KissMeData/038110/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192100,2152920415,4890,4890,4890,4890,15413
20240318,192000,2152920415,4890,4890,4890,4890,0
20240318,191900,2152920415,4890,4890,4890,4890,0
20240318,191800,2152920415,4890,4890,4890,4890,0
20240318,191700,2152920415,4890,4890,4890,4890,0
20240318,191600,2152920415,4890,4890,4890,4890,0
20240318,191500,2152920415,4890,4890,4890,4890,0
20240318,191400,2152920415,4890,4890,4890,4890,0
20240318,191300,2152920415,4890,4890,4890,4890,0
20240318,191200,2152920415,4890,4890,4890,4890,0
20240318,191100,2152920415,4890,4890,4890,4890,0
20240318,191000,2152920415,4890,4890,4890,4890,0
20240318,190900,2152920415,4890,4890,4890,4890,0
20240318,190800,2152920415,4890,4890,4890,4890,0
20240318,190700,2152920415,4890,4890,4890,4890,0
20240318,190600,2152920415,4890,4890,4890,4890,0
20240318,190500,2152920415,4890,4890,4890,4890,0
20240318,190400,2152920415,4890,4890,4890,4890,0
20240318,190300,2152920415,4890,4890,4890,4890,0
20240318,190200,2152920415,4890,4890,4890,4890,0
20240318,190100,2152920415,4890,4890,4890,4890,0
20240318,190000,2152920415,4890,4890,4890,4890,0
20240318,185900,2152920415,4890,4890,4890,4890,0
20240318,185800,2152920415,4890,4890,4890,4890,0
20240318,185700,2152920415,4890,4890,4890,4890,0
20240318,185600,2152920415,4890,4890,4890,4890,0
20240318,185500,2152920415,4890,4890,4890,4890,0
20240318,185400,2152920415,4890,4890,4890,4890,0
20240318,185300,2152920415,4890,4890,4890,4890,0
20240318,185200,2152920415,4890,4890,4890,4890,0
20240318,185100,2152920415,4890,4890,4890,4890,15413
20240318,185000,2152920415,4890,4890,4890,4890,0
20240318,184900,2152920415,4890,4890,4890,4890,0
20240318,184800,2152920415,4890,4890,4890,4890,0
20240318,184700,2152920415,4890,4890,4890,4890,0
20240318,184600,2152920415,4890,4890,4890,4890,0
20240318,184500,2152920415,4890,4890,4890,4890,0
20240318,184400,2152920415,4890,4890,4890,4890,0
20240318,184300,2152920415,4890,4890,4890,4890,0
20240318,184200,2152920415,4890,4890,4890,4890,0
20240318,184100,2152920415,4890,4890,4890,4890,0
20240318,184000,2152920415,4890,4890,4890,4890,0
20240318,183900,2152920415,4890,4890,4890,4890,0
20240318,183800,2152920415,4890,4890,4890,4890,0
20240318,183700,2152920415,4890,4890,4890,4890,0
20240318,183600,2152920415,4890,4890,4890,4890,0
20240318,183500,2152920415,4890,4890,4890,4890,0
20240318,183400,2152920415,4890,4890,4890,4890,0
20240318,183300,2152920415,4890,4890,4890,4890,0
20240318,183200,2152920415,4890,4890,4890,4890,0
20240318,183100,2152920415,4890,4890,4890,4890,0
20240318,183000,2152920415,4890,4890,4890,4890,0
20240318,182900,2152920415,4890,4890,4890,4890,0
20240318,182800,2152920415,4890,4890,4890,4890,0
20240318,182700,2152920415,4890,4890,4890,4890,0
20240318,182600,2152920415,4890,4890,4890,4890,0
20240318,182500,2152920415,4890,4890,4890,4890,0
20240318,182400,2152920415,4890,4890,4890,4890,0
20240318,182300,2152920415,4890,4890,4890,4890,0
20240318,182200,2152920415,4890,4890,4890,4890,0
20240318,182100,2152920415,4890,4890,4890,4890,15413
20240318,182000,2152920415,4890,4890,4890,4890,0
20240318,181900,2152920415,4890,4890,4890,4890,0
20240318,181800,2152920415,4890,4890,4890,4890,0
20240318,181700,2152920415,4890,4890,4890,4890,0
20240318,181600,2152920415,4890,4890,4890,4890,0
20240318,181500,2152920415,4890,4890,4890,4890,0
20240318,181400,2152920415,4890,4890,4890,4890,0
20240318,181300,2152920415,4890,4890,4890,4890,0
20240318,181200,2152920415,4890,4890,4890,4890,0
20240318,181100,2152920415,4890,4890,4890,4890,0
20240318,181000,2152920415,4890,4890,4890,4890,0
20240318,180900,2152920415,4890,4890,4890,4890,0
20240318,180800,2152920415,4890,4890,4890,4890,0
20240318,180700,2152920415,4890,4890,4890,4890,0
20240318,180600,2152920415,4890,4890,4890,4890,0
20240318,180500,2152920415,4890,4890,4890,4890,0
20240318,180400,2152920415,4890,4890,4890,4890,0
