KissMeData/043610/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192500,217941020,3280,3280,3280,3280,1172
20240318,192400,217941020,3280,3280,3280,3280,0
20240318,192300,217941020,3280,3280,3280,3280,0
20240318,192200,217941020,3280,3280,3280,3280,0
20240318,192100,217941020,3280,3280,3280,3280,0
20240318,192000,217941020,3280,3280,3280,3280,0
20240318,191900,217941020,3280,3280,3280,3280,0
20240318,191800,217941020,3280,3280,3280,3280,0
20240318,191700,217941020,3280,3280,3280,3280,0
20240318,191600,217941020,3280,3280,3280,3280,0
20240318,191500,217941020,3280,3280,3280,3280,0
20240318,191400,217941020,3280,3280,3280,3280,0
20240318,191300,217941020,3280,3280,3280,3280,0
20240318,191200,217941020,3280,3280,3280,3280,0
20240318,191100,217941020,3280,3280,3280,3280,0
20240318,191000,217941020,3280,3280,3280,3280,0
20240318,190900,217941020,3280,3280,3280,3280,0
20240318,190800,217941020,3280,3280,3280,3280,0
20240318,190700,217941020,3280,3280,3280,3280,0
20240318,190600,217941020,3280,3280,3280,3280,0
20240318,190500,217941020,3280,3280,3280,3280,0
20240318,190400,217941020,3280,3280,3280,3280,0
20240318,190300,217941020,3280,3280,3280,3280,0
20240318,190200,217941020,3280,3280,3280,3280,0
20240318,190100,217941020,3280,3280,3280,3280,0
20240318,190000,217941020,3280,3280,3280,3280,0
20240318,185900,217941020,3280,3280,3280,3280,0
20240318,185800,217941020,3280,3280,3280,3280,0
20240318,185700,217941020,3280,3280,3280,3280,0
20240318,185600,217941020,3280,3280,3280,3280,0
20240318,185500,217941020,3280,3280,3280,3280,1172
20240318,185400,217941020,3280,3280,3280,3280,0
20240318,185300,217941020,3280,3280,3280,3280,0
20240318,185200,217941020,3280,3280,3280,3280,0
20240318,185100,217941020,3280,3280,3280,3280,0
20240318,185000,217941020,3280,3280,3280,3280,0
20240318,184900,217941020,3280,3280,3280,3280,0
20240318,184800,217941020,3280,3280,3280,3280,0
20240318,184700,217941020,3280,3280,3280,3280,0
20240318,184600,217941020,3280,3280,3280,3280,0
20240318,184500,217941020,3280,3280,3280,3280,0
20240318,184400,217941020,3280,3280,3280,3280,0
20240318,184300,217941020,3280,3280,3280,3280,0
20240318,184200,217941020,3280,3280,3280,3280,0
20240318,184100,217941020,3280,3280,3280,3280,0
20240318,184000,217941020,3280,3280,3280,3280,0
20240318,183900,217941020,3280,3280,3280,3280,0
20240318,183800,217941020,3280,3280,3280,3280,0
20240318,183700,217941020,3280,3280,3280,3280,0
20240318,183600,217941020,3280,3280,3280,3280,0
20240318,183500,217941020,3280,3280,3280,3280,0
20240318,183400,217941020,3280,3280,3280,3280,0
20240318,183300,217941020,3280,3280,3280,3280,0
20240318,183200,217941020,3280,3280,3280,3280,0
20240318,183100,217941020,3280,3280,3280,3280,0
20240318,183000,217941020,3280,3280,3280,3280,0
20240318,182900,217941020,3280,3280,3280,3280,0
20240318,182800,217941020,3280,3280,3280,3280,0
20240318,182700,217941020,3280,3280,3280,3280,0
20240318,182600,217941020,3280,3280,3280,3280,0
20240318,182500,217941020,3280,3280,3280,3280,1172
20240318,182400,217941020,3280,3280,3280,3280,0
20240318,182300,217941020,3280,3280,3280,3280,0
20240318,182200,217941020,3280,3280,3280,3280,0
20240318,182100,217941020,3280,3280,3280,3280,0
20240318,182000,217941020,3280,3280,3280,3280,0
20240318,181900,217941020,3280,3280,3280,3280,0
20240318,181800,217941020,3280,3280,3280,3280,0
20240318,181700,217941020,3280,3280,3280,3280,0
20240318,181600,217941020,3280,3280,3280,3280,0
20240318,181500,217941020,3280,3280,3280,3280,0
20240318,181400,217941020,3280,3280,3280,3280,0
20240318,181300,217941020,3280,3280,3280,3280,0
20240318,181200,217941020,3280,3280,3280,3280,0
20240318,181100,217941020,3280,3280,3280,3280,0
20240318,181000,217941020,3280,3280,3280,3280,0
20240318,180900,217941020,3280,3280,3280,3280,0
