KissMeData/126880/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,201600,331876395,4445,4445,4445,4445,2527
20240318,201500,331876395,4445,4445,4445,4445,0
20240318,201400,331876395,4445,4445,4445,4445,0
20240318,201300,331876395,4445,4445,4445,4445,0
20240318,201200,331876395,4445,4445,4445,4445,0
20240318,201100,331876395,4445,4445,4445,4445,0
20240318,201000,331876395,4445,4445,4445,4445,0
20240318,200900,331876395,4445,4445,4445,4445,0
20240318,200800,331876395,4445,4445,4445,4445,0
20240318,200700,331876395,4445,4445,4445,4445,0
20240318,200600,331876395,4445,4445,4445,4445,0
20240318,200500,331876395,4445,4445,4445,4445,0
20240318,200400,331876395,4445,4445,4445,4445,0
20240318,200300,331876395,4445,4445,4445,4445,0
20240318,200200,331876395,4445,4445,4445,4445,0
20240318,200100,331876395,4445,4445,4445,4445,0
20240318,200000,331876395,4445,4445,4445,4445,0
20240318,195900,331876395,4445,4445,4445,4445,0
20240318,195800,331876395,4445,4445,4445,4445,0
20240318,195700,331876395,4445,4445,4445,4445,0
20240318,195600,331876395,4445,4445,4445,4445,0
20240318,195500,331876395,4445,4445,4445,4445,0
20240318,195400,331876395,4445,4445,4445,4445,0
20240318,195300,331876395,4445,4445,4445,4445,0
20240318,195200,331876395,4445,4445,4445,4445,0
20240318,195100,331876395,4445,4445,4445,4445,0
20240318,195000,331876395,4445,4445,4445,4445,0
20240318,194900,331876395,4445,4445,4445,4445,0
20240318,194800,331876395,4445,4445,4445,4445,0
20240318,194700,331876395,4445,4445,4445,4445,0
20240318,194600,331876395,4445,4445,4445,4445,2527
20240318,194500,331876395,4445,4445,4445,4445,0
20240318,194400,331876395,4445,4445,4445,4445,0
20240318,194300,331876395,4445,4445,4445,4445,0
20240318,194200,331876395,4445,4445,4445,4445,0
20240318,194100,331876395,4445,4445,4445,4445,0
20240318,194000,331876395,4445,4445,4445,4445,0
20240318,193900,331876395,4445,4445,4445,4445,0
20240318,193800,331876395,4445,4445,4445,4445,0
20240318,193700,331876395,4445,4445,4445,4445,0
20240318,193600,331876395,4445,4445,4445,4445,0
20240318,193500,331876395,4445,4445,4445,4445,0
20240318,193400,331876395,4445,4445,4445,4445,0
20240318,193300,331876395,4445,4445,4445,4445,0
20240318,193200,331876395,4445,4445,4445,4445,0
20240318,193100,331876395,4445,4445,4445,4445,0
20240318,193000,331876395,4445,4445,4445,4445,0
20240318,192900,331876395,4445,4445,4445,4445,0
20240318,192800,331876395,4445,4445,4445,4445,0
20240318,192700,331876395,4445,4445,4445,4445,0
20240318,192600,331876395,4445,4445,4445,4445,0
20240318,192500,331876395,4445,4445,4445,4445,0
20240318,192400,331876395,4445,4445,4445,4445,0
20240318,192300,331876395,4445,4445,4445,4445,0
20240318,192200,331876395,4445,4445,4445,4445,0
20240318,192100,331876395,4445,4445,4445,4445,0
20240318,192000,331876395,4445,4445,4445,4445,0
20240318,191900,331876395,4445,4445,4445,4445,0
20240318,191800,331876395,4445,4445,4445,4445,0
20240318,191700,331876395,4445,4445,4445,4445,0
20240318,191600,331876395,4445,4445,4445,4445,2527
20240318,191500,331876395,4445,4445,4445,4445,0
20240318,191400,331876395,4445,4445,4445,4445,0
20240318,191300,331876395,4445,4445,4445,4445,0
20240318,191200,331876395,4445,4445,4445,4445,0
20240318,191100,331876395,4445,4445,4445,4445,0
20240318,191000,331876395,4445,4445,4445,4445,0
20240318,190900,331876395,4445,4445,4445,4445,0
