KissMeData/019180/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190400,405153335,3580,3580,3580,3580,615
20240318,190300,405153335,3580,3580,3580,3580,0
20240318,190200,405153335,3580,3580,3580,3580,0
20240318,190100,405153335,3580,3580,3580,3580,0
20240318,190000,405153335,3580,3580,3580,3580,0
20240318,185900,405153335,3580,3580,3580,3580,0
20240318,185800,405153335,3580,3580,3580,3580,0
20240318,185700,405153335,3580,3580,3580,3580,0
20240318,185600,405153335,3580,3580,3580,3580,0
20240318,185500,405153335,3580,3580,3580,3580,0
20240318,185400,405153335,3580,3580,3580,3580,0
20240318,185300,405153335,3580,3580,3580,3580,0
20240318,185200,405153335,3580,3580,3580,3580,0
20240318,185100,405153335,3580,3580,3580,3580,0
20240318,185000,405153335,3580,3580,3580,3580,0
20240318,184900,405153335,3580,3580,3580,3580,0
20240318,184800,405153335,3580,3580,3580,3580,0
20240318,184700,405153335,3580,3580,3580,3580,0
20240318,184600,405153335,3580,3580,3580,3580,0
20240318,184500,405153335,3580,3580,3580,3580,0
20240318,184400,405153335,3580,3580,3580,3580,0
20240318,184300,405153335,3580,3580,3580,3580,0
20240318,184200,405153335,3580,3580,3580,3580,0
20240318,184100,405153335,3580,3580,3580,3580,0
20240318,184000,405153335,3580,3580,3580,3580,0
20240318,183900,405153335,3580,3580,3580,3580,0
20240318,183800,405153335,3580,3580,3580,3580,0
20240318,183700,405153335,3580,3580,3580,3580,0
20240318,183600,405153335,3580,3580,3580,3580,0
20240318,183500,405153335,3580,3580,3580,3580,0
20240318,183400,405153335,3580,3580,3580,3580,615
20240318,183300,405153335,3580,3580,3580,3580,0
20240318,183200,405153335,3580,3580,3580,3580,0
20240318,183100,405153335,3580,3580,3580,3580,0
20240318,183000,405153335,3580,3580,3580,3580,0
20240318,182900,405153335,3580,3580,3580,3580,0
20240318,182800,405153335,3580,3580,3580,3580,0
20240318,182700,405153335,3580,3580,3580,3580,0
20240318,182600,405153335,3580,3580,3580,3580,0
20240318,182500,405153335,3580,3580,3580,3580,0
20240318,182400,405153335,3580,3580,3580,3580,0
20240318,182300,405153335,3580,3580,3580,3580,0
20240318,182200,405153335,3580,3580,3580,3580,0
20240318,182100,405153335,3580,3580,3580,3580,0
20240318,182000,405153335,3580,3580,3580,3580,0
20240318,181900,405153335,3580,3580,3580,3580,0
20240318,181800,405153335,3580,3580,3580,3580,0
20240318,181700,405153335,3580,3580,3580,3580,0
20240318,181600,405153335,3580,3580,3580,3580,0
20240318,181500,405153335,3580,3580,3580,3580,0
20240318,181400,405153335,3580,3580,3580,3580,0
20240318,181300,405153335,3580,3580,3580,3580,0
20240318,181200,405153335,3580,3580,3580,3580,0
20240318,181100,405153335,3580,3580,3580,3580,0
20240318,181000,405153335,3580,3580,3580,3580,0
20240318,180900,405153335,3580,3580,3580,3580,0
20240318,180800,405153335,3580,3580,3580,3580,0
20240318,180700,405153335,3580,3580,3580,3580,0
20240318,180600,405153335,3580,3580,3580,3580,0
20240318,180500,405153335,3580,3580,3580,3580,0
20240318,180400,405153335,3580,3580,3580,3580,615
20240318,180300,405153335,3580,3580,3580,3580,0
20240318,180200,405153335,3580,3580,3580,3580,0
20240318,180100,405153335,3580,3580,3580,3580,0
20240318,180000,405153335,3580,3580,3580,3580,0
20240318,175900,405153335,3580,3580,3580,3580,0
20240318,175800,405153335,3580,3580,3580,3580,0
20240318,175700,405153335,3580,3580,3580,3580,0
20240318,175600,405153335,3580,3580,3580,3580,0
20240318,175500,405153335,3580,3580,3580,3580,0
20240318,175400,405153335,3580,3580,3580,3580,0
20240318,175300,405153335,3580,3580,3580,3580,0
20240318,175200,405153335,3580,3580,3580,3580,0
20240318,175100,405153335,3580,3580,3580,3580,0
20240318,175000,405153335,3580,3580,3580,3580,0