20240318,180800,217941020,3280,3280,3280,3280,0
20240318,180700,217941020,3280,3280,3280,3280,0
20240318,180600,217941020,3280,3280,3280,3280,0
20240318,180500,217941020,3280,3280,3280,3280,0
20240318,180400,217941020,3280,3280,3280,3280,0
20240318,180300,217941020,3280,3280,3280,3280,0
20240318,180200,217941020,3280,3280,3280,3280,0
20240318,180100,217941020,3280,3280,3280,3280,0
20240318,180000,217941020,3280,3280,3280,3280,0
20240318,175900,217941020,3280,3280,3280,3280,0
20240318,175800,217941020,3280,3280,3280,3280,0
20240318,175700,217941020,3280,3280,3280,3280,0
20240318,175600,217941020,3280,3280,3280,3280,0
20240318,175500,217941020,3280,3280,3280,3280,1172
20240318,175400,217941020,3280,3280,3280,3280,0
20240318,175300,217941020,3280,3280,3280,3280,0
20240318,175200,217941020,3280,3280,3280,3280,0
20240318,175100,217941020,3280,3280,3280,3280,0
20240318,175000,217941020,3280,3280,3280,3280,0
20240318,174900,217941020,3280,3280,3280,3280,0
20240318,174800,217941020,3280,3280,3280,3280,0
20240318,174700,217941020,3280,3280,3280,3280,0
20240318,174600,217941020,3280,3280,3280,3280,0
20240318,174500,217941020,3280,3280,3280,3280,0
20240318,174400,217941020,3280,3280,3280,3280,0
20240318,174300,217941020,3280,3280,3280,3280,0
20240318,174200,217941020,3280,3280,3280,3280,0
20240318,174100,217941020,3280,3280,3280,3280,0
20240318,174000,217941020,3280,3280,3280,3280,0
20240318,173900,217941020,3280,3280,3280,3280,0
20240318,173800,217941020,3280,3280,3280,3280,0
20240318,173700,217941020,3280,3280,3280,3280,0
20240318,173600,217941020,3280,3280,3280,3280,0
20240318,173500,217941020,3280,3280,3280,3280,0
20240318,173400,217941020,3280,3280,3280,3280,0
20240318,173300,217941020,3280,3280,3280,3280,0
20240318,173200,217941020,3280,3280,3280,3280,0
20240318,173100,217941020,3280,3280,3280,3280,0
20240318,173000,217941020,3280,3280,3280,3280,0
20240318,172900,217941020,3280,3280,3280,3280,0
20240318,172800,217941020,3280,3280,3280,3280,0
20240318,172700,217941020,3280,3280,3280,3280,0
20240318,172600,217941020,3280,3280,3280,3280,0
20240318,172500,217941020,3280,3280,3280,3280,1172
20240318,172400,217941020,3280,3280,3280,3280,0
20240318,172300,217941020,3280,3280,3280,3280,0
20240318,172200,217941020,3280,3280,3280,3280,0
20240318,172100,217941020,3280,3280,3280,3280,0
20240318,172000,217941020,3280,3280,3280,3280,0
20240318,171900,217941020,3280,3280,3280,3280,0
20240318,171800,217941020,3280,3280,3280,3280,0
20240318,171700,217941020,3280,3280,3280,3280,0
20240318,171600,217941020,3280,3280,3280,3280,0
20240318,171500,217941020,3280,3280,3280,3280,0
20240318,171400,217941020,3280,3280,3280,3280,0
20240318,171300,217941020,3280,3280,3280,3280,0
20240318,171200,217941020,3280,3280,3280,3280,0
20240318,171100,217941020,3280,3280,3280,3280,0
20240318,171000,217941020,3280,3280,3280,3280,0
20240318,170900,217941020,3280,3280,3280,3280,0
20240318,170800,217941020,3280,3280,3280,3280,0
20240318,170700,217941020,3280,3280,3280,3280,0
20240318,170600,217941020,3280,3280,3280,3280,0
20240318,170500,217941020,3280,3280,3280,3280,0
20240318,170400,217941020,3280,3280,3280,3280,0
20240318,170300,217941020,3280,3280,3280,3280,0
20240318,170200,217941020,3280,3280,3280,3280,0
20240318,170100,217941020,3280,3280,3280,3280,0
20240318,170000,217941020,3280,3280,3280,3280,0
20240318,165900,217941020,3280,3280,3280,3280,0
20240318,165800,217941020,3280,3280,3280,3280,0
20240318,165700,217941020,3280,3280,3280,3280,0
20240318,165600,217941020,3280,3280,3280,3280,0
20240318,165500,217941020,3280,3280,3280,3280,1172
20240318,165400,217941020,3280,3280,3280,3280,0
20240318,165300,217941020,3280,3280,3280,3280,0
20240318,165200,217941020,3280,3280,3280,3280,0
20240318,165100,217941020,3280,3280,3280,3280,0
20240318,165000,217941020,3280,3280,3280,3280,0