20240318,190800,331876395,4445,4445,4445,4445,0
20240318,190700,331876395,4445,4445,4445,4445,0
20240318,190600,331876395,4445,4445,4445,4445,0
20240318,190500,331876395,4445,4445,4445,4445,0
20240318,190400,331876395,4445,4445,4445,4445,0
20240318,190300,331876395,4445,4445,4445,4445,0
20240318,190200,331876395,4445,4445,4445,4445,0
20240318,190100,331876395,4445,4445,4445,4445,0
20240318,190000,331876395,4445,4445,4445,4445,0
20240318,185900,331876395,4445,4445,4445,4445,0
20240318,185800,331876395,4445,4445,4445,4445,0
20240318,185700,331876395,4445,4445,4445,4445,0
20240318,185600,331876395,4445,4445,4445,4445,0
20240318,185500,331876395,4445,4445,4445,4445,0
20240318,185400,331876395,4445,4445,4445,4445,0
20240318,185300,331876395,4445,4445,4445,4445,0
20240318,185200,331876395,4445,4445,4445,4445,0
20240318,185100,331876395,4445,4445,4445,4445,0
20240318,185000,331876395,4445,4445,4445,4445,0
20240318,184900,331876395,4445,4445,4445,4445,0
20240318,184800,331876395,4445,4445,4445,4445,0
20240318,184700,331876395,4445,4445,4445,4445,0
20240318,184600,331876395,4445,4445,4445,4445,2527
20240318,184500,331876395,4445,4445,4445,4445,0
20240318,184400,331876395,4445,4445,4445,4445,0
20240318,184300,331876395,4445,4445,4445,4445,0
20240318,184200,331876395,4445,4445,4445,4445,0
20240318,184100,331876395,4445,4445,4445,4445,0
20240318,184000,331876395,4445,4445,4445,4445,0
20240318,183900,331876395,4445,4445,4445,4445,0
20240318,183800,331876395,4445,4445,4445,4445,0
20240318,183700,331876395,4445,4445,4445,4445,0
20240318,183600,331876395,4445,4445,4445,4445,0
20240318,183500,331876395,4445,4445,4445,4445,0
20240318,183400,331876395,4445,4445,4445,4445,0
20240318,183300,331876395,4445,4445,4445,4445,0
20240318,183200,331876395,4445,4445,4445,4445,0
20240318,183100,331876395,4445,4445,4445,4445,0
20240318,183000,331876395,4445,4445,4445,4445,0
20240318,182900,331876395,4445,4445,4445,4445,0
20240318,182800,331876395,4445,4445,4445,4445,0
20240318,182700,331876395,4445,4445,4445,4445,0
20240318,182600,331876395,4445,4445,4445,4445,0
20240318,182500,331876395,4445,4445,4445,4445,0
20240318,182400,331876395,4445,4445,4445,4445,0
20240318,182300,331876395,4445,4445,4445,4445,0
20240318,182200,331876395,4445,4445,4445,4445,0
20240318,182100,331876395,4445,4445,4445,4445,0
20240318,182000,331876395,4445,4445,4445,4445,0
20240318,181900,331876395,4445,4445,4445,4445,0
20240318,181800,331876395,4445,4445,4445,4445,0
20240318,181700,331876395,4445,4445,4445,4445,0
20240318,181600,331876395,4445,4445,4445,4445,2527
20240318,181500,331876395,4445,4445,4445,4445,0
20240318,181400,331876395,4445,4445,4445,4445,0
20240318,181300,331876395,4445,4445,4445,4445,0
20240318,181200,331876395,4445,4445,4445,4445,0
20240318,181100,331876395,4445,4445,4445,4445,0
20240318,181000,331876395,4445,4445,4445,4445,0
20240318,180900,331876395,4445,4445,4445,4445,0
20240318,180800,331876395,4445,4445,4445,4445,0
20240318,180700,331876395,4445,4445,4445,4445,0
20240318,180600,331876395,4445,4445,4445,4445,0
20240318,180500,331876395,4445,4445,4445,4445,0
20240318,180400,331876395,4445,4445,4445,4445,0
20240318,180300,331876395,4445,4445,4445,4445,0
20240318,180200,331876395,4445,4445,4445,4445,0
20240318,180100,331876395,4445,4445,4445,4445,0
20240318,180000,331876395,4445,4445,4445,4445,0
20240318,175900,331876395,4445,4445,4445,4445,0
