,2175,2175,2175,2175,0
20240318,153800,327016460,2175,2175,2175,2175,0
20240318,153700,327016460,2175,2175,2175,2175,0
20240318,153600,327016460,2175,2175,2175,2175,0
20240318,153500,327016460,2175,2175,2175,2175,0
20240318,153400,327016460,2175,2175,2175,2175,0
20240318,153300,327016460,2175,2175,2175,2175,0
20240318,153200,327016460,2175,2175,2175,2175,0
20240318,153100,327016460,2175,2175,2175,2175,0
20240318,153000,327016460,2175,2175,2175,2175,2642
20240318,152900,321270110,2175,2175,2175,2175,0
20240318,152800,321270110,2175,2175,2175,2175,0
20240318,152700,321270110,2175,2175,2175,2175,0
20240318,152600,321270110,2175,2175,2175,2175,0
20240318,152500,321270110,2175,2175,2175,2175,0
20240318,152400,321270110,2175,2175,2175,2175,0
20240318,152300,321270110,2175,2175,2175,2175,0
20240318,152200,321270110,2175,2175,2175,2175,0
20240318,152100,321270110,2175,2175,2175,2175,0
20240318,152000,321270110,2175,2175,2175,2175,0
20240318,151900,321270110,2175,2175,2175,2170,4
20240318,151800,321261420,2170,2170,2170,2170,667
20240318,151700,319814030,2170,2165,2170,2165,12
20240318,151600,319787995,2165,2165,2165,2165,1
20240318,151500,319785830,2170,2170,2170,2165,306
20240318,151400,319121840,2170,2170,2170,2165,104
20240318,151300,318896175,2165,2170,2170,2165,55
20240318,151200,318776845,2170,2165,2170,2165,255
20240318,151100,318223770,2165,2170,2170,2165,495
20240318,151000,317152030,2170,2170,2170,2170,0
20240318,150900,317152030,2170,2170,2170,2170,1
20240318,150800,317149860,2165,2165,2165,2165,250
20240318,150700,316608610,2170,2170,2170,2170,0
20240318,150600,316608610,2170,2170,2170,2170,0
20240318,150500,316608610,2170,2170,2170,2170,0
20240318,150400,316608610,2170,2170,2170,2170,557
20240318,150300,315399920,2175,2175,2175,2175,0
20240318,150200,315399920,2175,2170,2175,2170,7
20240318,150100,315384700,2170,2170,2170,2170,1120
20240318,150000,312954300,2170,2170,2170,2170,3052
20240318,145900,306331460,2170,2170,2170,2170,0
20240318,145800,306331460,2170,2170,2170,2170,0
20240318,145700,306331460,2170,2170,2170,2170,0
20240318,145600,306331460,2170,2170,2170,2170,0
20240318,145500,306331460,2170,2170,2170,2170,0
20240318,145400,306331460,2170,2170,2170,2170,553
20240318,145300,305131450,2170,2170,2170,2170,0
20240318,145200,305131450,2170,2170,2170,2170,0
20240318,145100,305131450,2170,2175,2175,2170,219
20240318,145000,304656215,2170,2170,2170,2170,872
20240318,144900,302763975,2175,2175,2175,2175,0
20240318,144800,302763975,2175,2175,2175,2175,1
20240318,144700,302761800,2170,2170,2170,2170,331
20240318,144600,302043530,2175,2175,2175,2175,0
20240318,144500,302043530,2175,2175,2175,2175,1001
20240318,144400,299866355,2175,2175,2175,2175,0
20240318,144300,299866355,2175,2175,2175,2175,459
20240318,144200,298868030,2175,2175,2175,2175,0
20240318,144100,298868030,2175,2175,2175,2175,46
20240318,144000,298767980,2175,2175,2175,2175,0
20240318,143900,298767980,2175,2175,2175,2175,1
20240318,143800,298765805,2170,2170,2170,2170,1157
20240318,143700,296255115,2165,2165,2165,2165,100
20240318,143600,296038615,2165,2165,2165,2165,122
20240318,143500,295774485,2165,2165,2165,2165,1
20240318,143400,295772320,2170,2170,2170,2170,0
20240318,143300,295772320,2170,2165,2170,2165,501