20240318,174900,405153335,3580,3580,3580,3580,0
20240318,174800,405153335,3580,3580,3580,3580,0
20240318,174700,405153335,3580,3580,3580,3580,0
20240318,174600,405153335,3580,3580,3580,3580,0
20240318,174500,405153335,3580,3580,3580,3580,0
20240318,174400,405153335,3580,3580,3580,3580,0
20240318,174300,405153335,3580,3580,3580,3580,0
20240318,174200,405153335,3580,3580,3580,3580,0
20240318,174100,405153335,3580,3580,3580,3580,0
20240318,174000,405153335,3580,3580,3580,3580,0
20240318,173900,405153335,3580,3580,3580,3580,0
20240318,173800,405153335,3580,3580,3580,3580,0
20240318,173700,405153335,3580,3580,3580,3580,0
20240318,173600,405153335,3580,3580,3580,3580,0
20240318,173500,405153335,3580,3580,3580,3580,0
20240318,173400,405153335,3580,3580,3580,3580,615
20240318,173300,405153335,3580,3580,3580,3580,0
20240318,173200,405153335,3580,3580,3580,3580,0
20240318,173100,405153335,3580,3580,3580,3580,0
20240318,173000,405153335,3580,3580,3580,3580,0
20240318,172900,405153335,3580,3580,3580,3580,0
20240318,172800,405153335,3580,3580,3580,3580,0
20240318,172700,405153335,3580,3580,3580,3580,0
20240318,172600,405153335,3580,3580,3580,3580,0
20240318,172500,405153335,3580,3580,3580,3580,0
20240318,172400,405153335,3580,3580,3580,3580,0
20240318,172300,405153335,3580,3580,3580,3580,0
20240318,172200,405153335,3580,3580,3580,3580,0
20240318,172100,405153335,3580,3580,3580,3580,0
20240318,172000,405153335,3580,3580,3580,3580,0
20240318,171900,405153335,3580,3580,3580,3580,0
20240318,171800,405153335,3580,3580,3580,3580,0
20240318,171700,405153335,3580,3580,3580,3580,0
20240318,171600,405153335,3580,3580,3580,3580,0
20240318,171500,405153335,3580,3580,3580,3580,0
20240318,171400,405153335,3580,3580,3580,3580,0
20240318,171300,405153335,3580,3580,3580,3580,0
20240318,171200,405153335,3580,3580,3580,3580,0
20240318,171100,405153335,3580,3580,3580,3580,0
20240318,171000,405153335,3580,3580,3580,3580,0
20240318,170900,405153335,3580,3580,3580,3580,0
20240318,170800,405153335,3580,3580,3580,3580,0
20240318,170700,405153335,3580,3580,3580,3580,0
20240318,170600,405153335,3580,3580,3580,3580,0
20240318,170500,405153335,3580,3580,3580,3580,0
20240318,170400,405153335,3580,3580,3580,3580,615
20240318,170300,405153335,3580,3580,3580,3580,0
20240318,170200,405153335,3580,3580,3580,3580,0
20240318,170100,405153335,3580,3580,3580,3580,0
20240318,170000,405153335,3580,3580,3580,3580,0
20240318,165900,405153335,3580,3580,3580,3580,0
20240318,165800,405153335,3580,3580,3580,3580,0
20240318,165700,405153335,3580,3580,3580,3580,0
20240318,165600,405153335,3580,3580,3580,3580,0
20240318,165500,405153335,3580,3580,3580,3580,0
20240318,165400,405153335,3580,3580,3580,3580,0
20240318,165300,405153335,3580,3580,3580,3580,0
20240318,165200,405153335,3580,3580,3580,3580,0
20240318,165100,405153335,3580,3580,3580,3580,0
20240318,165000,405153335,3580,3580,3580,3580,0
20240318,164900,405153335,3580,3580,3580,3580,0
20240318,164800,405153335,3580,3580,3580,3580,0
20240318,164700,405153335,3580,3580,3580,3580,0
20240318,164600,405153335,3580,3580,3580,3580,0
20240318,164500,405153335,3580,3580,3580,3580,0
20240318,164400,405153335,3580,3580,3580,3580,0
20240318,164300,405153335,3580,3580,3580,3580,0
20240318,164200,405153335,3580,3580,3580,3580,0
20240318,164100,405153335,3580,3580,3580,3580,0
20240318,164000,405153335,3580,3580,3580,3580,0
20240318,163900,405153335,3580,3580,3580,3580,0
20240318,163800,405153335,3580,3580,3580,3580,0
20240318,163700,405153335,3580,3580,3580,3580,0
20240318,163600,405153335,3580,3580,3580,3580,0
20240318,163500,405153335,3580,3580,3580,3580,0
20240318,163400,405153335,3580,3580,3580,3580,615
20240318,163300,405153335,3580,3580,3580,3580,0