20240318,180300,2152920415,4890,4890,4890,4890,0
20240318,180200,2152920415,4890,4890,4890,4890,0
20240318,180100,2152920415,4890,4890,4890,4890,0
20240318,180000,2152920415,4890,4890,4890,4890,0
20240318,175900,2152920415,4890,4890,4890,4890,0
20240318,175800,2152920415,4890,4890,4890,4890,0
20240318,175700,2152920415,4890,4890,4890,4890,0
20240318,175600,2152920415,4890,4890,4890,4890,0
20240318,175500,2152920415,4890,4890,4890,4890,0
20240318,175400,2152920415,4890,4890,4890,4890,0
20240318,175300,2152920415,4890,4890,4890,4890,0
20240318,175200,2152920415,4890,4890,4890,4890,0
20240318,175100,2152920415,4890,4890,4890,4890,15413
20240318,175000,2152920415,4890,4890,4890,4890,0
20240318,174900,2152920415,4890,4890,4890,4890,0
20240318,174800,2152920415,4890,4890,4890,4890,0
20240318,174700,2152920415,4890,4890,4890,4890,0
20240318,174600,2152920415,4890,4890,4890,4890,0
20240318,174500,2152920415,4890,4890,4890,4890,0
20240318,174400,2152920415,4890,4890,4890,4890,0
20240318,174300,2152920415,4890,4890,4890,4890,0
20240318,174200,2152920415,4890,4890,4890,4890,0
20240318,174100,2152920415,4890,4890,4890,4890,0
20240318,174000,2152920415,4890,4890,4890,4890,0
20240318,173900,2152920415,4890,4890,4890,4890,0
20240318,173800,2152920415,4890,4890,4890,4890,0
20240318,173700,2152920415,4890,4890,4890,4890,0
20240318,173600,2152920415,4890,4890,4890,4890,0
20240318,173500,2152920415,4890,4890,4890,4890,0
20240318,173400,2152920415,4890,4890,4890,4890,0
20240318,173300,2152920415,4890,4890,4890,4890,0
20240318,173200,2152920415,4890,4890,4890,4890,0
20240318,173100,2152920415,4890,4890,4890,4890,0
20240318,173000,2152920415,4890,4890,4890,4890,0
20240318,172900,2152920415,4890,4890,4890,4890,0
20240318,172800,2152920415,4890,4890,4890,4890,0
20240318,172700,2152920415,4890,4890,4890,4890,0
20240318,172600,2152920415,4890,4890,4890,4890,0
20240318,172500,2152920415,4890,4890,4890,4890,0
20240318,172400,2152920415,4890,4890,4890,4890,0
20240318,172300,2152920415,4890,4890,4890,4890,0
20240318,172200,2152920415,4890,4890,4890,4890,0
20240318,172100,2152920415,4890,4890,4890,4890,15413
20240318,172000,2152920415,4890,4890,4890,4890,0
20240318,171900,2152920415,4890,4890,4890,4890,0
20240318,171800,2152920415,4890,4890,4890,4890,0
20240318,171700,2152920415,4890,4890,4890,4890,0
20240318,171600,2152920415,4890,4890,4890,4890,0
20240318,171500,2152920415,4890,4890,4890,4890,0
20240318,171400,2152920415,4890,4890,4890,4890,0
20240318,171300,2152920415,4890,4890,4890,4890,0
20240318,171200,2152920415,4890,4890,4890,4890,0
20240318,171100,2152920415,4890,4890,4890,4890,0
20240318,171000,2152920415,4890,4890,4890,4890,0
20240318,170900,2152920415,4890,4890,4890,4890,0
20240318,170800,2152920415,4890,4890,4890,4890,0
20240318,170700,2152920415,4890,4890,4890,4890,0
20240318,170600,2152920415,4890,4890,4890,4890,0
20240318,170500,2152920415,4890,4890,4890,4890,0
20240318,170400,2152920415,4890,4890,4890,4890,0
20240318,170300,2152920415,4890,4890,4890,4890,0
20240318,170200,2152920415,4890,4890,4890,4890,0
20240318,170100,2152920415,4890,4890,4890,4890,0
20240318,170000,2152920415,4890,4890,4890,4890,0
20240318,165900,2152920415,4890,4890,4890,4890,0
20240318,165800,2152920415,4890,4890,4890,4890,0
20240318,165700,2152920415,4890,4890,4890,4890,0
20240318,165600,2152920415,4890,4890,4890,4890,0
20240318,165500,2152920415,4890,4890,4890,4890,0
20240318,165400,2152920415,4890,4890,4890,4890,0
20240318,165300,2152920415,4890,4890,4890,4890,0
20240318,165200,2152920415,4890,4890,4890,4890,0
20240318,165100,2152920415,4890,4890,4890,4890,15413
20240318,165000,2152920415,4890,4890,4890,4890,0
20240318,164900,2152920415,4890,4890,4890,4890,0
20240318,164800,2152920415,4890,4890,4890,4890,0
20240318,164700,2152920415,4890,4890,4890,4890,0
20240318,164600,2152920415,4890,4890,4890,4890,0
20240318,164500,2152920415,4890,4890,4890,4890,0