20240318,143200,294687650,2165,2165,2165,2165,500
20240318,143100,293605150,2165,2165,2165,2165,0
20240318,143000,293605150,2165,2165,2165,2165,0
20240318,142900,293605150,2165,2165,2165,2165,0
20240318,142800,293605150,2165,2165,2165,2165,0
20240318,142700,293605150,2165,2170,2170,2165,975
20240318,142600,291490490,2170,2170,2170,2170,0
20240318,142500,291490490,2170,2170,2170,2170,0
20240318,142400,291490490,2170,2170,2170,2170,0
20240318,142300,291490490,2170,2170,2170,2170,0
20240318,142200,291490490,2170,2170,2170,2170,1000
20240318,142100,289320490,2170,2170,2170,2170,0
20240318,142000,289320490,2170,2170,2170,2170,0
20240318,141900,289320490,2170,2170,2170,2170,9
20240318,141800,289300960,2170,2170,2170,2170,1
20240318,141700,289298790,2165,2165,2165,2165,0
20240318,141600,289298790,2165,2165,2165,2165,0
20240318,141500,289298790,2165,2165,2165,2165,1
20240318,141400,289296625,2170,2170,2170,2170,0
20240318,141300,289296625,2170,2170,2170,2170,0
20240318,141200,289296625,2170,2170,2170,2170,1
20240318,141100,289294455,2170,2170,2170,2170,0
20240318,141000,289294455,2170,2175,2175,2170,1087
20240318,140900,286935660,2170,2170,2170,2170,2700
20240318,140800,281076660,2170,2170,2170,2170,0
20240318,140700,281076660,2170,2170,2170,2170,300
20240318,140600,280425660,2170,2170,2170,2170,0
20240318,140500,280425660,2170,2170,2170,2170,8
20240318,140400,280408300,2175,2175,2175,2175,0
20240318,140300,280408300,2175,2175,2175,2175,0
20240318,140200,280408300,2175,2175,2175,2175,243
20240318,140100,279879775,2175,2170,2175,2170,53
20240318,140000,279764710,2180,2180,2180,2180,0
20240318,135900,279764710,2180,2180,2180,2180,0
20240318,135800,279764710,2180,2180,2180,2180,0
20240318,135700,279764710,2180,2180,2180,2180,0
20240318,135600,279764710,2180,2180,2180,2180,0
20240318,135500,279764710,2180,2170,2180,2170,6696
20240318,135400,265217750,2170,2170,2170,2170,1631
20240318,135300,261678480,2170,2165,2170,2165,23369
20240318,135200,211025645,2160,2160,2160,2160,169
20240318,135100,210660605,2165,2165,2165,2165,0
20240318,135000,210660605,2165,2165,2165,2165,5
20240318,134900,210649780,2165,2165,2165,2165,1
20240318,134800,210647615,2160,2160,2160,2160,0
20240318,134700,210647615,2160,2160,2160,2160,0
20240318,134600,210647615,2160,2160,2160,2160,0
20240318,134500,210647615,2160,2160,2160,2160,0
20240318,134400,210647615,2160,2165,2165,2160,201
20240318,134300,210213450,2160,2165,2165,2160,250
20240318,134200,209673200,2165,2165,2165,2165,0
20240318,134100,209673200,2165,2165,2165,2165,0
20240318,134000,209673200,2165,2165,2165,2165,0
20240318,133900,209673200,2165,2165,2165,2165,0
20240318,133800,209673200,2165,2165,2165,2165,0
20240318,133700,209673200,2165,2165,2165,2165,3
20240318,133600,209666705,2165,2165,2165,2165,0
20240318,133500,209666705,2165,2165,2165,2165,0
20240318,133400,209666705,2165,2165,2165,2165,1
20240318,133300,209664540,2160,2160,2160,2160,50
20240318,133200,209556540,2160,2160,2160,2160,530
20240318,133100,208411740,2160,2160,2160,2160,1
20240318,133000,208409580,2160,2160,2160,2160,0
20240318,132900,208409580,2160,2160,2160,2160,0
20240318,132800,208409580,2160,2160,2160,2160,474
20240318,132700,207385740,2160,2160,2160,2160,1
