KissMeData/103840/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200700,850366845,4355,4355,4355,4355,2152
20240318,200600,850366845,4355,4355,4355,4355,0
20240318,200500,850366845,4355,4355,4355,4355,0
20240318,200400,850366845,4355,4355,4355,4355,0
20240318,200300,850366845,4355,4355,4355,4355,0
20240318,200200,850366845,4355,4355,4355,4355,0
20240318,200100,850366845,4355,4355,4355,4355,0
20240318,200000,850366845,4355,4355,4355,4355,0
20240318,195900,850366845,4355,4355,4355,4355,0
20240318,195800,850366845,4355,4355,4355,4355,0
20240318,195700,850366845,4355,4355,4355,4355,0
20240318,195600,850366845,4355,4355,4355,4355,0
20240318,195500,850366845,4355,4355,4355,4355,0
20240318,195400,850366845,4355,4355,4355,4355,0
20240318,195300,850366845,4355,4355,4355,4355,0
20240318,195200,850366845,4355,4355,4355,4355,0
20240318,195100,850366845,4355,4355,4355,4355,0
20240318,195000,850366845,4355,4355,4355,4355,0
20240318,194900,850366845,4355,4355,4355,4355,0
20240318,194800,850366845,4355,4355,4355,4355,0
20240318,194700,850366845,4355,4355,4355,4355,0
20240318,194600,850366845,4355,4355,4355,4355,0
20240318,194500,850366845,4355,4355,4355,4355,0
20240318,194400,850366845,4355,4355,4355,4355,0
20240318,194300,850366845,4355,4355,4355,4355,0
20240318,194200,850366845,4355,4355,4355,4355,0
20240318,194100,850366845,4355,4355,4355,4355,0
20240318,194000,850366845,4355,4355,4355,4355,0
20240318,193900,850366845,4355,4355,4355,4355,0
20240318,193800,850366845,4355,4355,4355,4355,0
20240318,193700,850366845,4355,4355,4355,4355,2152
20240318,193600,850366845,4355,4355,4355,4355,0
20240318,193500,850366845,4355,4355,4355,4355,0
20240318,193400,850366845,4355,4355,4355,4355,0
20240318,193300,850366845,4355,4355,4355,4355,0
20240318,193200,850366845,4355,4355,4355,4355,0
20240318,193100,850366845,4355,4355,4355,4355,0
20240318,193000,850366845,4355,4355,4355,4355,0
20240318,192900,850366845,4355,4355,4355,4355,0
20240318,192800,850366845,4355,4355,4355,4355,0
20240318,192700,850366845,4355,4355,4355,4355,0
20240318,192600,850366845,4355,4355,4355,4355,0
20240318,192500,850366845,4355,4355,4355,4355,0
20240318,192400,850366845,4355,4355,4355,4355,0
20240318,192300,850366845,4355,4355,4355,4355,0
20240318,192200,850366845,4355,4355,4355,4355,0
20240318,192100,850366845,4355,4355,4355,4355,0
20240318,192000,850366845,4355,4355,4355,4355,0
20240318,191900,850366845,4355,4355,4355,4355,0
20240318,191800,850366845,4355,4355,4355,4355,0
20240318,191700,850366845,4355,4355,4355,4355,0
20240318,191600,850366845,4355,4355,4355,4355,0
20240318,191500,850366845,4355,4355,4355,4355,0
20240318,191400,850366845,4355,4355,4355,4355,0
20240318,191300,850366845,4355,4355,4355,4355,0
20240318,191200,850366845,4355,4355,4355,4355,0
20240318,191100,850366845,4355,4355,4355,4355,0
20240318,191000,850366845,4355,4355,4355,4355,0
20240318,190900,850366845,4355,4355,4355,4355,0
20240318,190800,850366845,4355,4355,4355,4355,0
20240318,190700,850366845,4355,4355,4355,4355,2152
20240318,190600,850366845,4355,4355,4355,4355,0
20240318,190500,850366845,4355,4355,4355,4355,0
20240318,190400,850366845,4355,4355,4355,4355,0
20240318,190300,850366845,4355,4355,4355,4355,0
20240318,190200,850366845,4355,4355,4355,4355,0
20240318,190100,850366845,4355,4355,4355,4355,0
20240318,190000,850366845,4355,4355,4355,4355,0
20240318,185900,850366845,4355,4355,4355,4355,0
20240318,185800,850366845,4355,4355,4355,4355,0
20240318,185700,850366845,4355,4355,4355,4355,0
20240318,185600,850366845,4355,4355,4355,4355,0
20240318,185500,850366845,4355,4355,4355,4355,0
20240318,185400,850366845,4355,4355,4355,4355,0
20240318,185300,850366845,4355,4355,4355,4355,0
20240318,185200,850366845,4355,4355,4355,4355,0
20240318,185100,850366845,4355,4355,4355,4355,0
20240318,185000,850366845,4355,4355,4355,4355,0
20240318,184900,850366845,4355,4355,4355,4355,0
20240318,184800,850366845,4355,4355,4355,4355,0
20240318,184700,850366845,4355,4355,4355,4355,0
20240318,184600,850366845,4355,4355,4355,4355,0
20240318,184500,850366845,4355,4355,4355,4355,0