20240318,175800,331876395,4445,4445,4445,4445,0
20240318,175700,331876395,4445,4445,4445,4445,0
20240318,175600,331876395,4445,4445,4445,4445,0
20240318,175500,331876395,4445,4445,4445,4445,0
20240318,175400,331876395,4445,4445,4445,4445,0
20240318,175300,331876395,4445,4445,4445,4445,0
20240318,175200,331876395,4445,4445,4445,4445,0
20240318,175100,331876395,4445,4445,4445,4445,0
20240318,175000,331876395,4445,4445,4445,4445,0
20240318,174900,331876395,4445,4445,4445,4445,0
20240318,174800,331876395,4445,4445,4445,4445,0
20240318,174700,331876395,4445,4445,4445,4445,0
20240318,174600,331876395,4445,4445,4445,4445,2527
20240318,174500,331876395,4445,4445,4445,4445,0
20240318,174400,331876395,4445,4445,4445,4445,0
20240318,174300,331876395,4445,4445,4445,4445,0
20240318,174200,331876395,4445,4445,4445,4445,0
20240318,174100,331876395,4445,4445,4445,4445,0
20240318,174000,331876395,4445,4445,4445,4445,0
20240318,173900,331876395,4445,4445,4445,4445,0
20240318,173800,331876395,4445,4445,4445,4445,0
20240318,173700,331876395,4445,4445,4445,4445,0
20240318,173600,331876395,4445,4445,4445,4445,0
20240318,173500,331876395,4445,4445,4445,4445,0
20240318,173400,331876395,4445,4445,4445,4445,0
20240318,173300,331876395,4445,4445,4445,4445,0
20240318,173200,331876395,4445,4445,4445,4445,0
20240318,173100,331876395,4445,4445,4445,4445,0
20240318,173000,331876395,4445,4445,4445,4445,0
20240318,172900,331876395,4445,4445,4445,4445,0
20240318,172800,331876395,4445,4445,4445,4445,0
20240318,172700,331876395,4445,4445,4445,4445,0
20240318,172600,331876395,4445,4445,4445,4445,0
20240318,172500,331876395,4445,4445,4445,4445,0
20240318,172400,331876395,4445,4445,4445,4445,0
20240318,172300,331876395,4445,4445,4445,4445,0
20240318,172200,331876395,4445,4445,4445,4445,0
20240318,172100,331876395,4445,4445,4445,4445,0
20240318,172000,331876395,4445,4445,4445,4445,0
20240318,171900,331876395,4445,4445,4445,4445,0
20240318,171800,331876395,4445,4445,4445,4445,0
20240318,171700,331876395,4445,4445,4445,4445,0
20240318,171600,331876395,4445,4445,4445,4445,2527
20240318,171500,331876395,4445,4445,4445,4445,0
20240318,171400,331876395,4445,4445,4445,4445,0
20240318,171300,331876395,4445,4445,4445,4445,0
20240318,171200,331876395,4445,4445,4445,4445,0
20240318,171100,331876395,4445,4445,4445,4445,0
20240318,171000,331876395,4445,4445,4445,4445,0
20240318,170900,331876395,4445,4445,4445,4445,0
20240318,170800,331876395,4445,4445,4445,4445,0
20240318,170700,331876395,4445,4445,4445,4445,0
20240318,170600,331876395,4445,4445,4445,4445,0
20240318,170500,331876395,4445,4445,4445,4445,0
20240318,170400,331876395,4445,4445,4445,4445,0
20240318,170300,331876395,4445,4445,4445,4445,0
20240318,170200,331876395,4445,4445,4445,4445,0
20240318,170100,331876395,4445,4445,4445,4445,0
20240318,170000,331876395,4445,4445,4445,4445,0
20240318,165900,331876395,4445,4445,4445,4445,0
20240318,165800,331876395,4445,4445,4445,4445,0
20240318,165700,331876395,4445,4445,4445,4445,0
20240318,165600,331876395,4445,4445,4445,4445,0
20240318,165500,331876395,4445,4445,4445,4445,0
20240318,165400,331876395,4445,4445,4445,4445,0
20240318,165300,331876395,4445,4445,4445,4445,0
20240318,165200,331876395,4445,4445,4445,4445,0
20240318,165100,331876395,4445,4445,4445,4445,0
20240318,165000,331876395,4445,4445,4445,4445,0
20240318,164900,331876395,4445,4445,4445,4445,0