20240318,132600,207383580,2155,2155,2155,2155,0
20240318,132500,207383580,2155,2155,2155,2155,10
20240318,132400,207362030,2160,2160,2160,2160,0
20240318,132300,207362030,2160,2160,2160,2160,1
20240318,132200,207359870,2165,2165,2165,2165,1
20240318,132100,207357705,2155,2155,2155,2155,0
20240318,132000,207357705,2155,2160,2160,2155,2825
20240318,131900,201259950,2160,2160,2160,2160,0
20240318,131800,201259950,2160,2160,2160,2160,0
20240318,131700,201259950,2160,2160,2160,2160,0
20240318,131600,201259950,2160,2160,2160,2160,0
20240318,131500,201259950,2160,2160,2160,2160,0
20240318,131400,201259950,2160,2160,2160,2160,1197
20240318,131300,198674430,2160,2160,2160,2160,6
20240318,131200,198661470,2160,2160,2160,2160,0
20240318,131100,198661470,2160,2160,2160,2160,3
20240318,131000,198654990,2160,2160,2160,2160,684
20240318,130900,197177550,2160,2160,2160,2160,311
20240318,130800,196505790,2160,2160,2160,2160,0
20240318,130700,196505790,2160,2160,2160,2160,0
20240318,130600,196505790,2160,2160,2160,2160,200
20240318,130500,196073790,2160,2160,2160,2160,0
20240318,130400,196073790,2160,2160,2160,2160,0
20240318,130300,196073790,2160,2160,2160,2160,0
20240318,130200,196073790,2160,2160,2160,2160,1
20240318,130100,196071630,2160,2155,2160,2155,175
20240318,130000,195694390,2160,2160,2160,2160,46
20240318,125900,195595030,2160,2160,2160,2160,1
20240318,125800,195592870,2155,2155,2155,2155,0
20240318,125700,195592870,2155,2155,2155,2155,0
20240318,125600,195592870,2155,2155,2155,2155,0
20240318,125500,195592870,2155,2155,2155,2155,8
20240318,125400,195575630,2160,2160,2160,2160,2
20240318,125300,195571310,2160,2160,2160,2160,0
20240318,125200,195571310,2160,2160,2160,2160,1
20240318,125100,195569150,2160,2160,2160,2160,0
20240318,125000,195569150,2160,2160,2160,2160,20
20240318,124900,195525950,2160,2160,2160,2160,0
20240318,124800,195525950,2160,2160,2160,2160,0
20240318,124700,195525950,2160,2160,2160,2160,438
20240318,124600,194579870,2160,2160,2160,2160,0
20240318,124500,194579870,2160,2160,2160,2160,0
20240318,124400,194579870,2160,2160,2160,2160,0
20240318,124300,194579870,2160,2160,2160,2160,0
20240318,124200,194579870,2160,2160,2160,2160,0
20240318,124100,194579870,2160,2160,2160,2160,429
20240318,124000,193653230,2155,2160,2160,2155,150
20240318,123900,193329480,2160,2160,2160,2160,150
20240318,123800,193005480,2155,2155,2155,2155,0
20240318,123700,193005480,2155,2155,2155,2155,0
20240318,123600,193005480,2155,2155,2155,2155,0
20240318,123500,193005480,2155,2155,2155,2155,0
20240318,123400,193005480,2155,2155,2155,2155,133
20240318,123300,192718865,2155,2155,2155,2155,3450
20240318,123200,185284115,2160,2160,2160,2160,20
20240318,123100,185240915,2160,2160,2160,2160,150
20240318,123000,184916915,2160,2160,2160,2160,0
20240318,122900,184916915,2160,2160,2160,2160,50
20240318,122800,184808915,2160,2160,2160,2160,200
20240318,122700,184376915,2160,2160,2160,2160,3000
20240318,122600,177896915,2160,2160,2160,2160,8
20240318,122500,177879635,2160,2160,2160,2160,5
20240318,122400,177868835,2160,2160,2160,2160,0
20240318,122300,177868835,2160,2160,2160,2160,0
20240318,122200,177868835,2160,2160,2160,2160,6515
20240318,122100,163796435,2160,2160,2160,2160,0