20240318,184400,850366845,4355,4355,4355,4355,0
20240318,184300,850366845,4355,4355,4355,4355,0
20240318,184200,850366845,4355,4355,4355,4355,0
20240318,184100,850366845,4355,4355,4355,4355,0
20240318,184000,850366845,4355,4355,4355,4355,0
20240318,183900,850366845,4355,4355,4355,4355,0
20240318,183800,850366845,4355,4355,4355,4355,0
20240318,183700,850366845,4355,4355,4355,4355,2152
20240318,183600,850366845,4355,4355,4355,4355,0
20240318,183500,850366845,4355,4355,4355,4355,0
20240318,183400,850366845,4355,4355,4355,4355,0
20240318,183300,850366845,4355,4355,4355,4355,0
20240318,183200,850366845,4355,4355,4355,4355,0
20240318,183100,850366845,4355,4355,4355,4355,0
20240318,183000,850366845,4355,4355,4355,4355,0
20240318,182900,850366845,4355,4355,4355,4355,0
20240318,182800,850366845,4355,4355,4355,4355,0
20240318,182700,850366845,4355,4355,4355,4355,0
20240318,182600,850366845,4355,4355,4355,4355,0
20240318,182500,850366845,4355,4355,4355,4355,0
20240318,182400,850366845,4355,4355,4355,4355,0
20240318,182300,850366845,4355,4355,4355,4355,0
20240318,182200,850366845,4355,4355,4355,4355,0
20240318,182100,850366845,4355,4355,4355,4355,0
20240318,182000,850366845,4355,4355,4355,4355,0
20240318,181900,850366845,4355,4355,4355,4355,0
20240318,181800,850366845,4355,4355,4355,4355,0
20240318,181700,850366845,4355,4355,4355,4355,0
20240318,181600,850366845,4355,4355,4355,4355,0
20240318,181500,850366845,4355,4355,4355,4355,0
20240318,181400,850366845,4355,4355,4355,4355,0
20240318,181300,850366845,4355,4355,4355,4355,0
20240318,181200,850366845,4355,4355,4355,4355,0
20240318,181100,850366845,4355,4355,4355,4355,0
20240318,181000,850366845,4355,4355,4355,4355,0
20240318,180900,850366845,4355,4355,4355,4355,0
20240318,180800,850366845,4355,4355,4355,4355,0
20240318,180700,850366845,4355,4355,4355,4355,2152
20240318,180600,850366845,4355,4355,4355,4355,0
20240318,180500,850366845,4355,4355,4355,4355,0
20240318,180400,850366845,4355,4355,4355,4355,0
20240318,180300,850366845,4355,4355,4355,4355,0
20240318,180200,850366845,4355,4355,4355,4355,0
20240318,180100,850366845,4355,4355,4355,4355,0
20240318,180000,850366845,4355,4355,4355,4355,0
20240318,175900,850366845,4355,4355,4355,4355,0
20240318,175800,850366845,4355,4355,4355,4355,0
20240318,175700,850366845,4355,4355,4355,4355,0
20240318,175600,850366845,4355,4355,4355,4355,0
20240318,175500,850366845,4355,4355,4355,4355,0
20240318,175400,850366845,4355,4355,4355,4355,0
20240318,175300,850366845,4355,4355,4355,4355,0
20240318,175200,850366845,4355,4355,4355,4355,0
20240318,175100,850366845,4355,4355,4355,4355,0
20240318,175000,850366845,4355,4355,4355,4355,0
20240318,174900,850366845,4355,4355,4355,4355,0
20240318,174800,850366845,4355,4355,4355,4355,0
20240318,174700,850366845,4355,4355,4355,4355,0
20240318,174600,850366845,4355,4355,4355,4355,0
20240318,174500,850366845,4355,4355,4355,4355,0
20240318,174400,850366845,4355,4355,4355,4355,0
20240318,174300,850366845,4355,4355,4355,4355,0
20240318,174200,850366845,4355,4355,4355,4355,0
20240318,174100,850366845,4355,4355,4355,4355,0
20240318,174000,850366845,4355,4355,4355,4355,0
20240318,173900,850366845,4355,4355,4355,4355,0
20240318,173800,850366845,4355,4355,4355,4355,0
20240318,173700,850366845,4355,4355,4355,4355,2152
20240318,173600,850366845,4355,4355,4355,4355,0
20240318,173500,850366845,4355,4355,4355,4355,0
20240318,173400,850366845,4355,4355,4355,4355,0
20240318,173300,850366845,4355,4355,4355,4355,0
20240318,173200,850366845,4355,4355,4355,4355,0
20240318,173100,850366845,4355,4355,4355,4355,0
20240318,173000,850366845,4355,4355,4355,4355,0
20240318,172900,850366845,4355,4355,4355,4355,0
20240318,172800,850366845,4355,4355,4355,4355,0
20240318,172700,850366845,4355,4355,4355,4355,0
20240318,172600,850366845,4355,4355,4355,4355,0
20240318,172500,850366845,4355,4355,4355,4355,0
20240318,172400,850366845,4355,4355,4355,4355,0
20240318,172300,850366845,4355,4355,4355,4355,0
20240318,172200,850366845,4355,4355,4355,4355,0
20240318,172100,850366845,4355,4355,4355,4355,0
20240318,172000,850366845,4355,4355,4355,4355,0