20240318,164900,217941020,3280,3280,3280,3280,0
20240318,164800,217941020,3280,3280,3280,3280,0
20240318,164700,217941020,3280,3280,3280,3280,0
20240318,164600,217941020,3280,3280,3280,3280,0
20240318,164500,217941020,3280,3280,3280,3280,0
20240318,164400,217941020,3280,3280,3280,3280,0
20240318,164300,217941020,3280,3280,3280,3280,0
20240318,164200,217941020,3280,3280,3280,3280,0
20240318,164100,217941020,3280,3280,3280,3280,0
20240318,164000,217941020,3280,3280,3280,3280,0
20240318,163900,217941020,3280,3280,3280,3280,0
20240318,163800,217941020,3280,3280,3280,3280,0
20240318,163700,217941020,3280,3280,3280,3280,0
20240318,163600,217941020,3280,3280,3280,3280,0
20240318,163500,217941020,3280,3280,3280,3280,0
20240318,163400,217941020,3280,3280,3280,3280,0
20240318,163300,217941020,3280,3280,3280,3280,0
20240318,163200,217941020,3280,3280,3280,3280,0
20240318,163100,217941020,3280,3280,3280,3280,0
20240318,163000,217941020,3280,3280,3280,3280,0
20240318,162900,217941020,3280,3280,3280,3280,0
20240318,162800,217941020,3280,3280,3280,3280,0
20240318,162700,217941020,3280,3280,3280,3280,0
20240318,162600,217941020,3280,3280,3280,3280,0
20240318,162500,217941020,3280,3280,3280,3280,1172
20240318,162400,217941020,3280,3280,3280,3280,0
20240318,162300,217941020,3280,3280,3280,3280,0
20240318,162200,217941020,3280,3280,3280,3280,0
20240318,162100,217941020,3280,3280,3280,3280,0
20240318,162000,217941020,3280,3280,3280,3280,0
20240318,161900,217941020,3280,3280,3280,3280,0
20240318,161800,217941020,3280,3280,3280,3280,0
20240318,161700,217941020,3280,3280,3280,3280,0
20240318,161600,217941020,3280,3280,3280,3280,0
20240318,161500,217941020,3280,3280,3280,3280,0
20240318,161400,217941020,3280,3280,3280,3280,0
20240318,161300,217941020,3280,3280,3280,3280,0
20240318,161200,217941020,3280,3280,3280,3280,0
20240318,161100,217941020,3280,3280,3280,3280,0
20240318,161000,217941020,3280,3280,3280,3280,0
20240318,160900,217941020,3280,3280,3280,3280,0
20240318,160800,217941020,3280,3280,3280,3280,0
20240318,160700,217941020,3280,3280,3280,3280,0
20240318,160600,217941020,3280,3280,3280,3280,0
20240318,160500,217941020,3280,3280,3280,3280,0
20240318,160400,217941020,3280,3280,3280,3280,0
20240318,160300,217941020,3280,3280,3280,3280,0
20240318,160200,217941020,3280,3280,3280,3280,0
20240318,160100,217941020,3280,3280,3280,3280,0
20240318,160000,217941020,3280,3280,3280,3280,0
20240318,155900,217941020,3280,3280,3280,3280,0
20240318,155800,217941020,3280,3280,3280,3280,0
20240318,155700,217941020,3280,3280,3280,3280,0
20240318,155600,217941020,3280,3280,3280,3280,0
20240318,155500,217941020,3280,3280,3280,3280,1172
20240318,155400,217941020,3280,3280,3280,3280,0
20240318,155300,217941020,3280,3280,3280,3280,0
20240318,155200,217941020,3280,3280,3280,3280,0
20240318,155100,217941020,3280,3280,3280,3280,0
20240318,155000,217941020,3280,3280,3280,3280,0
20240318,154900,217941020,3280,3280,3280,3280,0
20240318,154800,217941020,3280,3280,3280,3280,0
20240318,154700,217941020,3280,3280,3280,3280,0
20240318,154600,217941020,3280,3280,3280,3280,0
20240318,154500,217941020,3280,3280,3280,3280,0
20240318,154400,217941020,3280,3280,3280,3280,0
20240318,154300,217941020,3280,3280,3280,3280,0
20240318,154200,217941020,3280,3280,3280,3280,0
20240318,154100,217941020,3280,3280,3280,3280,0
20240318,154000,217941020,3280,3280,3280,3280,0
20240318,153900,217941020,3280,3280,3280,3280,0
20240318,153800,217941020,3280,3280,3280,3280,0
20240318,153700,217941020,3280,3280,3280,3280,0
20240318,153600,217941020,3280,3280,3280,3280,0
20240318,153500,217941020,3280,3280,3280,3280,0
20240318,153400,217941020,3280,3280,3280,3280,0
20240318,153300,217941020,3280,3280,3280,3280,0
20240318,153200,217941020,3280,3280,3280,3280,0
20240318,153100,217941020,3280,3280,3280,3280,0