20240318,164400,2152920415,4890,4890,4890,4890,0
20240318,164300,2152920415,4890,4890,4890,4890,0
20240318,164200,2152920415,4890,4890,4890,4890,0
20240318,164100,2152920415,4890,4890,4890,4890,0
20240318,164000,2152920415,4890,4890,4890,4890,0
20240318,163900,2152920415,4890,4890,4890,4890,0
20240318,163800,2152920415,4890,4890,4890,4890,0
20240318,163700,2152920415,4890,4890,4890,4890,0
20240318,163600,2152920415,4890,4890,4890,4890,0
20240318,163500,2152920415,4890,4890,4890,4890,0
20240318,163400,2152920415,4890,4890,4890,4890,0
20240318,163300,2152920415,4890,4890,4890,4890,0
20240318,163200,2152920415,4890,4890,4890,4890,0
20240318,163100,2152920415,4890,4890,4890,4890,0
20240318,163000,2152920415,4890,4890,4890,4890,0
20240318,162900,2152920415,4890,4890,4890,4890,0
20240318,162800,2152920415,4890,4890,4890,4890,0
20240318,162700,2152920415,4890,4890,4890,4890,0
20240318,162600,2152920415,4890,4890,4890,4890,0
20240318,162500,2152920415,4890,4890,4890,4890,0
20240318,162400,2152920415,4890,4890,4890,4890,0
20240318,162300,2152920415,4890,4890,4890,4890,0
20240318,162200,2152920415,4890,4890,4890,4890,0
20240318,162100,2152920415,4890,4890,4890,4890,15413
20240318,162000,2152920415,4890,4890,4890,4890,0
20240318,161900,2152920415,4890,4890,4890,4890,0
20240318,161800,2152920415,4890,4890,4890,4890,0
20240318,161700,2152920415,4890,4890,4890,4890,0
20240318,161600,2152920415,4890,4890,4890,4890,0
20240318,161500,2152920415,4890,4890,4890,4890,0
20240318,161400,2152920415,4890,4890,4890,4890,0
20240318,161300,2152920415,4890,4890,4890,4890,0
20240318,161200,2152920415,4890,4890,4890,4890,0
20240318,161100,2152920415,4890,4890,4890,4890,0
20240318,161000,2152920415,4890,4890,4890,4890,0
20240318,160900,2152920415,4890,4890,4890,4890,0
20240318,160800,2152920415,4890,4890,4890,4890,0
20240318,160700,2152920415,4890,4890,4890,4890,0
20240318,160600,2152920415,4890,4890,4890,4890,0
20240318,160500,2152920415,4890,4890,4890,4890,0
20240318,160400,2152920415,4890,4890,4890,4890,0
20240318,160300,2152920415,4890,4890,4890,4890,0
20240318,160200,2152920415,4890,4890,4890,4890,0
20240318,160100,2152920415,4890,4890,4890,4890,0
20240318,160000,2152920415,4890,4890,4890,4890,0
20240318,155900,2152920415,4890,4890,4890,4890,0
20240318,155800,2152920415,4890,4890,4890,4890,0
20240318,155700,2152920415,4890,4890,4890,4890,0
20240318,155600,2152920415,4890,4890,4890,4890,0
20240318,155500,2152920415,4890,4890,4890,4890,0
20240318,155400,2152920415,4890,4890,4890,4890,0
20240318,155300,2152920415,4890,4890,4890,4890,0
20240318,155200,2152920415,4890,4890,4890,4890,0
20240318,155100,2152920415,4890,4890,4890,4890,15413
20240318,155000,2152920415,4890,4890,4890,4890,0
20240318,154900,2152920415,4890,4890,4890,4890,0
20240318,154800,2152920415,4890,4890,4890,4890,0
20240318,154700,2152920415,4890,4890,4890,4890,0
20240318,154600,2152920415,4890,4890,4890,4890,0
20240318,154500,2152920415,4890,4890,4890,4890,0
20240318,154400,2152920415,4890,4890,4890,4890,0
20240318,154300,2152920415,4890,4890,4890,4890,0
20240318,154200,2152920415,4890,4890,4890,4890,0
20240318,154100,2152920415,4890,4890,4890,4890,0
20240318,154000,2152920415,4890,4890,4890,4890,0
20240318,153900,2152920415,4890,4890,4890,4890,0
20240318,153800,2152920415,4890,4890,4890,4890,0
20240318,153700,2152920415,4890,4890,4890,4890,0
20240318,153600,2152920415,4890,4890,4890,4890,0
20240318,153500,2152920415,4890,4890,4890,4890,0
20240318,153400,2152920415,4890,4890,4890,4890,0
20240318,153300,2152920415,4890,4890,4890,4890,0
20240318,153200,2152920415,4890,4890,4890,4890,0
20240318,153100,2152920415,4890,4890,4890,4890,0
20240318,153000,2152920415,4890,4890,4890,4890,15413
20240318,152900,2077550845,4870,4870,4870,4870,0
20240318,152800,2077550845,4870,4870,4870,4870,0
20240318,152700,2077550845,4870,4870,4870,4870,0
20240318,152600,2077550845,4870,4870,4870,4870,0