20240318,163200,405153335,3580,3580,3580,3580,0
20240318,163100,405153335,3580,3580,3580,3580,0
20240318,163000,405153335,3580,3580,3580,3580,0
20240318,162900,405153335,3580,3580,3580,3580,0
20240318,162800,405153335,3580,3580,3580,3580,0
20240318,162700,405153335,3580,3580,3580,3580,0
20240318,162600,405153335,3580,3580,3580,3580,0
20240318,162500,405153335,3580,3580,3580,3580,0
20240318,162400,405153335,3580,3580,3580,3580,0
20240318,162300,405153335,3580,3580,3580,3580,0
20240318,162200,405153335,3580,3580,3580,3580,0
20240318,162100,405153335,3580,3580,3580,3580,0
20240318,162000,405153335,3580,3580,3580,3580,0
20240318,161900,405153335,3580,3580,3580,3580,0
20240318,161800,405153335,3580,3580,3580,3580,0
20240318,161700,405153335,3580,3580,3580,3580,0
20240318,161600,405153335,3580,3580,3580,3580,0
20240318,161500,405153335,3580,3580,3580,3580,0
20240318,161400,405153335,3580,3580,3580,3580,0
20240318,161300,405153335,3580,3580,3580,3580,0
20240318,161200,405153335,3580,3580,3580,3580,0
20240318,161100,405153335,3580,3580,3580,3580,0
20240318,161000,405153335,3580,3580,3580,3580,0
20240318,160900,405153335,3580,3580,3580,3580,0
20240318,160800,405153335,3580,3580,3580,3580,0
20240318,160700,405153335,3580,3580,3580,3580,0
20240318,160600,405153335,3580,3580,3580,3580,0
20240318,160500,405153335,3580,3580,3580,3580,0
20240318,160400,405153335,3580,3580,3580,3580,615
20240318,160300,405153335,3580,3580,3580,3580,0
20240318,160200,405153335,3580,3580,3580,3580,0
20240318,160100,405153335,3580,3580,3580,3580,0
20240318,160000,405153335,3580,3580,3580,3580,0
20240318,155900,405153335,3580,3580,3580,3580,0
20240318,155800,405153335,3580,3580,3580,3580,0
20240318,155700,405153335,3580,3580,3580,3580,0
20240318,155600,405153335,3580,3580,3580,3580,0
20240318,155500,405153335,3580,3580,3580,3580,0
20240318,155400,405153335,3580,3580,3580,3580,0
20240318,155300,405153335,3580,3580,3580,3580,0
20240318,155200,405153335,3580,3580,3580,3580,0
20240318,155100,405153335,3580,3580,3580,3580,0
20240318,155000,405153335,3580,3580,3580,3580,0
20240318,154900,405153335,3580,3580,3580,3580,0
20240318,154800,405153335,3580,3580,3580,3580,0
20240318,154700,405153335,3580,3580,3580,3580,0
20240318,154600,405153335,3580,3580,3580,3580,0
20240318,154500,405153335,3580,3580,3580,3580,0
20240318,154400,405153335,3580,3580,3580,3580,0
20240318,154300,405153335,3580,3580,3580,3580,0
20240318,154200,405153335,3580,3580,3580,3580,0
20240318,154100,405153335,3580,3580,3580,3580,0
20240318,154000,405153335,3580,3580,3580,3580,0
20240318,153900,405153335,3580,3580,3580,3580,0
20240318,153800,405153335,3580,3580,3580,3580,0
20240318,153700,405153335,3580,3580,3580,3580,0
20240318,153600,405153335,3580,3580,3580,3580,0
20240318,153500,405153335,3580,3580,3580,3580,0
20240318,153400,405153335,3580,3580,3580,3580,615
20240318,153300,405153335,3580,3580,3580,3580,0
20240318,153200,405153335,3580,3580,3580,3580,0
20240318,153100,405153335,3580,3580,3580,3580,0
20240318,153000,405153335,3580,3580,3580,3580,615
20240318,152900,402951635,3580,3580,3580,3580,0
20240318,152800,402951635,3580,3580,3580,3580,0
20240318,152700,402951635,3580,3580,3580,3580,0
20240318,152600,402951635,3580,3580,3580,3580,0
20240318,152500,402951635,3580,3580,3580,3580,0
20240318,152400,402951635,3580,3580,3580,3580,0
20240318,152300,402951635,3580,3580,3580,3580,0
20240318,152200,402951635,3580,3580,3580,3580,0
20240318,152100,402951635,3580,3580,3580,3580,0
20240318,152000,402951635,3580,3580,3580,3580,0
20240318,151900,402951635,3580,3575,3580,3575,211
20240318,151800,402197255,3570,3575,3580,3570,196
20240318,151700,401496570,3575,3575,3575,3575,32