20240318,153000,217941020,3280,3280,3280,3280,1172
20240318,152900,214096860,3280,3280,3280,3280,0
20240318,152800,214096860,3280,3280,3280,3280,0
20240318,152700,214096860,3280,3280,3280,3280,0
20240318,152600,214096860,3280,3280,3280,3280,0
20240318,152500,214096860,3280,3280,3280,3280,0
20240318,152400,214096860,3280,3280,3280,3280,0
20240318,152300,214096860,3280,3280,3280,3280,0
20240318,152200,214096860,3280,3280,3280,3280,0
20240318,152100,214096860,3280,3280,3280,3280,0
20240318,152000,214096860,3280,3280,3280,3280,0
20240318,151900,214096860,3280,3280,3280,3280,21
20240318,151800,214027980,3280,3280,3280,3280,66
20240318,151700,213811500,3280,3280,3280,3280,0
20240318,151600,213811500,3280,3290,3290,3280,325
20240318,151500,212742670,3280,3290,3290,3280,14
20240318,151400,212696660,3290,3290,3290,3290,0
20240318,151300,212696660,3290,3290,3290,3290,1
20240318,151200,212693370,3270,3275,3275,3270,420
20240318,151100,211318220,3290,3290,3290,3290,162
20240318,151000,210785240,3275,3275,3275,3275,0
20240318,150900,210785240,3275,3290,3290,3275,320
20240318,150800,209733010,3275,3275,3275,3275,0
20240318,150700,209733010,3275,3275,3275,3275,27
20240318,150600,209644585,3275,3295,3295,3275,345
20240318,150500,208512310,3275,3275,3275,3275,0
20240318,150400,208512310,3275,3275,3295,3275,287
20240318,150300,207570385,3295,3290,3295,3275,905
20240318,150200,204592455,3275,3275,3275,3275,934
20240318,150100,201533605,3275,3280,3285,3275,797
20240318,150000,198916555,3275,3275,3275,3275,0
20240318,145900,198916555,3275,3275,3275,3275,5
20240318,145800,198900180,3275,3275,3275,3275,0
20240318,145700,198900180,3275,3275,3275,3275,0
20240318,145600,198900180,3275,3275,3275,3275,2
20240318,145500,198893630,3275,3275,3275,3275,4
20240318,145400,198880530,3280,3280,3280,3280,0
20240318,145300,198880530,3280,3280,3280,3280,0
20240318,145200,198880530,3280,3280,3280,3280,0
20240318,145100,198880530,3280,3280,3280,3280,1
20240318,145000,198877250,3270,3270,3270,3270,0
20240318,144900,198877250,3270,3270,3270,3270,0
20240318,144800,198877250,3270,3275,3275,3270,269
20240318,144700,197997440,3275,3280,3280,3275,224
20240318,144600,197262860,3280,3280,3280,3280,0
20240318,144500,197262860,3280,3280,3280,3280,4
20240318,144400,197249740,3275,3275,3275,3275,0
20240318,144300,197249740,3275,3275,3275,3275,0
20240318,144200,197249740,3275,3275,3275,3275,0
20240318,144100,197249740,3275,3275,3275,3275,36
20240318,144000,197131840,3275,3275,3275,3275,0
20240318,143900,197131840,3275,3275,3275,3275,0
20240318,143800,197131840,3275,3275,3275,3275,0
20240318,143700,197131840,3275,3275,3275,3275,270
20240318,143600,196247590,3270,3270,3270,3270,0
20240318,143500,196247590,3270,3280,3280,3270,48
20240318,143400,196090605,3280,3280,3280,3280,0
20240318,143300,196090605,3280,3280,3280,3280,3
20240318,143200,196080765,3280,3275,3280,3275,80
20240318,143100,195818410,3275,3275,3275,3275,20
20240318,143000,195752910,3270,3275,3275,3270,1884
20240318,142900,189583870,3275,3275,3275,3275,32
20240318,142800,189479070,3280,3280,3280,3280,0
20240318,142700,189479070,3280,3280,3280,3280,1
20240318,142600,189475790,3275,3280,3280,3275,93
20240318,142500,189170765,3280,3280,3280,3280,17
20240318,142400,189115005,3280,3280,3280,3280,813
20240318,142300,186448365,3280,3285,3285,3280,464
20240318,142200,184925295,3280,3280,3280,3280,0
20240318,142100,184925295,3280,3280,3280,3280,0
20240318,142000,184925295,3280,3280,3280,3280,48
20240318,141900,184767855,3280,3280,3280,3280,200
20240318,141800,184111855,3280,3280,3280,3280,150
20240318,141700,183619855,3280,3280,3280,3280,351
20240318,141600,182468575,3280,3285,3285,3280,1124
20240318,141500,178776855,3280,3280,3280,3280,0
20240318,141400,178776855,3280,3280,3280,3280,0
20240318,141300,178776855,3280,3280,3280,3280,0