20240318,152500,2077550845,4870,4870,4870,4870,0
20240318,152400,2077550845,4870,4870,4870,4870,0
20240318,152300,2077550845,4870,4870,4870,4870,0
20240318,152200,2077550845,4870,4870,4870,4870,0
20240318,152100,2077550845,4870,4870,4870,4870,0
20240318,152000,2077550845,4870,4870,4870,4870,0
20240318,151900,2077550845,4870,4865,4870,4860,4674
20240318,151800,2054834360,4860,4865,4865,4860,3358
20240318,151700,2038503075,4860,4860,4865,4860,180
20240318,151600,2037627990,4865,4860,4870,4860,231
20240318,151500,2036504200,4860,4865,4870,4860,5468
20240318,151400,2009916345,4865,4865,4865,4860,1249
20240318,151300,2003840490,4870,4865,4870,4865,996
20240318,151200,1998994845,4865,4865,4870,4865,4818
20240318,151100,1975555270,4865,4865,4870,4865,641
20240318,151000,1972436780,4870,4870,4870,4865,570
20240318,150900,1969662380,4865,4870,4870,4865,368
20240318,150800,1967871825,4870,4865,4870,4865,919
20240318,150700,1963399120,4870,4865,4870,4865,141
20240318,150600,1962712500,4865,4865,4865,4865,75
20240318,150500,1962347625,4870,4865,4870,4865,765
20240318,150400,1958624125,4870,4865,4870,4865,1679
20240318,150300,1950450420,4865,4870,4870,4865,7
20240318,150200,1950416360,4865,4865,4870,4865,1161
20240318,150100,1944767085,4870,4870,4870,4865,189
20240318,150000,1943847090,4870,4865,4870,4865,1193
20240318,145900,1938043130,4860,4865,4865,4860,3838
20240318,145800,1919385805,4865,4865,4870,4865,225
20240318,145700,1918291170,4865,4870,4870,4865,1480
20240318,145600,1911089995,4870,4870,4870,4865,249
20240318,145500,1909877430,4870,4870,4870,4865,65
20240318,145400,1909560915,4870,4870,4870,4860,879
20240318,145300,1905280250,4870,4865,4870,4860,1225
20240318,145200,1899321020,4865,4865,4870,4860,15317
20240318,145100,1824826215,4865,4870,4870,4865,796
20240318,145000,1820950040,4870,4870,4870,4870,15
20240318,144900,1820876990,4875,4870,4875,4870,175
20240318,144800,1820024220,4870,4875,4875,4870,157
20240318,144700,1819259625,4870,4870,4875,4870,242
20240318,144600,1818081080,4870,4870,4875,4870,741
20240318,144500,1814471305,4870,4870,4870,4865,68
20240318,144400,1814140445,4865,4870,4870,4865,316
20240318,144300,1812601595,4870,4870,4870,4870,51
20240318,144200,1812353225,4870,4870,4870,4865,27
20240318,144100,1812221795,4870,4870,4870,4865,1094
20240318,144000,1806894475,4870,4870,4870,4870,4
20240318,143900,1806874995,4870,4865,4870,4865,776
20240318,143800,1803099730,4860,4860,4870,4860,122
20240318,143700,1802506775,4870,4870,4870,4860,9625
20240318,143600,1755708130,4870,4870,4870,4870,123
20240318,143500,1755109120,4875,4875,4875,4865,1068
20240318,143400,1749909550,4870,4870,4875,4870,101
20240318,143300,1749417675,4870,4865,4870,4865,232
20240318,143200,1748287875,4865,4865,4865,4860,540
20240318,143100,1745661175,4865,4865,4870,4865,1901
20240318,143000,1736412060,4865,4870,4870,4865,14759
20240318,142900,1664539835,4875,4875,4875,4870,111
20240318,142800,1663998750,4870,4880,4880,4870,1313
20240318,142700,1657601000,4875,4875,4875,4870,92
20240318,142600,1657152540,4875,4875,4875,4875,1859
20240318,142500,1648089915,4875,4875,4880,4875,799
20240318,142400,1644193790,4880,4880,4880,4875,614
20240318,142300,1641197515,4880,4880,4880,4880,215
20240318,142200,1640148315,4880,4875,4880,4875,203
20240318,142100,1639158240,4875,4875,4875,4870,1073
20240318,142000,1633927405,4875,4875,4885,4875,6701
20240318,141900,1601258920,4875,4880,4885,4875,1373
20240318,141800,1594560610,4880,4885,4885,4880,10
20240318,141700,1594511805,4880,4880,4885,4880,185
20240318,141600,1593609000,4880,4880,4880,4880,533
20240318,141500,1591007960,4880,4880,4885,4880,6764
20240318,141400,1557994560,4885,4885,4885,4880,1087
20240318,141300,1552688565,4885,4885,4885,4885,5231
20240318,141200,1527135130,4885,4885,4890,4885,67
20240318,141100,1526807830,4885,4890,4890,4885,7112
20240318,141000,1492065630,4885,4885,4885,4885,325
20240318,140900,1490478005,4890,4890,4890,4885,192