20240318,151600,401382170,3575,3575,3575,3575,6
20240318,151500,401360720,3580,3575,3580,3575,26
20240318,151400,401267715,3570,3570,3570,3570,92
20240318,151300,400939275,3580,3575,3580,3575,26
20240318,151200,400846310,3580,3575,3580,3575,9
20240318,151100,400814125,3575,3575,3575,3575,4
20240318,151000,400799825,3570,3575,3580,3565,115
20240318,150900,400388385,3565,3565,3565,3565,236
20240318,150800,399547045,3565,3565,3565,3565,11
20240318,150700,399507830,3565,3565,3565,3565,0
20240318,150600,399507830,3565,3570,3570,3565,1023
20240318,150500,395856840,3575,3575,3575,3575,6
20240318,150400,395835390,3570,3575,3575,3570,104
20240318,150300,395463620,3575,3575,3575,3575,113
20240318,150200,395059645,3570,3570,3570,3570,77
20240318,150100,394784755,3570,3570,3570,3570,0
20240318,150000,394784755,3570,3570,3570,3570,0
20240318,145900,394784755,3570,3570,3570,3570,908
20240318,145800,391543195,3570,3570,3570,3570,44
20240318,145700,391386115,3575,3575,3575,3570,1065
20240318,145600,387583740,3575,3575,3575,3575,0
20240318,145500,387583740,3575,3575,3575,3575,1
20240318,145400,387580165,3570,3570,3570,3570,17
20240318,145300,387519475,3570,3570,3570,3570,0
20240318,145200,387519475,3570,3570,3570,3570,0
20240318,145100,387519475,3570,3570,3570,3570,0
20240318,145000,387519475,3570,3575,3575,3570,35
20240318,144900,387394435,3575,3575,3575,3575,1177
20240318,144800,383186660,3575,3580,3580,3575,217
20240318,144700,382409885,3580,3580,3580,3580,0
20240318,144600,382409885,3580,3580,3580,3580,0
20240318,144500,382409885,3580,3580,3580,3580,22
20240318,144400,382331125,3580,3580,3580,3580,300
20240318,144300,381257125,3575,3575,3575,3575,18
20240318,144200,381192775,3575,3575,3575,3575,115
20240318,144100,380781650,3575,3575,3575,3575,51
20240318,144000,380599325,3575,3575,3575,3575,300
20240318,143900,379526825,3575,3575,3575,3575,0
20240318,143800,379526825,3575,3570,3575,3570,13
20240318,143700,379480365,3570,3570,3570,3570,4
20240318,143600,379466085,3570,3570,3575,3570,101
20240318,143500,379105025,3565,3565,3565,3565,17
20240318,143400,379044420,3570,3570,3570,3570,7
20240318,143300,379019430,3580,3580,3580,3580,0
20240318,143200,379019430,3580,3575,3580,3575,66
20240318,143100,378783445,3575,3575,3575,3575,0
20240318,143000,378783445,3575,3575,3575,3575,253
20240318,142900,377878970,3575,3570,3575,3570,257
20240318,142800,376960220,3575,3575,3575,3575,0
20240318,142700,376960220,3575,3575,3575,3575,592
20240318,142600,374843820,3575,3570,3575,3570,9
20240318,142500,374811680,3565,3565,3565,3565,5
20240318,142400,374793855,3575,3565,3575,3565,45
20240318,142300,374633120,3565,3565,3565,3565,5
20240318,142200,374615295,3575,3565,3575,3565,100
20240318,142100,374257990,3565,3565,3565,3565,0
20240318,142000,374257990,3565,3565,3565,3565,444
20240318,141900,372675130,3565,3565,3565,3565,2
20240318,141800,372668000,3565,3565,3565,3565,0
20240318,141700,372668000,3565,3570,3570,3565,18
20240318,141600,372603825,3570,3570,3570,3570,0
20240318,141500,372603825,3570,3570,3570,3570,0
20240318,141400,372603825,3570,3570,3570,3570,1
20240318,141300,372600255,3570,3570,3570,3570,2
20240318,141200,372593115,3570,3570,3570,3570,50
20240318,141100,372414615,3570,3570,3570,3570,0
20240318,141000,372414615,3570,3570,3570,3570,0
20240318,140900,372414615,3570,3570,3570,3570,20
20240318,140800,372343215,3570,3570,3570,3570,0
20240318,140700,372343215,3570,3570,3570,3570,18
20240318,140600,372278955,3570,3570,3570,3570,0
20240318,140500,372278955,3570,3560,3570,3560,386
20240318,140400,370901165,3575,3575,3575,3575,0
20240318,140300,370901165,3575,3570,3575,3570,16
20240318,140200,370844025,3575,3570,3580,3550,12015