20240318,122000,163796435,2160,2160,2160,2160,0
20240318,121900,163796435,2160,2160,2160,2160,0
20240318,121800,163796435,2160,2160,2160,2160,0
20240318,121700,163796435,2160,2160,2160,2160,0
20240318,121600,163796435,2160,2160,2160,2160,0
20240318,121500,163796435,2160,2160,2160,2160,0
20240318,121400,163796435,2160,2160,2160,2160,4
20240318,121300,163787795,2160,2160,2160,2160,0
20240318,121200,163787795,2160,2155,2160,2155,288
20240318,121100,163167150,2155,2160,2160,2155,1423
20240318,121000,160098085,2160,2160,2160,2160,510
20240318,120900,158996485,2155,2155,2155,2155,0
20240318,120800,158996485,2155,2155,2155,2155,0
20240318,120700,158996485,2155,2155,2155,2155,46
20240318,120600,158897355,2160,2160,2160,2160,0
20240318,120500,158897355,2160,2160,2160,2160,323
20240318,120400,158199675,2160,2160,2160,2160,4
20240318,120300,158191035,2160,2155,2160,2155,14
20240318,120200,158160815,2160,2160,2160,2160,0
20240318,120100,158160815,2160,2160,2160,2160,0
20240318,120000,158160815,2160,2160,2160,2160,233
20240318,115900,157657535,2160,2160,2160,2160,8
20240318,115800,157640255,2160,2160,2160,2160,0
20240318,115700,157640255,2160,2160,2160,2160,0
20240318,115600,157640255,2160,2160,2160,2160,0
20240318,115500,157640255,2160,2160,2160,2160,0
20240318,115400,157640255,2160,2160,2160,2160,0
20240318,115300,157640255,2160,2160,2160,2160,0
20240318,115200,157640255,2160,2160,2160,2160,0
20240318,115100,157640255,2160,2160,2160,2160,0
20240318,115000,157640255,2160,2160,2160,2160,0
20240318,114900,157640255,2160,2155,2160,2155,33
20240318,114800,157569135,2160,2160,2160,2160,10
20240318,114700,157547535,2160,2160,2160,2160,100
20240318,114600,157331535,2160,2160,2160,2160,9728
20240318,114500,136319055,2160,2160,2160,2160,0
20240318,114400,136319055,2160,2160,2160,2160,0
20240318,114300,136319055,2160,2160,2160,2160,1000
20240318,114200,134159055,2160,2160,2160,2160,4000
20240318,114100,125519055,2165,2165,2165,2165,0
20240318,114000,125519055,2165,2165,2165,2165,0
20240318,113900,125519055,2165,2165,2165,2165,0
20240318,113800,125519055,2165,2165,2165,2165,0
20240318,113700,125519055,2165,2165,2165,2165,783
20240318,113600,123823860,2165,2165,2165,2165,0
20240318,113500,123823860,2165,2165,2165,2165,0
20240318,113400,123823860,2165,2165,2165,2165,0
20240318,113300,123823860,2165,2165,2165,2165,1000
20240318,113200,121658860,2165,2165,2165,2165,0
20240318,113100,121658860,2165,2165,2165,2165,1
20240318,113000,121656695,2160,2160,2160,2160,0
20240318,112900,121656695,2160,2165,2165,2160,37
20240318,112800,121576770,2160,2160,2160,2160,563
20240318,112700,120360690,2160,2160,2160,2160,0
20240318,112600,120360690,2160,2160,2160,2160,0
20240318,112500,120360690,2160,2160,2160,2160,694
20240318,112400,118861650,2155,2155,2155,2155,2700
20240318,112300,113043150,2160,2160,2160,2160,0
20240318,112200,113043150,2160,2160,2160,2160,23
20240318,112100,112993470,2160,2160,2160,2160,29
20240318,112000,112930830,2160,2160,2160,2160,1
20240318,111900,112928670,2155,2155,2155,2155,0
20240318,111800,112928670,2155,2155,2155,2155,0
20240318,111700,112928670,2155,2155,2155,2155,0
20240318,111600,112928670,2155,2155,2155,2155,0
20240318,111500,112928670,2155,2155,2155,2155,0
20240318,111400,112928670,2155,2160,2160,2155,663