20240318,164800,331876395,4445,4445,4445,4445,0
20240318,164700,331876395,4445,4445,4445,4445,0
20240318,164600,331876395,4445,4445,4445,4445,2527
20240318,164500,331876395,4445,4445,4445,4445,0
20240318,164400,331876395,4445,4445,4445,4445,0
20240318,164300,331876395,4445,4445,4445,4445,0
20240318,164200,331876395,4445,4445,4445,4445,0
20240318,164100,331876395,4445,4445,4445,4445,0
20240318,164000,331876395,4445,4445,4445,4445,0
20240318,163900,331876395,4445,4445,4445,4445,0
20240318,163800,331876395,4445,4445,4445,4445,0
20240318,163700,331876395,4445,4445,4445,4445,0
20240318,163600,331876395,4445,4445,4445,4445,0
20240318,163500,331876395,4445,4445,4445,4445,0
20240318,163400,331876395,4445,4445,4445,4445,0
20240318,163300,331876395,4445,4445,4445,4445,0
20240318,163200,331876395,4445,4445,4445,4445,0
20240318,163100,331876395,4445,4445,4445,4445,0
20240318,163000,331876395,4445,4445,4445,4445,0
20240318,162900,331876395,4445,4445,4445,4445,0
20240318,162800,331876395,4445,4445,4445,4445,0
20240318,162700,331876395,4445,4445,4445,4445,0
20240318,162600,331876395,4445,4445,4445,4445,0
20240318,162500,331876395,4445,4445,4445,4445,0
20240318,162400,331876395,4445,4445,4445,4445,0
20240318,162300,331876395,4445,4445,4445,4445,0
20240318,162200,331876395,4445,4445,4445,4445,0
20240318,162100,331876395,4445,4445,4445,4445,0
20240318,162000,331876395,4445,4445,4445,4445,0
20240318,161900,331876395,4445,4445,4445,4445,0
20240318,161800,331876395,4445,4445,4445,4445,0
20240318,161700,331876395,4445,4445,4445,4445,0
20240318,161600,331876395,4445,4445,4445,4445,2527
20240318,161500,331876395,4445,4445,4445,4445,0
20240318,161400,331876395,4445,4445,4445,4445,0
20240318,161300,331876395,4445,4445,4445,4445,0
20240318,161200,331876395,4445,4445,4445,4445,0
20240318,161100,331876395,4445,4445,4445,4445,0
20240318,161000,331876395,4445,4445,4445,4445,0
20240318,160900,331876395,4445,4445,4445,4445,0
20240318,160800,331876395,4445,4445,4445,4445,0
20240318,160700,331876395,4445,4445,4445,4445,0
20240318,160600,331876395,4445,4445,4445,4445,0
20240318,160500,331876395,4445,4445,4445,4445,0
20240318,160400,331876395,4445,4445,4445,4445,0
20240318,160300,331876395,4445,4445,4445,4445,0
20240318,160200,331876395,4445,4445,4445,4445,0
20240318,160100,331876395,4445,4445,4445,4445,0
20240318,160000,331876395,4445,4445,4445,4445,0
20240318,155900,331876395,4445,4445,4445,4445,0
20240318,155800,331876395,4445,4445,4445,4445,0
20240318,155700,331876395,4445,4445,4445,4445,0
20240318,155600,331876395,4445,4445,4445,4445,0
20240318,155500,331876395,4445,4445,4445,4445,0
20240318,155400,331876395,4445,4445,4445,4445,0
20240318,155300,331876395,4445,4445,4445,4445,0
20240318,155200,331876395,4445,4445,4445,4445,0
20240318,155100,331876395,4445,4445,4445,4445,0
20240318,155000,331876395,4445,4445,4445,4445,0
20240318,154900,331876395,4445,4445,4445,4445,0
20240318,154800,331876395,4445,4445,4445,4445,0
20240318,154700,331876395,4445,4445,4445,4445,0
20240318,154600,331876395,4445,4445,4445,4445,2527
20240318,154500,331876395,4445,4445,4445,4445,0
20240318,154400,331876395,4445,4445,4445,4445,0
20240318,154300,331876395,4445,4445,4445,4445,0
20240318,154200,331876395,4445,4445,4445,4445,0
20240318,154100,331876395,4445,4445,4445,4445,0
20240318,154000,331876395,4445,4445,4445,4445,0