20240318,140100,328101400,3570,3570,3570,3570,12
20240318,140000,328058560,3580,3580,3580,3580,2
20240318,135900,328051400,3575,3575,3575,3575,0
20240318,135800,328051400,3575,3575,3575,3575,302
20240318,135700,326971750,3580,3580,3580,3580,1
20240318,135600,326968170,3585,3580,3585,3580,18
20240318,135500,326903715,3575,3575,3575,3575,300
20240318,135400,325831215,3575,3575,3575,3575,250
20240318,135300,324937465,3575,3570,3575,3570,55
20240318,135200,324740865,3570,3570,3570,3570,0
20240318,135100,324740865,3570,3570,3570,3570,401
20240318,135000,323309295,3570,3570,3570,3570,0
20240318,134900,323309295,3570,3570,3570,3570,6
20240318,134800,323287875,3565,3565,3565,3565,17
20240318,134700,323227270,3575,3575,3575,3575,0
20240318,134600,323227270,3575,3570,3575,3570,10
20240318,134500,323191565,3575,3575,3575,3575,0
20240318,134400,323191565,3575,3570,3575,3570,30
20240318,134300,323084455,3570,3570,3570,3570,0
20240318,134200,323084455,3570,3570,3570,3570,0
20240318,134100,323084455,3570,3570,3570,3570,0
20240318,134000,323084455,3570,3570,3570,3570,0
20240318,133900,323084455,3570,3570,3575,3570,35
20240318,133800,322959495,3570,3570,3570,3570,2
20240318,133700,322952355,3570,3570,3570,3570,0
20240318,133600,322952355,3570,3570,3570,3570,380
20240318,133500,321595755,3585,3585,3585,3585,0
20240318,133400,321595755,3585,3575,3590,3575,43
20240318,133300,321441825,3590,3565,3590,3565,645
20240318,133200,319140315,3560,3555,3560,3555,47
20240318,133100,318973080,3560,3560,3560,3560,0
20240318,133000,318973080,3560,3560,3560,3560,0
20240318,132900,318973080,3560,3560,3560,3560,1001
20240318,132800,315409520,3560,3560,3560,3560,0
20240318,132700,315409520,3560,3560,3560,3560,0
20240318,132600,315409520,3560,3560,3560,3560,1
20240318,132500,315405960,3560,3560,3560,3560,100
20240318,132400,315049960,3560,3560,3560,3560,57
20240318,132300,314847040,3560,3555,3560,3555,33
20240318,132200,314729645,3560,3560,3560,3560,0
20240318,132100,314729645,3560,3560,3560,3555,6
20240318,132000,314708290,3560,3560,3560,3560,21
20240318,131900,314633530,3560,3560,3560,3560,20
20240318,131800,314562330,3560,3560,3560,3560,50
20240318,131700,314384330,3560,3560,3560,3560,346
20240318,131600,313152570,3560,3560,3560,3560,0
20240318,131500,313152570,3560,3560,3560,3560,170
20240318,131400,312547370,3560,3570,3570,3560,62
20240318,131300,312326285,3570,3570,3570,3570,0
20240318,131200,312326285,3570,3570,3570,3570,578
20240318,131100,310262825,3570,3570,3570,3570,0
20240318,131000,310262825,3570,3570,3570,3570,244
20240318,130900,309391745,3570,3570,3570,3570,11
20240318,130800,309352475,3570,3570,3570,3570,0
20240318,130700,309352475,3570,3570,3570,3570,145
20240318,130600,308834825,3570,3565,3570,3565,65
20240318,130500,308602900,3565,3565,3565,3565,1
20240318,130400,308599335,3565,3565,3565,3565,0
20240318,130300,308599335,3565,3565,3565,3565,1
20240318,130200,308595770,3560,3560,3565,3560,404
20240318,130100,307155525,3565,3565,3565,3565,2
20240318,130000,307148395,3560,3560,3560,3560,2391
20240318,125900,298636435,3555,3555,3555,3555,17
20240318,125800,298576000,3555,3555,3555,3555,0
20240318,125700,298576000,3555,3555,3555,3555,0
20240318,125600,298576000,3555,3555,3555,3555,1
20240318,125500,298572445,3555,3555,3555,3555,0
20240318,125400,298572445,3555,3555,3555,3555,17
20240318,125300,298512010,3560,3560,3560,3560,13
20240318,125200,298465730,3560,3560,3560,3560,6
20240318,125100,298444370,3555,3555,3555,3555,3236
20240318,125000,286940390,3555,3555,3555,3555,17
20240318,124900,286879955,3555,3560,3560,3555,2514
20240318,124800,277932615,3565,3565,3565,3565,0
20240318,124700,277932615,3565,3565,3565,3565,0
20240318,124600,277932615,3565,3565,3565,3565,0