20240318,171900,850366845,4355,4355,4355,4355,0
20240318,171800,850366845,4355,4355,4355,4355,0
20240318,171700,850366845,4355,4355,4355,4355,0
20240318,171600,850366845,4355,4355,4355,4355,0
20240318,171500,850366845,4355,4355,4355,4355,0
20240318,171400,850366845,4355,4355,4355,4355,0
20240318,171300,850366845,4355,4355,4355,4355,0
20240318,171200,850366845,4355,4355,4355,4355,0
20240318,171100,850366845,4355,4355,4355,4355,0
20240318,171000,850366845,4355,4355,4355,4355,0
20240318,170900,850366845,4355,4355,4355,4355,0
20240318,170800,850366845,4355,4355,4355,4355,0
20240318,170700,850366845,4355,4355,4355,4355,2152
20240318,170600,850366845,4355,4355,4355,4355,0
20240318,170500,850366845,4355,4355,4355,4355,0
20240318,170400,850366845,4355,4355,4355,4355,0
20240318,170300,850366845,4355,4355,4355,4355,0
20240318,170200,850366845,4355,4355,4355,4355,0
20240318,170100,850366845,4355,4355,4355,4355,0
20240318,170000,850366845,4355,4355,4355,4355,0
20240318,165900,850366845,4355,4355,4355,4355,0
20240318,165800,850366845,4355,4355,4355,4355,0
20240318,165700,850366845,4355,4355,4355,4355,0
20240318,165600,850366845,4355,4355,4355,4355,0
20240318,165500,850366845,4355,4355,4355,4355,0
20240318,165400,850366845,4355,4355,4355,4355,0
20240318,165300,850366845,4355,4355,4355,4355,0
20240318,165200,850366845,4355,4355,4355,4355,0
20240318,165100,850366845,4355,4355,4355,4355,0
20240318,165000,850366845,4355,4355,4355,4355,0
20240318,164900,850366845,4355,4355,4355,4355,0
20240318,164800,850366845,4355,4355,4355,4355,0
20240318,164700,850366845,4355,4355,4355,4355,0
20240318,164600,850366845,4355,4355,4355,4355,0
20240318,164500,850366845,4355,4355,4355,4355,0
20240318,164400,850366845,4355,4355,4355,4355,0
20240318,164300,850366845,4355,4355,4355,4355,0
20240318,164200,850366845,4355,4355,4355,4355,0
20240318,164100,850366845,4355,4355,4355,4355,0
20240318,164000,850366845,4355,4355,4355,4355,0
20240318,163900,850366845,4355,4355,4355,4355,0
20240318,163800,850366845,4355,4355,4355,4355,0
20240318,163700,850366845,4355,4355,4355,4355,2152
20240318,163600,850366845,4355,4355,4355,4355,0
20240318,163500,850366845,4355,4355,4355,4355,0
20240318,163400,850366845,4355,4355,4355,4355,0
20240318,163300,850366845,4355,4355,4355,4355,0
20240318,163200,850366845,4355,4355,4355,4355,0
20240318,163100,850366845,4355,4355,4355,4355,0
20240318,163000,850366845,4355,4355,4355,4355,0
20240318,162900,850366845,4355,4355,4355,4355,0
20240318,162800,850366845,4355,4355,4355,4355,0
20240318,162700,850366845,4355,4355,4355,4355,0
20240318,162600,850366845,4355,4355,4355,4355,0
20240318,162500,850366845,4355,4355,4355,4355,0
20240318,162400,850366845,4355,4355,4355,4355,0
20240318,162300,850366845,4355,4355,4355,4355,0
20240318,162200,850366845,4355,4355,4355,4355,0
20240318,162100,850366845,4355,4355,4355,4355,0
20240318,162000,850366845,4355,4355,4355,4355,0
20240318,161900,850366845,4355,4355,4355,4355,0
20240318,161800,850366845,4355,4355,4355,4355,0
20240318,161700,850366845,4355,4355,4355,4355,0
20240318,161600,850366845,4355,4355,4355,4355,0
20240318,161500,850366845,4355,4355,4355,4355,0
20240318,161400,850366845,4355,4355,4355,4355,0
20240318,161300,850366845,4355,4355,4355,4355,0
20240318,161200,850366845,4355,4355,4355,4355,0
20240318,161100,850366845,4355,4355,4355,4355,0
20240318,161000,850366845,4355,4355,4355,4355,0
20240318,160900,850366845,4355,4355,4355,4355,0
20240318,160800,850366845,4355,4355,4355,4355,0
20240318,160700,850366845,4355,4355,4355,4355,2152
20240318,160600,850366845,4355,4355,4355,4355,0
20240318,160500,850366845,4355,4355,4355,4355,0
20240318,160400,850366845,4355,4355,4355,4355,0
20240318,160300,850366845,4355,4355,4355,4355,0
20240318,160200,850366845,4355,4355,4355,4355,0
20240318,160100,850366845,4355,4355,4355,4355,0
20240318,160000,850366845,4355,4355,4355,4355,0
20240318,155900,850366845,4355,4355,4355,4355,0
20240318,155800,850366845,4355,4355,4355,4355,0
20240318,155700,850366845,4355,4355,4355,4355,0
20240318,155600,850366845,4355,4355,4355,4355,0