20240318,111300,111496595,2160,2160,2160,2160,101
20240318,111200,111278435,2160,2160,2160,2160,0
20240318,111100,111278435,2160,2160,2160,2160,0
20240318,111000,111278435,2160,2160,2160,2160,0
20240318,110900,111278435,2160,2160,2160,2160,500
20240318,110800,110198435,2160,2160,2160,2160,195
20240318,110700,109777235,2160,2160,2160,2160,1000
20240318,110600,107617235,2165,2160,2165,2160,1001
20240318,110500,105455070,2165,2165,2165,2165,1
20240318,110400,105452905,2160,2160,2160,2160,0
20240318,110300,105452905,2160,2160,2160,2160,0
20240318,110200,105452905,2160,2160,2160,2160,0
20240318,110100,105452905,2160,2160,2160,2160,167
20240318,110000,105092185,2160,2160,2160,2160,1000
20240318,105900,102932185,2160,2160,2160,2160,0
20240318,105800,102932185,2160,2160,2160,2160,0
20240318,105700,102932185,2160,2160,2160,2160,0
20240318,105600,102932185,2160,2160,2160,2160,2048
20240318,105500,98508505,2160,2160,2160,2160,78
20240318,105400,98340025,2160,2160,2160,2160,194
20240318,105300,97920985,2160,2160,2160,2160,15
20240318,105200,97888585,2160,2165,2165,2160,101
20240318,105100,97669925,2165,2165,2165,2165,1
20240318,105000,97667760,2160,2160,2160,2160,1000
20240318,104900,95507760,2160,2160,2160,2160,0
20240318,104800,95507760,2160,2160,2160,2160,0
20240318,104700,95507760,2160,2160,2160,2160,0
20240318,104600,95507760,2160,2160,2160,2160,200
20240318,104500,95075760,2165,2165,2165,2165,258
20240318,104400,94517190,2165,2165,2165,2165,0
20240318,104300,94517190,2165,2165,2165,2165,0
20240318,104200,94517190,2165,2165,2165,2165,0
20240318,104100,94517190,2165,2165,2165,2165,0
20240318,104000,94517190,2165,2165,2165,2165,136
20240318,103900,94222750,2165,2165,2165,2165,1000
20240318,103800,92057750,2165,2165,2165,2165,1
20240318,103700,92055585,2160,2160,2160,2160,1500
20240318,103600,88815585,2165,2160,2165,2160,120
20240318,103500,88556380,2160,2160,2160,2160,0
20240318,103400,88556380,2160,2160,2160,2160,1
20240318,103300,88554220,2155,2155,2155,2155,0
20240318,103200,88554220,2155,2155,2155,2155,1
20240318,103100,88552065,2155,2155,2155,2155,0
20240318,103000,88552065,2155,2155,2155,2155,0
20240318,102900,88552065,2155,2155,2155,2155,0
20240318,102800,88552065,2155,2160,2160,2155,5174
20240318,102700,77376245,2165,2165,2165,2165,0
20240318,102600,77376245,2165,2165,2165,2165,1
20240318,102500,77374080,2165,2165,2165,2165,50
20240318,102400,77265830,2165,2165,2165,2165,0
20240318,102300,77265830,2165,2165,2165,2165,0
20240318,102200,77265830,2165,2165,2165,2165,0
20240318,102100,77265830,2165,2165,2165,2165,49
20240318,102000,77159745,2165,2165,2165,2165,82
20240318,101900,76982215,2165,2165,2165,2165,48
20240318,101800,76878295,2165,2165,2165,2165,554
20240318,101700,75678885,2165,2165,2165,2165,502
20240318,101600,74592055,2165,2165,2165,2165,249
20240318,101500,74052970,2165,2165,2165,2165,0
20240318,101400,74052970,2165,2165,2165,2165,0
20240318,101300,74052970,2165,2165,2165,2165,0
20240318,101200,74052970,2165,2165,2165,2165,1
20240318,101100,74050805,2165,2165,2165,2165,2
20240318,101000,74046475,2165,2165,2165,2165,20
20240318,100900,74003175,2165,2165,2165,2165,0
20240318,100800,74003175,2165,2165,2165,2165,4687
20240318,100700,63855820,2165,2165,2165,2165,1