20240318,124500,277932615,3565,3565,3565,3565,6
20240318,124400,277911225,3565,3560,3565,3560,25
20240318,124300,277822185,3565,3565,3565,3565,10
20240318,124200,277786535,3560,3560,3560,3560,0
20240318,124100,277786535,3560,3560,3560,3560,17
20240318,124000,277726015,3560,3560,3560,3560,0
20240318,123900,277726015,3560,3560,3560,3560,0
20240318,123800,277726015,3560,3560,3560,3560,17
20240318,123700,277665495,3560,3560,3560,3560,0
20240318,123600,277665495,3560,3560,3560,3560,25
20240318,123500,277576495,3560,3560,3560,3560,5
20240318,123400,277558695,3560,3560,3560,3560,0
20240318,123300,277558695,3560,3560,3560,3560,1
20240318,123200,277555135,3560,3565,3565,3555,61
20240318,123100,277337945,3565,3565,3565,3565,1
20240318,123000,277334380,3565,3560,3565,3560,18
20240318,122900,277270225,3555,3560,3560,3555,65
20240318,122800,277039055,3560,3560,3560,3560,20
20240318,122700,276967855,3560,3560,3560,3560,14
20240318,122600,276918015,3560,3565,3565,3560,1133
20240318,122500,272878955,3570,3570,3570,3570,0
20240318,122400,272878955,3570,3570,3570,3570,0
20240318,122300,272878955,3570,3570,3570,3570,150
20240318,122200,272343455,3570,3570,3570,3570,10
20240318,122100,272307755,3570,3570,3570,3570,0
20240318,122000,272307755,3570,3570,3570,3570,10
20240318,121900,272272055,3570,3570,3570,3570,15
20240318,121800,272218505,3570,3570,3570,3570,47
20240318,121700,272050715,3570,3570,3570,3570,1
20240318,121600,272047145,3565,3565,3565,3565,6
20240318,121500,272025755,3570,3560,3570,3560,321
20240318,121400,270880970,3560,3560,3560,3560,22
20240318,121300,270802650,3565,3565,3565,3565,375
20240318,121200,269465775,3565,3565,3565,3565,170
20240318,121100,268859725,3565,3560,3565,3560,10
20240318,121000,268824080,3565,3560,3565,3560,5
20240318,120900,268806260,3565,3565,3565,3565,1
20240318,120800,268802695,3560,3555,3560,3555,21
20240318,120700,268727980,3555,3555,3555,3555,3000
20240318,120600,258062980,3560,3555,3560,3555,2264
20240318,120500,250011485,3560,3560,3560,3560,7
20240318,120400,249986565,3560,3560,3560,3560,0
20240318,120300,249986565,3560,3560,3560,3560,5
20240318,120200,249968765,3560,3565,3565,3560,1353
20240318,120100,245151595,3565,3565,3565,3565,0
20240318,120000,245151595,3565,3565,3565,3565,413
20240318,115900,243679250,3565,3565,3565,3565,0
20240318,115800,243679250,3565,3565,3565,3565,554
20240318,115700,241704240,3565,3565,3565,3565,24
20240318,115600,241618680,3560,3560,3560,3560,0
20240318,115500,241618680,3560,3560,3560,3560,0
20240318,115400,241618680,3560,3560,3560,3560,1
20240318,115300,241615120,3560,3560,3560,3560,47
20240318,115200,241447800,3560,3555,3560,3555,127
20240318,115100,240996305,3555,3555,3555,3555,0
20240318,115000,240996305,3555,3555,3555,3555,18
20240318,114900,240932315,3555,3555,3555,3555,0
20240318,114800,240932315,3555,3555,3555,3555,0
20240318,114700,240932315,3555,3555,3555,3555,0
20240318,114600,240932315,3555,3555,3555,3555,5
20240318,114500,240914540,3555,3555,3555,3555,0
20240318,114400,240914540,3555,3555,3555,3555,1569
20240318,114300,235336745,3560,3560,3560,3560,5
20240318,114200,235318945,3560,3555,3560,3555,2436
20240318,114100,226658955,3560,3560,3560,3560,189
20240318,114000,225986115,3560,3560,3560,3560,4025
20240318,113900,211657115,3560,3565,3565,3560,293
20240318,113800,210612575,3565,3565,3565,3565,2010
20240318,113700,203446925,3565,3565,3565,3565,1
20240318,113600,203443360,3565,3565,3565,3565,0
20240318,113500,203443360,3565,3570,3570,3565,27
20240318,113400,203347055,3570,3570,3570,3570,715
20240318,113300,200794505,3565,3565,3565,3565,0
20240318,113200,200794505,3565,3565,3565,3565,17
20240318,113100,200733900,3570,3570,3570,3570,101