20240318,155500,850366845,4355,4355,4355,4355,0
20240318,155400,850366845,4355,4355,4355,4355,0
20240318,155300,850366845,4355,4355,4355,4355,0
20240318,155200,850366845,4355,4355,4355,4355,0
20240318,155100,850366845,4355,4355,4355,4355,0
20240318,155000,850366845,4355,4355,4355,4355,0
20240318,154900,850366845,4355,4355,4355,4355,0
20240318,154800,850366845,4355,4355,4355,4355,0
20240318,154700,850366845,4355,4355,4355,4355,0
20240318,154600,850366845,4355,4355,4355,4355,0
20240318,154500,850366845,4355,4355,4355,4355,0
20240318,154400,850366845,4355,4355,4355,4355,0
20240318,154300,850366845,4355,4355,4355,4355,0
20240318,154200,850366845,4355,4355,4355,4355,0
20240318,154100,850366845,4355,4355,4355,4355,0
20240318,154000,850366845,4355,4355,4355,4355,0
20240318,153900,850366845,4355,4355,4355,4355,0
20240318,153800,850366845,4355,4355,4355,4355,0
20240318,153700,850366845,4355,4355,4355,4355,2152
20240318,153600,850366845,4355,4355,4355,4355,0
20240318,153500,850366845,4355,4355,4355,4355,0
20240318,153400,850366845,4355,4355,4355,4355,0
20240318,153300,850366845,4355,4355,4355,4355,0
20240318,153200,850366845,4355,4355,4355,4355,0
20240318,153100,850366845,4355,4355,4355,4355,0
20240318,153000,850366845,4355,4355,4355,4355,2152
20240318,152900,840994885,4355,4355,4355,4355,0
20240318,152800,840994885,4355,4355,4355,4355,0
20240318,152700,840994885,4355,4355,4355,4355,0
20240318,152600,840994885,4355,4355,4355,4355,0
20240318,152500,840994885,4355,4355,4355,4355,0
20240318,152400,840994885,4355,4355,4355,4355,0
20240318,152300,840994885,4355,4355,4355,4355,0
20240318,152200,840994885,4355,4355,4355,4355,0
20240318,152100,840994885,4355,4355,4355,4355,0
20240318,152000,840994885,4355,4355,4355,4355,0
20240318,151900,840994885,4355,4375,4375,4355,1221
20240318,151800,835677410,4355,4355,4355,4355,182
20240318,151700,834884800,4375,4375,4375,4375,3
20240318,151600,834871675,4375,4375,4375,4375,1
20240318,151500,834867300,4355,4355,4360,4350,820
20240318,151400,831297155,4375,4375,4375,4375,1
20240318,151300,831292780,4380,4355,4380,4355,101
20240318,151200,830851650,4355,4360,4360,4355,224
20240318,151100,829875630,4385,4385,4385,4385,0
20240318,151000,829875630,4385,4385,4385,4385,1
20240318,150900,829871245,4350,4385,4385,4350,8002
20240318,150800,794960975,4385,4385,4385,4385,108
20240318,150700,794487395,4385,4385,4385,4385,48
20240318,150600,794276915,4385,4385,4385,4385,31
20240318,150500,794140980,4385,4385,4385,4385,0
20240318,150400,794140980,4385,4385,4385,4385,0
20240318,150300,794140980,4385,4385,4385,4385,0
20240318,150200,794140980,4385,4385,4385,4385,0
20240318,150100,794140980,4385,4385,4385,4385,0
20240318,150000,794140980,4385,4385,4385,4385,0
20240318,145900,794140980,4385,4385,4385,4385,20
20240318,145800,794053280,4390,4390,4390,4390,10
20240318,145700,794009380,4385,4390,4390,4385,282
20240318,145600,792771460,4390,4390,4390,4390,135
20240318,145500,792178810,4400,4395,4400,4395,10
20240318,145400,792134815,4390,4390,4400,4390,8
20240318,145300,792099665,4390,4390,4390,4390,100
20240318,145200,791660665,4385,4385,4385,4385,0
20240318,145100,791660665,4385,4385,4385,4385,0
20240318,145000,791660665,4385,4385,4385,4385,0
20240318,144900,791660665,4385,4385,4385,4385,0
20240318,144800,791660665,4385,4385,4385,4385,10
20240318,144700,791616815,4385,4385,4385,4385,3
20240318,144600,791603660,4385,4380,4385,4380,1138
20240318,144500,786613535,4375,4375,4375,4375,1
20240318,144400,786609160,4375,4375,4375,4375,0
20240318,144300,786609160,4375,4375,4375,4375,301
20240318,144200,785292285,4375,4375,4375,4375,0
20240318,144100,785292285,4375,4375,4375,4375,200
20240318,144000,784417285,4375,4375,4375,4375,70
20240318,143900,784111035,4375,4375,4375,4375,0
20240318,143800,784111035,4375,4375,4375,4375,2
20240318,143700,784102285,4375,4375,4375,4375,0
20240318,143600,784102285,4375,4375,4375,4375,0
20240318,143500,784102285,4375,4375,4375,4375,0
20240318,143400,784102285,4375,4375,4375,4375,105
20240318,143300,783642910,4375,4375,4375,4375,0
20240318,143200,783642910,4375,4375,4375,4375,28