20240318,141200,178776855,3280,3280,3280,3280,0
20240318,141100,178776855,3280,3280,3280,3280,0
20240318,141000,178776855,3280,3280,3280,3280,0
20240318,140900,178776855,3280,3280,3280,3280,2959
20240318,140800,169071335,3280,3280,3280,3280,0
20240318,140700,169071335,3280,3285,3285,3280,212
20240318,140600,168375090,3285,3285,3285,3285,0
20240318,140500,168375090,3285,3285,3285,3285,0
20240318,140400,168375090,3285,3290,3290,3285,78
20240318,140300,168118475,3285,3285,3285,3285,4
20240318,140200,168105335,3285,3285,3285,3285,0
20240318,140100,168105335,3285,3285,3285,3285,124
20240318,140000,167697995,3285,3285,3285,3285,0
20240318,135900,167697995,3285,3285,3285,3285,77
20240318,135800,167445050,3280,3280,3280,3280,68
20240318,135700,167222010,3280,3285,3285,3280,90
20240318,135600,166926485,3285,3285,3285,3285,1
20240318,135500,166923200,3285,3285,3285,3285,0
20240318,135400,166923200,3285,3285,3285,3285,0
20240318,135300,166923200,3285,3285,3285,3285,0
20240318,135200,166923200,3285,3285,3285,3285,0
20240318,135100,166923200,3285,3285,3285,3285,0
20240318,135000,166923200,3285,3285,3285,3285,0
20240318,134900,166923200,3285,3285,3285,3285,30
20240318,134800,166824650,3280,3280,3280,3280,295
20240318,134700,165857050,3280,3280,3280,3280,3
20240318,134600,165847210,3280,3280,3280,3280,4
20240318,134500,165834090,3280,3280,3280,3280,2
20240318,134400,165827530,3280,3280,3280,3280,0
20240318,134300,165827530,3280,3280,3280,3280,0
20240318,134200,165827530,3280,3280,3280,3280,70
20240318,134100,165597930,3280,3280,3280,3280,0
20240318,134000,165597930,3280,3280,3280,3280,0
20240318,133900,165597930,3280,3280,3280,3280,0
20240318,133800,165597930,3280,3280,3280,3280,0
20240318,133700,165597930,3280,3280,3280,3280,0
20240318,133600,165597930,3280,3280,3280,3280,578
20240318,133500,163702090,3280,3280,3280,3280,0
20240318,133400,163702090,3280,3280,3280,3280,0
20240318,133300,163702090,3280,3280,3280,3280,0
20240318,133200,163702090,3280,3280,3280,3280,9
20240318,133100,163672570,3280,3280,3280,3280,0
20240318,133000,163672570,3280,3280,3280,3280,0
20240318,132900,163672570,3280,3280,3280,3280,0
20240318,132800,163672570,3280,3280,3280,3280,0
20240318,132700,163672570,3280,3280,3280,3280,1
20240318,132600,163669290,3280,3280,3280,3280,0
20240318,132500,163669290,3280,3280,3280,3280,1
20240318,132400,163666010,3280,3280,3280,3280,0
20240318,132300,163666010,3280,3280,3280,3280,633
20240318,132200,161589770,3280,3280,3280,3280,0
20240318,132100,161589770,3280,3280,3280,3280,49
20240318,132000,161429050,3280,3280,3280,3280,200
20240318,131900,160773050,3290,3290,3290,3290,0
20240318,131800,160773050,3290,3290,3290,3290,0
20240318,131700,160773050,3290,3290,3290,3290,0
20240318,131600,160773050,3290,3290,3290,3290,0
20240318,131500,160773050,3290,3290,3290,3290,156
20240318,131400,160259810,3280,3280,3280,3280,0
20240318,131300,160259810,3280,3280,3280,3280,0
20240318,131200,160259810,3280,3280,3280,3280,0
20240318,131100,160259810,3280,3280,3280,3280,0
20240318,131000,160259810,3280,3290,3290,3280,682
20240318,130900,158021850,3280,3280,3280,3280,0
20240318,130800,158021850,3280,3280,3280,3280,0
20240318,130700,158021850,3280,3280,3280,3280,0
20240318,130600,158021850,3280,3280,3280,3280,0
20240318,130500,158021850,3280,3280,3280,3280,232
20240318,130400,157260890,3280,3280,3280,3280,0
20240318,130300,157260890,3280,3280,3280,3280,0
20240318,130200,157260890,3280,3280,3280,3280,0
20240318,130100,157260890,3280,3280,3280,3280,0
20240318,130000,157260890,3280,3280,3280,3280,0
20240318,125900,157260890,3280,3280,3280,3280,0
20240318,125800,157260890,3280,3280,3280,3280,0
20240318,125700,157260890,3280,3280,3280,3280,0
20240318,125600,157260890,3280,3280,3280,3280,1
20240318,125500,157257610,3285,3285,3285,3285,0