20240318,153900,331876395,4445,4445,4445,4445,0
20240318,153800,331876395,4445,4445,4445,4445,0
20240318,153700,331876395,4445,4445,4445,4445,0
20240318,153600,331876395,4445,4445,4445,4445,0
20240318,153500,331876395,4445,4445,4445,4445,0
20240318,153400,331876395,4445,4445,4445,4445,0
20240318,153300,331876395,4445,4445,4445,4445,0
20240318,153200,331876395,4445,4445,4445,4445,0
20240318,153100,331876395,4445,4445,4445,4445,0
20240318,153000,331876395,4445,4445,4445,4445,2527
20240318,152900,320643880,4455,4455,4455,4455,0
20240318,152800,320643880,4455,4455,4455,4455,0
20240318,152700,320643880,4455,4455,4455,4455,0
20240318,152600,320643880,4455,4455,4455,4455,0
20240318,152500,320643880,4455,4455,4455,4455,0
20240318,152400,320643880,4455,4455,4455,4455,0
20240318,152300,320643880,4455,4455,4455,4455,0
20240318,152200,320643880,4455,4455,4455,4455,0
20240318,152100,320643880,4455,4455,4455,4455,0
20240318,152000,320643880,4455,4455,4455,4455,0
20240318,151900,320643880,4455,4455,4460,4455,283
20240318,151800,319382770,4455,4460,4460,4455,796
20240318,151700,315836550,4470,4470,4470,4470,2
20240318,151600,315827610,4460,4460,4460,4460,160
20240318,151500,315114010,4455,4455,4455,4455,50
20240318,151400,314891260,4460,4465,4465,4455,69
20240318,151300,314583515,4470,4455,4470,4455,1544
20240318,151200,307698250,4455,4455,4455,4455,399
20240318,151100,305920705,4455,4455,4455,4455,1
20240318,151000,305916250,4455,4455,4455,4455,0
20240318,150900,305916250,4455,4455,4455,4450,796
20240318,150800,302371530,4450,4455,4455,4450,402
20240318,150700,300582625,4455,4455,4455,4455,4
20240318,150600,300564805,4450,4450,4450,4450,0
20240318,150500,300564805,4450,4450,4450,4450,0
20240318,150400,300564805,4450,4450,4450,4450,600
20240318,150300,297894805,4450,4450,4450,4450,1000
20240318,150200,293444805,4455,4455,4455,4455,123
20240318,150100,292896840,4455,4455,4455,4455,365
20240318,150000,291270765,4455,4460,4460,4455,931
20240318,145900,287120600,4460,4460,4460,4460,0
20240318,145800,287120600,4460,4460,4460,4460,6
20240318,145700,287093840,4455,4455,4455,4455,618
20240318,145600,284340650,4455,4455,4455,4455,1
20240318,145500,284336195,4460,4460,4460,4460,0
20240318,145400,284336195,4460,4460,4460,4460,0
20240318,145300,284336195,4460,4455,4460,4455,207
20240318,145200,283414005,4455,4455,4455,4455,94
20240318,145100,282995235,4455,4455,4455,4455,5
20240318,145000,282972960,4460,4460,4460,4460,109
20240318,144900,282486820,4465,4465,4465,4465,3
20240318,144800,282473425,4465,4465,4465,4465,10
20240318,144700,282428775,4465,4465,4465,4465,238
20240318,144600,281366105,4470,4470,4470,4470,0
20240318,144500,281366105,4470,4470,4470,4470,0
20240318,144400,281366105,4470,4470,4470,4470,0
20240318,144300,281366105,4470,4470,4470,4470,0
20240318,144200,281366105,4470,4475,4475,4470,404
20240318,144100,279560125,4475,4475,4475,4475,0
20240318,144000,279560125,4475,4475,4475,4475,1178
20240318,143900,274288575,4475,4475,4475,4475,147
20240318,143800,273630750,4470,4470,4470,4470,22
20240318,143700,273532410,4470,4470,4470,4470,0
20240318,143600,273532410,4470,4465,4470,4465,2
20240318,143500,273523475,4470,4470,4470,4470,41
20240318,143400,273340205,4470,4470,4470,4470,0
20240318,143300,273340205,4470,4470,4470,4470,0
20240318,143200,273340205,4470,4470,4470,4470,7
20240318,143100,273308915,4470,4475,4475,4470,51