20240318,140800,1489539575,4890,4885,4890,4885,626
20240318,140700,1486478465,4890,4885,4890,4885,444
20240318,140600,1484309520,4885,4890,4890,4885,291
20240318,140500,1482887970,4890,4885,4890,4885,439
20240318,140400,1480743445,4885,4885,4885,4880,10010
20240318,140300,1431884790,4890,4885,4890,4885,31
20240318,140200,1431733305,4885,4885,4885,4885,72
20240318,140100,1431381585,4885,4885,4885,4885,53
20240318,140000,1431122680,4885,4880,4885,4880,776
20240318,135900,1427335490,4880,4890,4890,4880,9
20240318,135800,1427291560,4880,4890,4890,4880,4735
20240318,135700,1404170895,4890,4890,4890,4885,3832
20240318,135600,1385450325,4885,4885,4890,4885,125
20240318,135500,1384839690,4890,4890,4890,4890,4
20240318,135400,1384820130,4890,4885,4890,4885,30
20240318,135300,1384673475,4890,4890,4890,4885,214
20240318,135200,1383627080,4890,4890,4890,4885,302
20240318,135100,1382151290,4890,4885,4890,4885,570
20240318,135000,1379365370,4890,4885,4890,4885,138
20240318,134900,1378691180,4890,4885,4890,4885,1082
20240318,134800,1373405490,4885,4890,4890,4885,356
20240318,134700,1371664680,4890,4885,4890,4885,103
20240318,134600,1371161520,4890,4885,4890,4885,71
20240318,134500,1370814675,4890,4890,4890,4890,678
20240318,134400,1367499255,4885,4885,4890,4885,157
20240318,134300,1366732305,4890,4885,4890,4885,293
20240318,134200,1365300985,4885,4885,4885,4885,106
20240318,134100,1364783175,4885,4890,4890,4885,70
20240318,134000,1364440900,4890,4890,4890,4885,145
20240318,133900,1363731960,4890,4885,4890,4885,370
20240318,133800,1361923005,4890,4885,4890,4885,913
20240318,133700,1357462940,4890,4890,4890,4885,2098
20240318,133600,1347214175,4885,4885,4890,4885,97
20240318,133500,1346740320,4890,4895,4895,4890,2996
20240318,133400,1332089475,4895,4890,4895,4890,15
20240318,133300,1332016120,4895,4895,4895,4890,88
20240318,133200,1331585670,4895,4895,4895,4895,256
20240318,133100,1330332550,4890,4890,4890,4890,14
20240318,133000,1330264090,4890,4890,4890,4890,1616
20240318,132900,1322361850,4885,4885,4885,4885,88
20240318,132800,1321931970,4890,4885,4890,4885,502
20240318,132700,1319479685,4890,4885,4890,4885,171
20240318,132600,1318643550,4890,4885,4890,4885,55
20240318,132500,1318374870,4890,4890,4895,4890,355
20240318,132400,1316638915,4890,4890,4890,4885,528
20240318,132300,1314057020,4890,4890,4895,4890,3774
20240318,132200,1295602155,4895,4890,4895,4890,1353
20240318,132100,1288979290,4895,4895,4895,4895,20
20240318,132000,1288881390,4895,4890,4895,4890,75
20240318,131900,1288514630,4890,4890,4890,4890,365
20240318,131800,1286729780,4895,4895,4895,4895,16
20240318,131700,1286651460,4895,4890,4895,4885,687
20240318,131600,1283292005,4890,4885,4890,4885,91
20240318,131500,1282847420,4890,4890,4890,4890,351
20240318,131400,1281131030,4885,4890,4890,4885,24
20240318,131300,1281013780,4885,4885,4890,4885,1546
20240318,131200,1273461565,4885,4885,4885,4885,68
20240318,131100,1273129385,4890,4890,4890,4890,16
20240318,131000,1273051145,4890,4885,4890,4885,1529
20240318,130900,1265581975,4890,4890,4890,4890,3
20240318,130800,1265567305,4890,4885,4890,4885,453
20240318,130700,1263352385,4885,4885,4890,4885,1622
20240318,130600,1255428805,4890,4885,4890,4885,76
20240318,130500,1255057195,4890,4885,4890,4885,64
20240318,130400,1254744300,4885,4885,4890,4880,358
20240318,130300,1252995510,4885,4885,4885,4880,84
20240318,130200,1252585580,4880,4885,4885,4880,7508
20240318,130100,1215945665,4885,4880,4885,4880,791
20240318,130000,1212081665,4885,4885,4885,4880,99
20240318,125900,1211598345,4890,4885,4890,4885,241
20240318,125800,1210421055,4885,4885,4890,4880,248
20240318,125700,1209209360,4885,4885,4885,4880,131
20240318,125600,1208569635,4880,4885,4890,4880,727
20240318,125500,1205017710,4890,4890,4890,4885,123
20240318,125400,1204416265,4890,4890,4890,4890,16
20240318,125300,1204338025,4885,4885,4890,4880,540