20240318,125400,157257610,3285,3285,3285,3285,0
20240318,125300,157257610,3285,3285,3285,3285,0
20240318,125200,157257610,3285,3285,3285,3285,0
20240318,125100,157257610,3285,3285,3285,3285,0
20240318,125000,157257610,3285,3285,3285,3285,0
20240318,124900,157257610,3285,3285,3285,3285,36
20240318,124800,157139350,3280,3280,3280,3280,0
20240318,124700,157139350,3280,3280,3280,3280,0
20240318,124600,157139350,3280,3280,3280,3280,333
20240318,124500,156047110,3280,3280,3280,3280,0
20240318,124400,156047110,3280,3280,3280,3280,1
20240318,124300,156043830,3280,3280,3280,3280,0
20240318,124200,156043830,3280,3280,3280,3280,1
20240318,124100,156040550,3290,3290,3290,3290,0
20240318,124000,156040550,3290,3290,3290,3290,0
20240318,123900,156040550,3290,3290,3290,3290,0
20240318,123800,156040550,3290,3290,3290,3290,0
20240318,123700,156040550,3290,3290,3290,3290,0
20240318,123600,156040550,3290,3290,3290,3290,0
20240318,123500,156040550,3290,3290,3290,3290,0
20240318,123400,156040550,3290,3290,3290,3290,0
20240318,123300,156040550,3290,3290,3290,3290,0
20240318,123200,156040550,3290,3290,3290,3290,0
20240318,123100,156040550,3290,3290,3290,3290,10
20240318,123000,156007650,3280,3280,3280,3280,0
20240318,122900,156007650,3280,3280,3280,3280,0
20240318,122800,156007650,3280,3280,3280,3280,0
20240318,122700,156007650,3280,3280,3280,3280,0
20240318,122600,156007650,3280,3280,3280,3280,0
20240318,122500,156007650,3280,3280,3280,3280,4
20240318,122400,155994530,3280,3280,3280,3280,0
20240318,122300,155994530,3280,3280,3280,3280,1207
20240318,122200,152035570,3280,3280,3280,3280,0
20240318,122100,152035570,3280,3290,3290,3280,3358
20240318,122000,140991220,3280,3280,3280,3280,0
20240318,121900,140991220,3280,3280,3280,3280,0
20240318,121800,140991220,3280,3280,3280,3280,3
20240318,121700,140981380,3280,3280,3280,3280,0
20240318,121600,140981380,3280,3280,3280,3280,0
20240318,121500,140981380,3280,3280,3280,3280,0
20240318,121400,140981380,3280,3280,3280,3280,0
20240318,121300,140981380,3280,3280,3280,3280,0
20240318,121200,140981380,3280,3290,3290,3280,114
20240318,121100,140606460,3280,3280,3280,3280,0
20240318,121000,140606460,3280,3285,3285,3280,316
20240318,120900,139568610,3285,3285,3285,3285,1
20240318,120800,139565325,3290,3290,3290,3290,0
20240318,120700,139565325,3290,3290,3290,3290,30
20240318,120600,139466625,3290,3290,3290,3290,0
20240318,120500,139466625,3290,3290,3290,3290,1
20240318,120400,139463335,3290,3290,3290,3290,0
20240318,120300,139463335,3290,3290,3290,3290,30
20240318,120200,139364635,3290,3290,3290,3290,1
20240318,120100,139361345,3285,3285,3285,3285,0
20240318,120000,139361345,3285,3285,3285,3285,0
20240318,115900,139361345,3285,3285,3285,3285,0
20240318,115800,139361345,3285,3285,3285,3285,0
20240318,115700,139361345,3285,3285,3285,3285,0
20240318,115600,139361345,3285,3285,3285,3285,0
20240318,115500,139361345,3285,3285,3285,3285,2
20240318,115400,139354775,3285,3285,3285,3285,0
20240318,115300,139354775,3285,3285,3285,3285,0
20240318,115200,139354775,3285,3285,3285,3285,0
20240318,115100,139354775,3285,3285,3285,3285,2
20240318,115000,139348205,3285,3285,3285,3285,1
20240318,114900,139344920,3285,3285,3285,3285,0
20240318,114800,139344920,3285,3285,3285,3285,247
20240318,114700,138533525,3290,3290,3290,3290,0
20240318,114600,138533525,3290,3290,3290,3290,3
20240318,114500,138523655,3290,3290,3290,3290,0
20240318,114400,138523655,3290,3290,3290,3290,3
20240318,114300,138513785,3290,3290,3290,3290,0
20240318,114200,138513785,3290,3290,3290,3290,0
20240318,114100,138513785,3290,3290,3290,3290,0
20240318,114000,138513785,3290,3290,3290,3290,0
20240318,113900,138513785,3290,3290,3290,3290,0
20240318,113800,138513785,3290,3290,3290,3290,0
20240318,113700,138513785,3290,3290,3290,3290,0