20240318,113000,200373330,3570,3570,3570,3570,0
20240318,112900,200373330,3570,3565,3570,3565,117
20240318,112800,199955725,3565,3565,3565,3565,0
20240318,112700,199955725,3565,3565,3565,3565,0
20240318,112600,199955725,3565,3565,3565,3565,0
20240318,112500,199955725,3565,3565,3565,3565,17
20240318,112400,199895120,3565,3565,3565,3565,1
20240318,112300,199891555,3565,3565,3565,3565,0
20240318,112200,199891555,3565,3565,3565,3565,67
20240318,112100,199652700,3565,3565,3565,3565,12
20240318,112000,199609920,3565,3565,3565,3565,505
20240318,111900,197809595,3565,3560,3565,3560,47
20240318,111800,197642125,3565,3565,3565,3565,0
20240318,111700,197642125,3565,3565,3565,3565,903
20240318,111600,194422930,3560,3560,3560,3560,17
20240318,111500,194362410,3565,3565,3565,3565,0
20240318,111400,194362410,3565,3565,3565,3565,0
20240318,111300,194362410,3565,3565,3565,3565,2123
20240318,111200,186793915,3570,3565,3570,3555,9545
20240318,111100,152829110,3565,3565,3565,3565,0
20240318,111000,152829110,3565,3565,3565,3565,17
20240318,110900,152768505,3565,3565,3565,3565,0
20240318,110800,152768505,3565,3565,3565,3565,0
20240318,110700,152768505,3565,3565,3565,3565,0
20240318,110600,152768505,3565,3565,3565,3565,0
20240318,110500,152768505,3565,3570,3570,3565,20
20240318,110400,152697190,3565,3565,3565,3565,0
20240318,110300,152697190,3565,3565,3565,3565,0
20240318,110200,152697190,3565,3565,3565,3565,11
20240318,110100,152657975,3570,3570,3570,3570,0
20240318,110000,152657975,3570,3565,3570,3565,2000
20240318,105900,145520850,3560,3565,3565,3560,100
20240318,105800,145164600,3565,3565,3565,3565,71
20240318,105700,144911485,3560,3560,3560,3560,17
20240318,105600,144850965,3565,3565,3565,3565,85
20240318,105500,144547940,3565,3565,3565,3565,0
20240318,105400,144547940,3565,3565,3565,3565,101
20240318,105300,144187875,3565,3565,3565,3565,50
20240318,105200,144009625,3565,3565,3565,3565,0
20240318,105100,144009625,3565,3565,3565,3565,0
20240318,105000,144009625,3565,3565,3565,3565,19
20240318,104900,143941890,3565,3560,3565,3560,230
20240318,104800,143122590,3560,3560,3560,3560,250
20240318,104700,142232590,3560,3560,3560,3560,2
20240318,104600,142225470,3560,3560,3560,3560,0
20240318,104500,142225470,3560,3555,3560,3555,37
20240318,104400,142093835,3560,3560,3560,3560,50
20240318,104300,141915835,3560,3560,3560,3560,3
20240318,104200,141905155,3560,3560,3560,3560,57
20240318,104100,141702235,3560,3560,3560,3560,103
20240318,104000,141335555,3560,3560,3560,3560,1
20240318,103900,141331995,3560,3560,3560,3555,248
20240318,103800,140449200,3555,3560,3560,3555,155
20240318,103700,139897670,3560,3560,3560,3560,50
20240318,103600,139719670,3560,3560,3560,3560,81
20240318,103500,139431310,3560,3560,3560,3560,4
20240318,103400,139417070,3555,3560,3560,3555,199
20240318,103300,138709125,3555,3555,3555,3555,0
20240318,103200,138709125,3555,3555,3555,3555,17
20240318,103100,138648690,3560,3560,3560,3560,53
20240318,103000,138460010,3560,3560,3560,3560,47
20240318,102900,138292690,3560,3560,3560,3560,56
20240318,102800,138093330,3560,3560,3560,3560,119
20240318,102700,137669690,3560,3560,3560,3560,20
20240318,102600,137598490,3560,3560,3560,3555,92
20240318,102500,137271270,3555,3560,3560,3555,1281
20240318,102400,132710995,3560,3560,3560,3560,0
20240318,102300,132710995,3560,3560,3560,3560,17
20240318,102200,132650475,3565,3565,3565,3565,1
20240318,102100,132646910,3565,3565,3565,3565,531
20240318,102000,130753895,3570,3570,3570,3570,6
20240318,101900,130732475,3565,3565,3565,3565,17
20240318,101800,130671870,3565,3565,3565,3565,4
20240318,101700,130657610,3565,3560,3565,3560,1239
20240318,101600,126240640,3560,3560,3560,3560,30