20240318,125200,1201700160,4885,4890,4890,4880,2072
20240318,125100,1191578585,4885,4885,4885,4880,361
20240318,125000,1189815140,4885,4895,4895,4885,1084
20240318,124900,1184517660,4890,4885,4890,4885,1153
20240318,124800,1178879730,4885,4890,4895,4885,12172
20240318,124700,1119413975,4890,4890,4890,4890,674
20240318,124600,1116118115,4890,4895,4895,4890,380
20240318,124500,1114259865,4890,4895,4895,4890,6
20240318,124400,1114230520,4900,4895,4905,4895,2211
20240318,124300,1103407350,4900,4900,4900,4895,4027
20240318,124200,1083675080,4900,4900,4900,4900,97
20240318,124100,1083199780,4900,4895,4900,4895,41
20240318,124000,1082999075,4895,4895,4895,4895,0
20240318,123900,1082999075,4895,4900,4900,4895,259
20240318,123800,1081731175,4895,4900,4905,4895,106
20240318,123700,1081211350,4905,4900,4905,4895,1158
20240318,123600,1075537575,4895,4900,4900,4895,564
20240318,123500,1072775800,4900,4895,4900,4895,216
20240318,123400,1071717470,4900,4900,4900,4895,271
20240318,123300,1070390865,4895,4900,4900,4895,70
20240318,123200,1070048095,4900,4895,4900,4895,41
20240318,123100,1069847390,4895,4890,4900,4890,280
20240318,123000,1068477205,4895,4895,4895,4895,0
20240318,122900,1068477205,4895,4890,4895,4890,35
20240318,122800,1068306050,4890,4890,4895,4890,90
20240318,122700,1067865945,4890,4890,4890,4890,74
20240318,122600,1067504085,4890,4890,4890,4890,64
20240318,122500,1067191125,4895,4890,4895,4890,729
20240318,122400,1063626300,4890,4890,4890,4885,465
20240318,122300,1061353910,4890,4890,4890,4885,200
20240318,122200,1060376200,4890,4890,4895,4885,4804
20240318,122100,1036889635,4890,4890,4890,4890,214
20240318,122000,1035843175,4895,4895,4895,4895,5
20240318,121900,1035818700,4890,4890,4890,4890,6
20240318,121800,1035789360,4890,4890,4890,4890,18
20240318,121700,1035701340,4895,4900,4900,4895,330
20240318,121600,1034084920,4890,4890,4890,4890,105
20240318,121500,1033571470,4895,4895,4895,4890,1006
20240318,121400,1028647175,4895,4890,4895,4890,83
20240318,121300,1028241300,4895,4895,4895,4895,257
20240318,121200,1026983285,4890,4890,4895,4890,126
20240318,121100,1026366635,4890,4890,4890,4890,96
20240318,121000,1025897195,4890,4895,4895,4890,7
20240318,120900,1025862950,4890,4890,4895,4890,20
20240318,120800,1025765145,4890,4890,4895,4890,103
20240318,120700,1025261425,4895,4890,4895,4890,115
20240318,120600,1024699070,4895,4890,4895,4890,14
20240318,120500,1024630580,4895,4890,4895,4890,14
20240318,120400,1024562115,4895,4895,4895,4895,45
20240318,120300,1024341840,4890,4890,4895,4890,12
20240318,120200,1024283145,4895,4890,4895,4890,27
20240318,120100,1024151075,4895,4895,4895,4895,35
20240318,120000,1023979750,4900,4900,4900,4895,60
20240318,115900,1023685790,4895,4895,4895,4895,390
20240318,115800,1021776740,4900,4895,4900,4890,885
20240318,115700,1017444440,4890,4885,4890,4885,14
20240318,115600,1017376010,4885,4890,4890,4885,206
20240318,115500,1016369635,4885,4890,4895,4885,617
20240318,115400,1013353845,4890,4890,4895,4885,870
20240318,115300,1009103195,4885,4890,4895,4885,463
20240318,115200,1006840625,4890,4895,4895,4890,18
20240318,115100,1006752595,4895,4890,4895,4890,656
20240318,115000,1003544750,4895,4895,4895,4890,1317
20240318,114900,997098385,4895,4895,4895,4890,221
20240318,114800,996016620,4895,4900,4900,4895,195
20240318,114700,995061485,4900,4895,4900,4895,308
20240318,114600,993553815,4895,4895,4895,4895,57
20240318,114500,993274800,4900,4895,4900,4895,150
20240318,114400,992540240,4900,4900,4900,4900,248
20240318,114300,991325040,4900,4895,4900,4895,603
20240318,114200,988372920,4895,4895,4900,4895,1047
20240318,114100,983247755,4890,4885,4895,4885,211
20240318,114000,982216450,4885,4890,4890,4885,111
20240318,113900,981673685,4885,4890,4890,4885,19
20240318,113800,981580860,4890,4890,4890,4885,184
20240318,113700,980681505,4885,4885,4890,4885,209
20240318,113600,979660315,4890,4895,4895,4885,753
20240318,113500,975978175,4890,4885,4890,4885,415