20240318,113600,138513785,3290,3290,3290,3290,4
20240318,113500,138500625,3285,3285,3285,3285,0
20240318,113400,138500625,3285,3285,3285,3285,38
20240318,113300,138375795,3285,3285,3285,3285,0
20240318,113200,138375795,3285,3285,3285,3285,30
20240318,113100,138277245,3280,3280,3280,3280,0
20240318,113000,138277245,3280,3280,3280,3280,0
20240318,112900,138277245,3280,3280,3280,3280,0
20240318,112800,138277245,3280,3280,3280,3280,0
20240318,112700,138277245,3280,3280,3280,3280,0
20240318,112600,138277245,3280,3280,3280,3280,0
20240318,112500,138277245,3280,3280,3280,3280,0
20240318,112400,138277245,3280,3280,3280,3280,0
20240318,112300,138277245,3280,3285,3285,3280,184
20240318,112200,137672915,3280,3280,3280,3280,0
20240318,112100,137672915,3280,3285,3285,3280,236
20240318,112000,136897795,3285,3285,3285,3285,0
20240318,111900,136897795,3285,3285,3285,3285,0
20240318,111800,136897795,3285,3285,3285,3285,0
20240318,111700,136897795,3285,3290,3290,3285,345
20240318,111600,135762970,3290,3285,3290,3285,23
20240318,111500,135687410,3280,3280,3280,3280,0
20240318,111400,135687410,3280,3290,3290,3280,390
20240318,111300,134404615,3290,3300,3300,3290,308
20240318,111200,133390655,3300,3300,3300,3300,0
20240318,111100,133390655,3300,3300,3300,3300,1
20240318,111000,133387355,3300,3300,3300,3300,0
20240318,110900,133387355,3300,3300,3300,3300,0
20240318,110800,133387355,3300,3300,3300,3300,3
20240318,110700,133377455,3300,3300,3300,3300,2
20240318,110600,133370855,3300,3300,3300,3300,0
20240318,110500,133370855,3300,3300,3300,3300,0
20240318,110400,133370855,3300,3300,3300,3300,0
20240318,110300,133370855,3300,3300,3300,3300,32
20240318,110200,133265255,3300,3300,3300,3300,0
20240318,110100,133265255,3300,3300,3300,3300,0
20240318,110000,133265255,3300,3300,3300,3300,0
20240318,105900,133265255,3300,3300,3300,3300,0
20240318,105800,133265255,3300,3300,3300,3300,0
20240318,105700,133265255,3300,3300,3300,3300,4
20240318,105600,133252055,3290,3290,3290,3290,0
20240318,105500,133252055,3290,3290,3290,3290,0
20240318,105400,133252055,3290,3290,3290,3290,0
20240318,105300,133252055,3290,3290,3290,3290,1
20240318,105200,133248765,3290,3290,3290,3290,0
20240318,105100,133248765,3290,3295,3295,3290,15
20240318,105000,133199405,3295,3295,3295,3295,0
20240318,104900,133199405,3295,3295,3295,3295,1
20240318,104800,133196110,3290,3290,3290,3290,0
20240318,104700,133196110,3290,3290,3290,3290,0
20240318,104600,133196110,3290,3290,3290,3290,0
20240318,104500,133196110,3290,3290,3290,3290,0
20240318,104400,133196110,3290,3290,3290,3290,569
20240318,104300,131324100,3290,3290,3290,3290,1
20240318,104200,131320810,3290,3290,3290,3290,0
20240318,104100,131320810,3290,3290,3290,3290,0
20240318,104000,131320810,3290,3290,3290,3290,0
20240318,103900,131320810,3290,3290,3290,3290,0
20240318,103800,131320810,3290,3290,3290,3290,1
20240318,103700,131317520,3290,3300,3300,3290,45
20240318,103600,131169250,3300,3300,3300,3300,0
20240318,103500,131169250,3300,3300,3300,3300,0
20240318,103400,131169250,3300,3300,3300,3300,1
20240318,103300,131165950,3305,3305,3305,3305,0
20240318,103200,131165950,3305,3305,3305,3305,0
20240318,103100,131165950,3305,3305,3305,3305,0
20240318,103000,131165950,3305,3305,3305,3305,0
20240318,102900,131165950,3305,3305,3305,3305,1
20240318,102800,131162645,3295,3295,3295,3295,0
20240318,102700,131162645,3295,3295,3295,3295,301
20240318,102600,130170850,3305,3305,3305,3305,0
20240318,102500,130170850,3305,3305,3305,3305,0
20240318,102400,130170850,3305,3305,3305,3305,0
20240318,102300,130170850,3305,3300,3305,3290,160
20240318,102200,129643325,3295,3295,3295,3295,0
20240318,102100,129643325,3295,3295,3295,3295,0
20240318,102000,129643325,3295,3295,3295,3295,30
20240318,101900,129544475,3290,3290,3290,3290,0
20240318,101800,129544475,3290,3290,3290,3290,0