20240318,143100,783520410,4375,4375,4375,4375,0
20240318,143000,783520410,4375,4375,4375,4375,0
20240318,142900,783520410,4375,4375,4375,4375,200
20240318,142800,782645410,4370,4370,4370,4370,0
20240318,142700,782645410,4370,4370,4370,4370,0
20240318,142600,782645410,4370,4370,4370,4370,0
20240318,142500,782645410,4370,4370,4370,4370,50
20240318,142400,782426910,4370,4370,4370,4370,5
20240318,142300,782405060,4370,4380,4380,4370,657
20240318,142200,779529300,4380,4380,4380,4380,31
20240318,142100,779393520,4375,4375,4375,4375,0
20240318,142000,779393520,4375,4375,4375,4375,102
20240318,141900,778947270,4370,4370,4370,4370,0
20240318,141800,778947270,4370,4370,4370,4370,0
20240318,141700,778947270,4370,4370,4370,4370,149
20240318,141600,778296140,4370,4380,4380,4370,654
20240318,141500,775433160,4370,4370,4370,4370,1
20240318,141400,775428790,4365,4365,4365,4365,514
20240318,141300,773185180,4365,4380,4380,4365,3659
20240318,141200,757192120,4380,4380,4380,4380,18
20240318,141100,757113280,4385,4385,4385,4385,0
20240318,141000,757113280,4385,4385,4385,4385,0
20240318,140900,757113280,4385,4385,4385,4385,20
20240318,140800,757025580,4390,4390,4390,4390,1
20240318,140700,757021190,4380,4380,4380,4380,135
20240318,140600,756429890,4390,4390,4390,4390,340
20240318,140500,754937290,4390,4390,4390,4390,35
20240318,140400,754783640,4390,4390,4390,4390,4
20240318,140300,754766080,4390,4395,4395,4390,137
20240318,140200,754164250,4395,4395,4395,4395,27
20240318,140100,754045585,4395,4405,4405,4395,7939
20240318,140000,719128755,4405,4405,4405,4405,2251
20240318,135900,709213100,4405,4405,4405,4405,53
20240318,135800,708979635,4410,4410,4410,4410,10
20240318,135700,708935535,4410,4410,4410,4410,200
20240318,135600,708053535,4405,4405,4405,4405,200
20240318,135500,707172535,4405,4405,4405,4405,0
20240318,135400,707172535,4405,4410,4410,4405,20
20240318,135300,707084360,4405,4405,4405,4405,0
20240318,135200,707084360,4405,4405,4405,4405,70
20240318,135100,706776010,4410,4410,4410,4410,0
20240318,135000,706776010,4410,4410,4410,4410,50
20240318,134900,706555510,4405,4405,4405,4405,0
20240318,134800,706555510,4405,4405,4405,4405,0
20240318,134700,706555510,4405,4405,4405,4405,55
20240318,134600,706313235,4410,4410,4410,4410,20
20240318,134500,706225035,4405,4405,4405,4405,5
20240318,134400,706203010,4400,4405,4405,4400,3500
20240318,134300,690793275,4410,4410,4410,4410,0
20240318,134200,690793275,4410,4410,4410,4410,0
20240318,134100,690793275,4410,4410,4410,4410,0
20240318,134000,690793275,4410,4410,4410,4410,0
20240318,133900,690793275,4410,4410,4410,4410,944
20240318,133800,686630235,4420,4420,4420,4420,0
20240318,133700,686630235,4420,4410,4420,4410,64
20240318,133600,686347645,4410,4410,4410,4410,67
20240318,133500,686052175,4420,4420,4420,4420,8
20240318,133400,686016815,4420,4420,4420,4420,0
20240318,133300,686016815,4420,4420,4420,4420,227
20240318,133200,685013475,4420,4420,4420,4420,0
20240318,133100,685013475,4420,4420,4420,4420,0
20240318,133000,685013475,4420,4420,4420,4420,0
20240318,132900,685013475,4420,4415,4420,4415,677
20240318,132800,682021550,4410,4410,4410,4410,20
20240318,132700,681933350,4415,4415,4415,4415,100
20240318,132600,681491850,4415,4415,4415,4415,101
20240318,132500,681045935,4415,4415,4415,4415,0
20240318,132400,681045935,4415,4415,4415,4415,0
20240318,132300,681045935,4415,4415,4415,4415,5
20240318,132200,681023860,4410,4410,4410,4410,0
20240318,132100,681023860,4410,4410,4410,4410,0
20240318,132000,681023860,4410,4410,4410,4410,0
20240318,131900,681023860,4410,4410,4410,4410,0
20240318,131800,681023860,4410,4410,4410,4410,0
20240318,131700,681023860,4410,4410,4410,4410,37
20240318,131600,680860690,4415,4415,4415,4415,50
20240318,131500,680639940,4410,4410,4410,4410,14
20240318,131400,680578200,4420,4420,4420,4420,7
20240318,131300,680547260,4410,4410,4410,4410,40
20240318,131200,680370860,4420,4420,4420,4420,0
20240318,131100,680370860,4420,4420,4420,4420,0
20240318,131000,680370860,4420,4420,4420,4420,0
20240318,130900,680370860,4420,4420,4420,4420,0