20240318,143000,273080695,4475,4475,4475,4475,100
20240318,142900,272633195,4480,4480,4480,4480,0
20240318,142800,272633195,4480,4475,4480,4475,38
20240318,142700,272463125,4480,4480,4480,4480,0
20240318,142600,272463125,4480,4475,4480,4475,7
20240318,142500,272431795,4475,4480,4480,4475,315
20240318,142400,271020605,4480,4475,4480,4475,131
20240318,142300,270434365,4475,4470,4475,4470,481
20240318,142200,268284285,4465,4465,4465,4465,198
20240318,142100,267400215,4465,4465,4465,4465,0
20240318,142000,267400215,4465,4465,4465,4465,0
20240318,141900,267400215,4465,4465,4465,4460,3
20240318,141800,267386825,4470,4470,4470,4470,0
20240318,141700,267386825,4470,4470,4470,4470,2
20240318,141600,267377885,4470,4470,4470,4470,0
20240318,141500,267377885,4470,4465,4470,4465,62
20240318,141400,267101025,4465,4465,4465,4465,194
20240318,141300,266234815,4470,4470,4470,4470,0
20240318,141200,266234815,4470,4470,4470,4470,0
20240318,141100,266234815,4470,4465,4470,4465,202
20240318,141000,265332880,4470,4470,4470,4470,0
20240318,140900,265332880,4470,4470,4470,4470,7
20240318,140800,265301590,4465,4470,4470,4465,144
20240318,140700,264657925,4470,4470,4470,4470,0
20240318,140600,264657925,4470,4470,4470,4470,291
20240318,140500,263357155,4470,4470,4470,4470,0
20240318,140400,263357155,4470,4470,4470,4470,0
20240318,140300,263357155,4470,4465,4470,4465,68
20240318,140200,263053495,4460,4465,4470,4460,212
20240318,140100,262107450,4470,4470,4470,4470,9
20240318,140000,262067220,4470,4465,4470,4465,13
20240318,135900,262009155,4465,4465,4465,4465,127
20240318,135800,261442100,4465,4465,4465,4465,5
20240318,135700,261419775,4455,4455,4455,4455,0
20240318,135600,261419775,4455,4455,4455,4455,0
20240318,135500,261419775,4455,4455,4455,4455,0
20240318,135400,261419775,4455,4455,4455,4455,0
20240318,135300,261419775,4455,4455,4455,4455,0
20240318,135200,261419775,4455,4455,4455,4455,212
20240318,135100,260475315,4455,4455,4455,4455,0
20240318,135000,260475315,4455,4455,4455,4455,0
20240318,134900,260475315,4455,4455,4455,4455,0
20240318,134800,260475315,4455,4455,4455,4455,0
20240318,134700,260475315,4455,4455,4455,4455,13
20240318,134600,260417400,4455,4450,4455,4450,171
20240318,134500,259656410,4450,4450,4450,4450,330
20240318,134400,258187910,4455,4450,4455,4450,2150
20240318,134300,248620400,4455,4455,4455,4455,42
20240318,134200,248433290,4455,4455,4455,4455,2
20240318,134100,248424380,4455,4455,4455,4455,221
20240318,134000,247439825,4460,4460,4460,4460,10
20240318,133900,247395225,4460,4460,4460,4460,10
20240318,133800,247350625,4460,4460,4460,4460,11
20240318,133700,247301565,4455,4455,4455,4455,0
20240318,133600,247301565,4455,4455,4455,4455,450
20240318,133500,245296815,4450,4450,4450,4450,0
20240318,133400,245296815,4450,4455,4455,4450,651
20240318,133300,242397110,4455,4455,4455,4455,0
20240318,133200,242397110,4455,4455,4455,4455,0
20240318,133100,242397110,4455,4455,4455,4455,0
20240318,133000,242397110,4455,4455,4455,4455,0
20240318,132900,242397110,4455,4455,4455,4455,1
20240318,132800,242392655,4455,4455,4455,4455,107
20240318,132700,241915970,4460,4460,4460,4460,37
20240318,132600,241750950,4460,4460,4460,4460,0
20240318,132500,241750950,4460,4460,4460,4460,0
20240318,132400,241750950,4460,4460,4460,4460,130
20240318,132300,241171150,4460,4460,4460,4460,0
20240318,132200,241171150,4460,4460,4460,4460,400