20240318,101700,129544475,3290,3290,3290,3290,42
20240318,101600,129406295,3290,3290,3290,3290,0
20240318,101500,129406295,3290,3300,3300,3290,450
20240318,101400,127924460,3300,3300,3300,3300,0
20240318,101300,127924460,3300,3305,3305,3300,1015
20240318,101200,124574490,3305,3305,3305,3305,0
20240318,101100,124574490,3305,3305,3305,3305,0
20240318,101000,124574490,3305,3305,3305,3305,0
20240318,100900,124574490,3305,3305,3305,3305,10
20240318,100800,124541440,3305,3320,3320,3305,51
20240318,100700,124372870,3320,3320,3320,3320,0
20240318,100600,124372870,3320,3320,3320,3305,12
20240318,100500,124333045,3320,3320,3320,3320,0
20240318,100400,124333045,3320,3305,3320,3305,86
20240318,100300,124048440,3325,3325,3325,3325,0
20240318,100200,124048440,3325,3325,3325,3325,714
20240318,100100,121674390,3325,3325,3325,3325,6
20240318,100000,121654440,3305,3305,3325,3305,270
20240318,095900,120762070,3305,3305,3330,3305,102
20240318,095800,120424935,3305,3305,3305,3305,0
20240318,095700,120424935,3305,3305,3305,3305,500
20240318,095600,118772435,3290,3295,3335,3290,10001
20240318,095500,85635535,3300,3300,3300,3300,0
20240318,095400,85635535,3300,3300,3300,3300,0
20240318,095300,85635535,3300,3300,3300,3300,0
20240318,095200,85635535,3300,3300,3300,3300,0
20240318,095100,85635535,3300,3300,3300,3300,250
20240318,095000,84810535,3300,3300,3300,3300,1
20240318,094900,84807235,3295,3290,3295,3290,4808
20240318,094800,68976285,3285,3285,3285,3285,0
20240318,094700,68976285,3285,3290,3290,3285,604
20240318,094600,66992140,3285,3285,3285,3285,1
20240318,094500,66988855,3285,3285,3285,3285,100
20240318,094400,66660355,3285,3285,3285,3285,0
20240318,094300,66660355,3285,3285,3285,3285,0
20240318,094200,66660355,3285,3285,3285,3285,27
20240318,094100,66571660,3285,3285,3285,3285,300
20240318,094000,65586160,3290,3290,3290,3290,0
20240318,093900,65586160,3290,3285,3290,3285,598
20240318,093800,63621705,3285,3285,3285,3285,32
20240318,093700,63516585,3285,3285,3285,3285,0
20240318,093600,63516585,3285,3290,3290,3285,190
20240318,093500,62892060,3290,3290,3290,3290,100
20240318,093400,62563060,3295,3295,3295,3295,0
20240318,093300,62563060,3295,3295,3295,3295,3
20240318,093200,62553175,3290,3290,3290,3290,1
20240318,093100,62549885,3285,3285,3285,3285,0
20240318,093000,62549885,3285,3285,3285,3285,0
20240318,092900,62549885,3285,3295,3295,3285,132
20240318,092800,62115270,3295,3295,3295,3295,12
20240318,092700,62075730,3295,3295,3295,3295,2214
20240318,092600,54780600,3290,3290,3290,3290,124
20240318,092500,54372640,3290,3290,3290,3290,118
20240318,092400,53984420,3290,3290,3290,3290,0
20240318,092300,53984420,3290,3290,3290,3290,32
20240318,092200,53879140,3290,3290,3290,3290,0
20240318,092100,53879140,3290,3290,3290,3290,121
20240318,092000,53481050,3295,3295,3295,3295,0
20240318,091900,53481050,3295,3295,3295,3295,0
20240318,091800,53481050,3295,3295,3295,3295,0
20240318,091700,53481050,3295,3290,3295,3290,862
20240318,091600,50643745,3290,3290,3290,3290,110
20240318,091500,50281845,3285,3290,3290,3285,300
20240318,091400,49295845,3290,3285,3290,3285,684
20240318,091300,47048895,3285,3285,3285,3285,853
20240318,091200,44246790,3285,3285,3285,3285,71
20240318,091100,44013555,3290,3280,3290,3280,400
20240318,091000,42699725,3280,3280,3280,3280,572
20240318,090900,40823565,3285,3290,3290,3285,4517
20240318,090800,25984220,3290,3285,3290,3285,447
20240318,090700,24513955,3285,3275,3285,3275,842
20240318,090600,21752275,3275,3275,3275,3275,94
20240318,090500,21444425,3275,3280,3280,3270,732
20240318,090400,19047305,3280,3280,3280,3280,739
20240318,090300,16623385,3280,3270,3280,3270,2078
20240318,090200,9817095,3270,3265,3270,3265,100
20240318,090100,9490105,3255,3255,3255,3255,2
20240318,090000,9483595,3270,3240,3275,3240,2919