20240318,130800,680370860,4420,4420,4420,4420,50
20240318,130700,680149860,4425,4420,4425,4420,550
20240318,130600,677718610,4420,4420,4420,4420,500
20240318,130500,675508610,4425,4425,4425,4425,50
20240318,130400,675287360,4430,4430,4430,4430,0
20240318,130300,675287360,4430,4430,4430,4430,0
20240318,130200,675287360,4430,4430,4430,4430,0
20240318,130100,675287360,4430,4430,4430,4430,0
20240318,130000,675287360,4430,4430,4430,4430,0
20240318,125900,675287360,4430,4430,4430,4430,0
20240318,125800,675287360,4430,4430,4430,4430,0
20240318,125700,675287360,4430,4430,4430,4430,200
20240318,125600,674401360,4430,4430,4430,4430,270
20240318,125500,673205260,4430,4420,4430,4420,426
20240318,125400,671319875,4420,4420,4420,4420,50
20240318,125300,671098875,4420,4420,4420,4420,200
20240318,125200,670214875,4420,4420,4420,4420,74
20240318,125100,669887795,4420,4420,4420,4420,0
20240318,125000,669887795,4420,4420,4420,4420,19
20240318,124900,669803815,4420,4420,4420,4420,0
20240318,124800,669803815,4420,4420,4420,4420,314
20240318,124700,668415935,4420,4415,4420,4415,500
20240318,124600,666207700,4415,4415,4415,4415,10
20240318,124500,666163550,4415,4415,4415,4415,209
20240318,124400,665240815,4415,4420,4420,4415,266
20240318,124300,664065875,4420,4420,4420,4420,35
20240318,124200,663911175,4420,4420,4420,4420,0
20240318,124100,663911175,4420,4420,4420,4420,0
20240318,124000,663911175,4420,4420,4420,4420,10
20240318,123900,663866975,4420,4420,4420,4420,0
20240318,123800,663866975,4420,4420,4420,4420,2
20240318,123700,663858135,4420,4420,4420,4420,200
20240318,123600,662974135,4415,4415,4415,4415,0
20240318,123500,662974135,4415,4420,4420,4415,115
20240318,123400,662465850,4420,4420,4420,4420,0
20240318,123300,662465850,4420,4420,4420,4420,2
20240318,123200,662457010,4420,4420,4420,4420,0
20240318,123100,662457010,4420,4420,4420,4420,269
20240318,123000,661268030,4425,4425,4425,4425,10
20240318,122900,661223780,4420,4420,4420,4420,0
20240318,122800,661223780,4420,4420,4420,4420,31
20240318,122700,661086760,4420,4420,4420,4420,114
20240318,122600,660582880,4420,4420,4420,4420,1
20240318,122500,660578460,4420,4420,4420,4420,0
20240318,122400,660578460,4420,4420,4420,4420,0
20240318,122300,660578460,4420,4420,4420,4420,5
20240318,122200,660556360,4420,4420,4420,4420,0
20240318,122100,660556360,4420,4420,4420,4420,0
20240318,122000,660556360,4420,4420,4420,4420,3
20240318,121900,660543100,4420,4420,4420,4420,0
20240318,121800,660543100,4420,4420,4420,4420,0
20240318,121700,660543100,4420,4420,4420,4420,294
20240318,121600,659243620,4420,4420,4420,4420,681
20240318,121500,656233600,4415,4415,4415,4415,486
20240318,121400,654087910,4410,4410,4410,4410,0
20240318,121300,654087910,4410,4410,4410,4410,0
20240318,121200,654087910,4410,4410,4410,4410,0
20240318,121100,654087910,4410,4410,4410,4410,0
20240318,121000,654087910,4410,4410,4410,4410,501
20240318,120900,651878500,4410,4410,4410,4410,0
20240318,120800,651878500,4410,4410,4410,4410,0
20240318,120700,651878500,4410,4410,4410,4410,0
20240318,120600,651878500,4410,4410,4410,4410,1000
20240318,120500,647468500,4410,4410,4410,4410,0
20240318,120400,647468500,4410,4410,4410,4410,0
20240318,120300,647468500,4410,4410,4410,4410,50
20240318,120200,647248000,4410,4410,4410,4410,0
20240318,120100,647248000,4410,4410,4410,4410,181
20240318,120000,646449790,4410,4415,4415,4410,635
20240318,115900,643648515,4420,4420,4420,4420,0
20240318,115800,643648515,4420,4420,4420,4420,1
20240318,115700,643644095,4420,4420,4420,4420,0
20240318,115600,643644095,4420,4420,4420,4420,0
20240318,115500,643644095,4420,4420,4420,4420,0
20240318,115400,643644095,4420,4420,4420,4420,0
20240318,115300,643644095,4420,4420,4420,4420,0
20240318,115200,643644095,4420,4420,4420,4420,2
20240318,115100,643635255,4420,4420,4420,4420,40
20240318,115000,643458455,4420,4415,4420,4415,11
20240318,114900,643409885,4410,4410,4410,4410,0
20240318,114800,643409885,4410,4410,4410,4410,0
20240318,114700,643409885,4410,4410,4410,4410,0
20240318,114600,643409885,4410,4410,4410,4410,0
20240318,114500,643409885,4410,4410,4410,4410,7