20240318,100600,63853655,2160,2160,2160,2160,0
20240318,100500,63853655,2160,2160,2160,2160,44
20240318,100400,63758615,2160,2160,2160,2160,1215
20240318,100300,61134215,2165,2165,2165,2165,504
20240318,100200,60043055,2165,2165,2165,2165,11
20240318,100100,60019240,2165,2165,2165,2165,0
20240318,100000,60019240,2165,2165,2165,2165,0
20240318,095900,60019240,2165,2165,2165,2165,10
20240318,095800,59997590,2165,2165,2165,2165,10
20240318,095700,59975940,2165,2165,2165,2165,533
20240318,095600,58821995,2165,2165,2165,2165,1062
20240318,095500,56522765,2170,2170,2170,2170,6
20240318,095400,56509745,2170,2170,2170,2170,6
20240318,095300,56496725,2170,2170,2170,2170,0
20240318,095200,56496725,2170,2170,2170,2170,0
20240318,095100,56496725,2170,2170,2170,2170,0
20240318,095000,56496725,2170,2170,2170,2170,0
20240318,094900,56496725,2170,2170,2170,2170,15
20240318,094800,56464175,2170,2165,2170,2165,8
20240318,094700,56446850,2165,2170,2170,2160,1401
20240318,094600,53419180,2170,2170,2170,2170,12
20240318,094500,53393140,2170,2170,2170,2170,0
20240318,094400,53393140,2170,2170,2170,2170,1
20240318,094300,53390970,2165,2165,2165,2165,0
20240318,094200,53390970,2165,2165,2165,2165,108
20240318,094100,53157150,2165,2160,2165,2160,2001
20240318,094000,48834985,2165,2165,2165,2165,1
20240318,093900,48832820,2165,2165,2165,2160,2200
20240318,093800,44069860,2165,2165,2165,2165,0
20240318,093700,44069860,2165,2165,2165,2165,200
20240318,093600,43636860,2165,2165,2165,2165,52
20240318,093500,43524280,2165,2165,2165,2165,1
20240318,093400,43522115,2170,2170,2170,2170,0
20240318,093300,43522115,2170,2165,2170,2165,2481
20240318,093200,38150700,2165,2160,2165,2160,25
20240318,093100,38096695,2160,2160,2160,2160,13
20240318,093000,38068615,2160,2160,2160,2160,243
20240318,092900,37543735,2160,2160,2160,2160,0
20240318,092800,37543735,2160,2160,2160,2160,0
20240318,092700,37543735,2160,2160,2160,2160,1
20240318,092600,37541575,2155,2155,2155,2155,2613
20240318,092500,31910560,2160,2160,2160,2160,0
20240318,092400,31910560,2160,2160,2160,2160,697
20240318,092300,30405040,2165,2165,2165,2165,3
20240318,092200,30398545,2165,2165,2165,2165,1
20240318,092100,30396380,2165,2165,2165,2165,8
20240318,092000,30379060,2165,2165,2165,2165,0
20240318,091900,30379060,2165,2165,2165,2165,1
20240318,091800,30376895,2155,2155,2155,2155,763
20240318,091700,28732630,2165,2165,2165,2165,0
20240318,091600,28732630,2165,2155,2165,2155,1001
20240318,091500,26575465,2155,2165,2165,2155,55
20240318,091400,26456840,2160,2155,2160,2155,6621
20240318,091300,12185160,2160,2160,2160,2160,0
20240318,091200,12185160,2160,2160,2160,2160,0
20240318,091100,12185160,2160,2160,2160,2160,0
20240318,091000,12185160,2160,2160,2160,2160,22
20240318,090900,12137640,2160,2160,2160,2160,252
20240318,090800,11593320,2145,2160,2160,2145,2055
20240318,090700,7168265,2160,2160,2160,2160,1
20240318,090600,7166105,2155,2155,2155,2155,0
20240318,090500,7166105,2155,2155,2155,2155,20
20240318,090400,7123005,2160,2160,2160,2155,234
20240318,090300,6618250,2150,2155,2155,2150,1522
20240318,090200,3343450,2160,2150,2160,2150,455
20240318,090100,2365190,2160,2160,2160,2160,313
20240318,090000,1689110,2165,2155,2165,2150,784