20240318,101500,126133840,3560,3565,3565,3560,1469
20240318,101400,120903810,3565,3565,3565,3565,4
20240318,101300,120889550,3565,3565,3565,3565,59
20240318,101200,120679215,3570,3570,3570,3570,0
20240318,101100,120679215,3570,3560,3570,3560,1333
20240318,101000,115924175,3560,3560,3560,3560,1524
20240318,100900,110498735,3565,3570,3570,3565,2619
20240318,100800,101150855,3570,3575,3575,3570,318
20240318,100700,100014090,3580,3580,3580,3580,20
20240318,100600,99942490,3580,3580,3580,3580,0
20240318,100500,99942490,3580,3580,3580,3580,35
20240318,100400,99817190,3580,3580,3580,3580,5
20240318,100300,99799290,3580,3575,3580,3575,20
20240318,100200,99727775,3575,3575,3575,3575,0
20240318,100100,99727775,3575,3575,3575,3575,200
20240318,100000,99012775,3575,3580,3580,3575,55
20240318,095900,98815960,3580,3580,3580,3580,2
20240318,095800,98808800,3580,3580,3580,3580,1
20240318,095700,98805220,3580,3580,3580,3580,13
20240318,095600,98758680,3580,3580,3580,3580,0
20240318,095500,98758680,3580,3580,3580,3580,12
20240318,095400,98715720,3575,3580,3580,3575,18
20240318,095300,98651365,3575,3575,3575,3575,0
20240318,095200,98651365,3575,3575,3575,3575,0
20240318,095100,98651365,3575,3575,3575,3575,10
20240318,095000,98615615,3575,3590,3590,3575,371
20240318,094900,97289245,3575,3590,3595,3575,138
20240318,094800,96795015,3590,3590,3590,3590,2
20240318,094700,96787835,3595,3595,3595,3595,100
20240318,094600,96428335,3595,3595,3595,3595,10
20240318,094500,96392385,3570,3590,3595,3570,222
20240318,094400,95599650,3570,3585,3585,3570,500
20240318,094300,93809985,3585,3585,3585,3585,817
20240318,094200,90881040,3585,3585,3585,3585,11
20240318,094100,90841605,3585,3595,3595,3585,11
20240318,094000,90802160,3575,3595,3595,3575,145
20240318,093900,90283685,3595,3600,3600,3595,275
20240318,093800,89295040,3600,3600,3600,3600,30
20240318,093700,89187040,3595,3595,3595,3595,55
20240318,093600,88989315,3595,3595,3595,3595,3650
20240318,093500,75867565,3595,3595,3595,3595,0
20240318,093400,75867565,3595,3595,3595,3595,0
20240318,093300,75867565,3595,3570,3595,3565,3047
20240318,093200,64934020,3570,3565,3570,3555,1501
20240318,093100,59591375,3560,3565,3565,3560,108
20240318,093000,59206400,3565,3565,3565,3560,693
20240318,092900,56735860,3565,3565,3565,3565,703
20240318,092800,54229665,3565,3575,3575,3565,1327
20240318,092700,49492740,3575,3575,3575,3575,935
20240318,092600,46150115,3580,3585,3585,3575,332
20240318,092500,44962420,3575,3580,3580,3575,336
20240318,092400,43759625,3585,3590,3590,3585,168
20240318,092300,43157095,3590,3585,3595,3585,337
20240318,092200,41947455,3590,3590,3590,3590,24
20240318,092100,41861295,3595,3585,3595,3580,739
20240318,092000,39213965,3585,3590,3590,3585,100
20240318,091900,38855105,3600,3590,3600,3590,26
20240318,091800,38761675,3585,3595,3595,3585,210
20240318,091700,38008710,3590,3595,3595,3590,100
20240318,091600,37649565,3595,3595,3595,3595,117
20240318,091500,37228950,3595,3595,3595,3595,0
20240318,091400,37228950,3595,3600,3600,3595,219
20240318,091300,36440905,3600,3600,3600,3600,217
20240318,091200,35659705,3615,3615,3615,3615,391
20240318,091100,34246240,3615,3600,3615,3590,367
20240318,091000,32923095,3600,3605,3615,3600,256
20240318,090900,32000760,3620,3620,3620,3620,140
20240318,090800,31493960,3620,3590,3620,3590,310
20240318,090700,30374950,3590,3595,3595,3590,536
20240318,090600,28450690,3590,3600,3600,3590,100
20240318,090500,28090730,3600,3615,3615,3600,149
20240318,090400,27553475,3615,3615,3615,3615,100
20240318,090300,27191975,3620,3620,3625,3620,1713
20240318,090200,20983595,3620,3605,3625,3605,969
20240318,090100,17479665,3605,3585,3605,3580,1964
20240318,090000,10420040,3600,3595,3600,3585,2899