20240318,114400,643379015,4415,4415,4415,4415,8
20240318,114300,643343695,4415,4415,4415,4415,59
20240318,114200,643083210,4415,4415,4415,4415,25
20240318,114100,642972835,4415,4415,4415,4415,479
20240318,114000,640858050,4415,4425,4425,4415,250
20240318,113900,639752205,4425,4425,4425,4425,550
20240318,113800,637318455,4425,4425,4425,4425,1400
20240318,113700,631123455,4425,4425,4425,4425,0
20240318,113600,631123455,4425,4430,4430,4425,110
20240318,113500,630636655,4425,4425,4425,4425,0
20240318,113400,630636655,4425,4430,4430,4425,67
20240318,113300,630340170,4425,4425,4425,4425,200
20240318,113200,629455170,4425,4425,4425,4425,112
20240318,113100,628959570,4425,4425,4425,4425,0
20240318,113000,628959570,4425,4425,4425,4425,85
20240318,112900,628583445,4425,4425,4425,4425,15
20240318,112800,628517070,4425,4425,4425,4425,50
20240318,112700,628295820,4425,4425,4425,4425,1
20240318,112600,628291395,4425,4425,4425,4425,331
20240318,112500,626826720,4425,4425,4425,4425,19
20240318,112400,626742645,4430,4430,4430,4430,0
20240318,112300,626742645,4430,4430,4430,4430,0
20240318,112200,626742645,4430,4430,4430,4430,105
20240318,112100,626277495,4430,4415,4430,4415,51
20240318,112000,626051590,4415,4415,4415,4415,0
20240318,111900,626051590,4415,4415,4415,4415,0
20240318,111800,626051590,4415,4415,4415,4415,0
20240318,111700,626051590,4415,4415,4415,4415,65
20240318,111600,625764615,4415,4415,4415,4415,2
20240318,111500,625755785,4415,4415,4415,4415,10
20240318,111400,625711635,4415,4415,4415,4415,0
20240318,111300,625711635,4415,4415,4415,4415,11
20240318,111200,625663070,4415,4415,4415,4415,50
20240318,111100,625442320,4410,4410,4410,4410,0
20240318,111000,625442320,4410,4410,4410,4410,0
20240318,110900,625442320,4410,4410,4410,4410,70
20240318,110800,625133620,4415,4415,4415,4410,191
20240318,110700,624291070,4415,4415,4415,4415,390
20240318,110600,622569220,4420,4420,4420,4420,0
20240318,110500,622569220,4420,4420,4420,4420,5
20240318,110400,622547120,4430,4430,4430,4430,0
20240318,110300,622547120,4430,4430,4430,4430,20
20240318,110200,622458520,4415,4425,4425,4415,5443
20240318,110100,598374620,4430,4430,4430,4430,24
20240318,110000,598268300,4430,4435,4435,4430,322
20240318,105900,596841835,4440,4440,4440,4440,0
20240318,105800,596841835,4440,4440,4440,4440,0
20240318,105700,596841835,4440,4440,4440,4440,0
20240318,105600,596841835,4440,4440,4440,4440,100
20240318,105500,596397835,4440,4440,4440,4440,0
20240318,105400,596397835,4440,4440,4440,4440,0
20240318,105300,596397835,4440,4440,4440,4440,0
20240318,105200,596397835,4440,4440,4440,4440,5976
20240318,105100,569864395,4440,4440,4440,4440,2535
20240318,105000,558608995,4440,4440,4440,4440,0
20240318,104900,558608995,4440,4440,4440,4440,1
20240318,104800,558604555,4440,4440,4440,4440,10
20240318,104700,558560155,4440,4440,4440,4440,100
20240318,104600,558116155,4445,4445,4445,4445,0
20240318,104500,558116155,4445,4445,4445,4440,314
20240318,104400,556720845,4445,4445,4450,4445,1917
20240318,104300,548196780,4445,4445,4445,4445,600
20240318,104200,545529780,4445,4445,4445,4445,0
20240318,104100,545529780,4445,4445,4445,4445,0
20240318,104000,545529780,4445,4450,4450,4445,595
20240318,103900,542882050,4450,4440,4450,4440,2091
20240318,103800,533578010,4440,4440,4440,4440,2962
20240318,103700,520426730,4445,4445,4445,4445,210
20240318,103600,519493280,4450,4450,4450,4450,50
20240318,103500,519270780,4460,4460,4460,4445,340
20240318,103400,517754530,4460,4450,4465,4450,1561
20240318,103300,510794790,4450,4450,4450,4450,307
20240318,103200,509428640,4455,4455,4455,4455,424
20240318,103100,507539720,4455,4440,4455,4440,2905
20240318,103000,494611435,4435,4435,4435,4435,0
20240318,102900,494611435,4435,4430,4435,4430,470
20240318,102800,492527055,4430,4435,4435,4425,190
20240318,102700,491685675,4435,4435,4435,4435,0
20240318,102600,491685675,4435,4435,4435,4435,19
20240318,102500,491601410,4435,4435,4435,4435,10
20240318,102400,491557060,4435,4430,4435,4430,20
20240318,102300,491468365,4435,4420,4435,4420,22