20240318,113400,973949125,4890,4885,4890,4885,109
20240318,113300,973416155,4890,4885,4890,4885,237
20240318,113200,972257595,4890,4895,4895,4885,1618
20240318,113100,964345710,4890,4890,4895,4890,50
20240318,113000,964101205,4890,4895,4895,4890,91
20240318,112900,963655785,4890,4890,4895,4890,16
20240318,112800,963577540,4885,4885,4885,4885,4078
20240318,112700,943656510,4885,4895,4895,4885,21
20240318,112600,943553915,4885,4895,4895,4885,14605
20240318,112500,872155860,4900,4900,4900,4895,100
20240318,112400,871666320,4900,4895,4900,4895,25
20240318,112300,871543870,4900,4900,4900,4895,583
20240318,112200,868690070,4900,4895,4900,4895,271
20240318,112100,867362565,4900,4900,4900,4895,439
20240318,112000,865213490,4900,4895,4900,4895,377
20240318,111900,863367495,4895,4895,4895,4895,224
20240318,111800,862271015,4895,4895,4895,4895,6
20240318,111700,862241645,4895,4895,4895,4895,6
20240318,111600,862212275,4900,4895,4900,4890,14
20240318,111500,862143780,4895,4895,4895,4895,100
20240318,111400,861654280,4900,4895,4900,4895,28
20240318,111300,861517215,4890,4895,4900,4890,18
20240318,111200,861429165,4890,4895,4895,4890,85
20240318,111100,861013465,4895,4895,4895,4895,11
20240318,111000,860959620,4890,4895,4895,4890,4639
20240318,110900,838273410,4895,4905,4905,4895,235
20240318,110800,837123075,4905,4900,4905,4900,720
20240318,110700,833595070,4900,4890,4900,4890,462
20240318,110600,831335195,4890,4895,4900,4890,1507
20240318,110500,823963145,4905,4900,4905,4895,2236
20240318,110400,813015245,4900,4900,4905,4895,874
20240318,110300,808735205,4895,4895,4895,4895,34
20240318,110200,808568775,4895,4900,4900,4895,70
20240318,110100,808226065,4895,4900,4900,4890,15
20240318,110000,808152665,4890,4895,4895,4890,712
20240318,105900,804670575,4895,4895,4895,4895,91
20240318,105800,804225130,4895,4895,4895,4890,526
20240318,105700,801650490,4895,4900,4900,4890,478
20240318,105600,799310640,4895,4890,4895,4890,1048
20240318,105500,794185880,4900,4890,4900,4890,103
20240318,105400,793682200,4890,4885,4890,4885,137
20240318,105300,793012345,4890,4885,4890,4885,167
20240318,105200,792196535,4890,4885,4890,4885,455
20240318,105100,789973230,4890,4890,4890,4890,259
20240318,105000,788706720,4890,4895,4895,4885,4988
20240318,104900,764312760,4895,4895,4895,4895,237
20240318,104800,763152645,4895,4890,4895,4890,512
20240318,104700,760648550,4890,4905,4905,4890,7678
20240318,104600,723047775,4905,4905,4905,4905,86
20240318,104500,722625945,4900,4900,4900,4900,600
20240318,104400,719685945,4900,4905,4905,4900,159
20240318,104300,718906240,4905,4905,4905,4905,613
20240318,104200,715899475,4905,4910,4910,4905,682
20240318,104100,712552095,4910,4910,4910,4910,1118
20240318,104000,707062715,4915,4910,4915,4910,206
20240318,103900,706050750,4910,4910,4915,4910,808
20240318,103800,702083365,4915,4915,4915,4910,521
20240318,103700,699525245,4910,4910,4915,4910,320
20240318,103600,697953510,4910,4915,4915,4910,71
20240318,103500,697604890,4910,4915,4915,4910,146
20240318,103400,696887580,4915,4915,4915,4905,165
20240318,103300,696077490,4910,4915,4915,4910,1021
20240318,103200,691064275,4910,4910,4910,4910,1617
20240318,103100,683124805,4910,4910,4920,4910,124
20240318,103000,682515955,4920,4910,4920,4910,202
20240318,102900,681522165,4925,4915,4925,4910,1247
20240318,102800,675391555,4915,4915,4915,4915,331
20240318,102700,673764690,4920,4915,4920,4915,1622
20240318,102600,665792450,4915,4920,4920,4915,184
20240318,102500,664887545,4925,4920,4925,4915,7103
20240318,102400,629959220,4920,4925,4925,4920,807
20240318,102300,625984845,4925,4925,4925,4925,1
20240318,102200,625979920,4920,4920,4920,4920,145
20240318,102100,625266520,4925,4925,4925,4915,52
20240318,102000,625010920,4915,4915,4925,4915,501
20240318,101900,622548495,4920,4920,4920,4920,174
20240318,101800,621692415,4920,4920,4920,4915,7515
20240318,101700,584719070,4925,4930,4930,4925,30
20240318,101600,584571215,4925,4925,4930,4920,648
20240318,101500,581380310,4925,4925,4925,4920,353
20240318,101400,579642085,4925,4925,4925,4920,769
20240318,101300,575854910,4920,4920,4920,4920,384
20240318,101200,573965630,4925,4925,4925,4920,260
20240318,101100,572685355,4925,4925,4930,4925,853
20240318,101000,568484325,4925,4930,4930,4925,1503
20240318,100900,561076040,4930,4935,4935,4930,345
20240318,100800,559375180,4935,4930,4935,4930,908
20240318,100700,554896230,4930,4920,4930,4915,9246
20240318,100600,509378830,4915,4920,4920,4915,4
20240318,100500,509359160,4920,4920,4920,4915,108
20240318,100400,508828300,4920,4920,4920,4920,0
20240318,100300,508828300,4920,4920,4920,4915,598
20240318,100200,505886640,4920,4920,4920,4915,417
20240318,100100,503836700,4920,4915,4920,4915,603
20240318,100000,500872940,4915,4920,4920,4915,208
20240318,095900,499850085,4920,4915,4920,4915,1954
20240318,095800,490241590,4915,4920,4920,4915,669
20240318,095700,486953380,4915,4915,4915,4915,707
20240318,095600,483478475,4915,4920,4920,4910,586
20240318,095500,480598280,4910,4915,4920,4910,823
20240318,095400,476554285,4915,4915,4915,4910,1321
20240318,095300,470066070,4920,4920,4920,4910,2182
20240318,095200,459343725,4915,4920,4920,4915,306
20240318,095100,457838425,4920,4910,4920,4910,3194
20240318,095000,442142725,4915,4910,4915,4910,101
20240318,094900,441646810,4915,4915,4915,4915,2471
20240318,094800,429501845,4920,4920,4920,4915,68
20240318,094700,429167505,4920,4915,4920,4915,1542
20240318,094600,421581185,4920,4915,4920,4915,502
20240318,094500,419113845,4915,4915,4920,4910,2502
20240318,094400,406816665,4915,4910,4915,4910,1075
20240318,094300,401538410,4910,4905,4910,4905,1773
20240318,094200,392841790,4905,4900,4905,4900,2863
20240318,094100,378812975,4900,4900,4900,4900,216
20240318,094000,377754575,4900,4900,4900,4900,231
20240318,093900,376622675,4900,4900,4900,4900,229
20240318,093800,375500575,4900,4900,4900,4895,786
20240318,093700,371652995,4900,4900,4900,4900,301
20240318,093600,370178095,4900,4900,4900,4900,984
20240318,093500,365356495,4900,4895,4905,4890,2358
20240318,093400,353802950,4900,4895,4900,4890,350
20240318,093300,352089720,4895,4880,4895,4880,913
20240318,093200,347627215,4890,4875,4890,4875,488
20240318,093100,345245265,4880,4880,4880,4875,246
20240318,093000,344044910,4880,4880,4880,4880,805
20240318,092900,340116510,4880,4870,4880,4870,191
20240318,092800,339186085,4875,4875,4875,4870,4281
20240318,092700,318324750,4875,4880,4880,4875,989
20240318,092600,313502275,4880,4880,4880,4880,64
20240318,092500,313189955,4880,4890,4890,4880,2593
20240318,092400,300529820,4890,4890,4890,4890,1479
20240318,092300,293297510,4885,4885,4885,4885,766
20240318,092200,289555600,4880,4885,4890,4875,3362
20240318,092100,273154130,4885,4885,4885,4885,202
20240318,092000,272167360,4890,4885,4890,4880,1214
20240318,091900,266236900,4885,4885,4885,4880,970
20240318,091800,261501140,4885,4885,4890,4885,225
20240318,091700,260401990,4885,4885,4895,4885,1892
20240318,091600,251158715,4890,4895,4895,4890,3926
20240318,091500,231960070,4895,4900,4900,4890,1173
20240318,091400,226219630,4900,4900,4905,4895,1457
20240318,091300,219085530,4905,4900,4905,4895,1332
20240318,091200,212556470,4895,4895,4900,4895,577
20240318,091100,209732025,4890,4895,4895,4890,733
20240318,091000,206145115,4895,4900,4900,4890,2885
20240318,090900,192028700,4900,4900,4900,4895,1756
20240318,090800,183430570,4900,4910,4910,4900,3091
20240318,090700,168273615,4905,4925,4925,4905,5786
20240318,090600,139854105,4925,4920,4935,4920,316
20240318,090500,138299365,4920,4930,4935,4920,701
20240318,090400,134845110,4935,4935,4935,4915,2905
20240318,090300,120514930,4920,4940,4945,4920,13047
20240318,090200,56229295,4920,4915,4940,4915,4504
20240318,090100,34030735,4915,4910,4915,4910,1105
20240318,090000,28602525,4915,4895,4915,4895,5839