20240318,102200,491370825,4435,4435,4435,4435,6
20240318,102100,491344215,4420,4425,4425,4420,4261
20240318,102000,472510585,4435,4435,4435,4435,2
20240318,101900,472501715,4440,4440,4440,4440,42
20240318,101800,472315235,4440,4445,4445,4440,52
20240318,101700,472084345,4440,4435,4440,4435,102
20240318,101600,471631475,4420,4420,4420,4420,49
20240318,101500,471414895,4420,4445,4445,4420,654
20240318,101400,468524190,4445,4420,4445,4420,117
20240318,101300,468006875,4420,4425,4425,4420,168
20240318,101200,467264095,4425,4425,4425,4425,0
20240318,101100,467264095,4425,4425,4425,4425,0
20240318,101000,467264095,4425,4425,4425,4425,75
20240318,100900,466932220,4425,4445,4450,4425,4289
20240318,100800,447852185,4450,4450,4450,4450,103
20240318,100700,447393835,4450,4425,4450,4425,2
20240318,100600,447384960,4425,4420,4450,4420,1444
20240318,100500,440969075,4425,4450,4450,4425,2016
20240318,100400,432040170,4440,4450,4450,4440,596
20240318,100300,429393770,4450,4445,4450,4445,783
20240318,100200,425911330,4445,4445,4445,4445,545
20240318,100100,423488805,4440,4440,4440,4435,733
20240318,100000,420234305,4440,4440,4440,4435,1162
20240318,095900,415075830,4435,4440,4440,4435,330
20240318,095800,413611630,4440,4440,4440,4435,2092
20240318,095700,404326230,4440,4435,4440,4435,774
20240318,095600,400889910,4435,4440,4440,4435,333
20240318,095500,399412635,4440,4420,4440,4420,13055
20240318,095400,341511460,4425,4425,4430,4425,851
20240318,095300,337744510,4425,4430,4435,4425,2656
20240318,095200,325983450,4435,4440,4440,4425,806
20240318,095100,322414100,4440,4425,4440,4425,656
20240318,095000,319505435,4420,4405,4420,4405,412
20240318,094900,317687795,4405,4420,4420,4405,7228
20240318,094800,285829595,4430,4435,4435,4425,1006
20240318,094700,281375110,4435,4430,4435,4430,662
20240318,094600,278440140,4435,4435,4435,4430,566
20240318,094500,275931990,4435,4430,4435,4430,1231
20240318,094400,270478510,4430,4420,4430,4410,1022
20240318,094300,265957410,4425,4435,4435,4415,6775
20240318,094200,235977085,4435,4445,4465,4435,10242
20240318,094100,190350215,4445,4425,4450,4420,8863
20240318,094000,151102155,4400,4330,4430,4325,16176
20240318,093900,80639820,4325,4320,4325,4320,603
20240318,093800,78031850,4315,4315,4315,4315,0
20240318,093700,78031850,4315,4315,4315,4315,171
20240318,093600,77293985,4310,4310,4310,4310,415
20240318,093500,75505335,4310,4315,4315,4310,978
20240318,093400,71288180,4315,4325,4325,4315,1708
20240318,093300,63905310,4325,4320,4330,4320,206
20240318,093200,63014115,4320,4300,4320,4300,202
20240318,093100,62142695,4300,4300,4300,4300,310
20240318,093000,60809695,4295,4295,4295,4295,0
20240318,092900,60809695,4295,4295,4295,4295,0
20240318,092800,60809695,4295,4295,4295,4295,0
20240318,092700,60809695,4295,4295,4295,4295,0
20240318,092600,60809695,4295,4280,4295,4280,726
20240318,092500,57691895,4275,4270,4275,4270,35
20240318,092400,57542345,4265,4265,4265,4265,0
20240318,092300,57542345,4265,4270,4270,4265,781
20240318,092200,54207620,4290,4290,4290,4290,0
20240318,092100,54207620,4290,4265,4290,4265,494
20240318,092000,52100460,4265,4265,4265,4265,4
20240318,091900,52083400,4270,4270,4270,4270,1046
20240318,091800,47616980,4270,4280,4280,4270,2051
20240318,091700,38839200,4295,4295,4295,4295,0
20240318,091600,38839200,4295,4295,4295,4280,4
20240318,091500,38822035,4295,4280,4295,4275,3262
20240318,091400,24861075,4280,4280,4280,4280,4
20240318,091300,24843955,4280,4280,4280,4280,0
20240318,091200,24843955,4280,4280,4280,4280,0
20240318,091100,24843955,4280,4280,4280,4280,0
20240318,091000,24843955,4280,4280,4280,4280,0
20240318,090900,24843955,4280,4305,4310,4280,227
20240318,090800,23870795,4290,4285,4305,4285,274
20240318,090700,22696390,4280,4280,4280,4280,120
20240318,090600,22182790,4280,4285,4285,4280,1072
20240318,090500,17589630,4285,4285,4285,4285,10
20240318,090400,17546780,4285,4270,4285,4270,2358
20240318,090300,7445975,4225,4225,4225,4225,25
20240318,090200,7340350,4275,4275,4275,4275,0
20240318,090100,7340350,4275,4275,4275,4275,0
20240318,090000,7340350,4275,4280,4280,4220,1719