20240318,132100,239387150,4465,4465,4465,4465,0
20240318,132000,239387150,4465,4465,4465,4465,0
20240318,131900,239387150,4465,4460,4465,4460,205
20240318,131800,238472820,4460,4460,4460,4460,0
20240318,131700,238472820,4460,4460,4460,4460,0
20240318,131600,238472820,4460,4460,4460,4460,13
20240318,131500,238414840,4465,4465,4465,4465,65
20240318,131400,238124615,4465,4465,4465,4465,25
20240318,131300,238012990,4470,4470,4470,4470,100
20240318,131200,237565990,4470,4470,4470,4470,0
20240318,131100,237565990,4470,4470,4470,4470,263
20240318,131000,236390380,4470,4470,4470,4470,800
20240318,130900,232814380,4470,4465,4470,4465,743
20240318,130800,229496855,4465,4465,4465,4465,0
20240318,130700,229496855,4465,4465,4465,4465,119
20240318,130600,228965520,4465,4465,4465,4465,0
20240318,130500,228965520,4465,4465,4465,4465,0
20240318,130400,228965520,4465,4465,4465,4465,0
20240318,130300,228965520,4465,4465,4465,4465,0
20240318,130200,228965520,4465,4465,4465,4465,10
20240318,130100,228920870,4465,4465,4465,4465,24
20240318,130000,228813710,4465,4465,4465,4465,0
20240318,125900,228813710,4465,4465,4465,4465,0
20240318,125800,228813710,4465,4465,4465,4465,0
20240318,125700,228813710,4465,4465,4465,4465,20
20240318,125600,228724410,4470,4470,4470,4470,1
20240318,125500,228719940,4455,4455,4455,4455,0
20240318,125400,228719940,4455,4455,4455,4455,0
20240318,125300,228719940,4455,4460,4460,4455,579
20240318,125200,226140395,4460,4460,4460,4460,0
20240318,125100,226140395,4460,4460,4460,4460,260
20240318,125000,224980795,4460,4460,4460,4460,650
20240318,124900,222081795,4465,4465,4465,4465,362
20240318,124800,220465465,4470,4470,4470,4470,0
20240318,124700,220465465,4470,4470,4470,4470,514
20240318,124600,218167885,4470,4470,4470,4470,0
20240318,124500,218167885,4470,4470,4470,4470,0
20240318,124400,218167885,4470,4470,4470,4470,0
20240318,124300,218167885,4470,4480,4480,4470,8
20240318,124200,218132055,4470,4470,4470,4470,0
20240318,124100,218132055,4470,4475,4475,4470,725
20240318,124000,214887830,4485,4485,4485,4485,0
20240318,123900,214887830,4485,4485,4485,4485,77
20240318,123800,214542485,4485,4485,4485,4485,34
20240318,123700,214389995,4485,4470,4485,4470,3231
20240318,123600,199947020,4465,4450,4465,4450,9082
20240318,123500,159466600,4450,4450,4450,4450,2000
20240318,123400,150566600,4450,4450,4450,4450,22
20240318,123300,150468700,4450,4450,4450,4450,157
20240318,123200,149770050,4450,4450,4450,4450,0
20240318,123100,149770050,4450,4450,4450,4450,1
20240318,123000,149765600,4440,4450,4450,4440,103
20240318,122900,149308250,4440,4440,4440,4440,118
20240318,122800,148784330,4435,4435,4435,4435,1
20240318,122700,148779895,4440,4440,4440,4440,5
20240318,122600,148757695,4440,4440,4440,4440,101
20240318,122500,148309255,4440,4440,4440,4440,0
20240318,122400,148309255,4440,4440,4440,4440,99
20240318,122300,147869695,4435,4435,4435,4435,0
20240318,122200,147869695,4435,4435,4435,4435,0
20240318,122100,147869695,4435,4435,4435,4435,0
20240318,122000,147869695,4435,4435,4435,4435,0
20240318,121900,147869695,4435,4435,4435,4435,0
20240318,121800,147869695,4435,4435,4435,4435,0
20240318,121700,147869695,4435,4435,4435,4435,0
20240318,121600,147869695,4435,4435,4435,4435,0
20240318,121500,147869695,4435,4435,4435,4435,0
20240318,121400,147869695,4435,4435,4435,4435,0
20240318,121300,147869695,4435,4440,4440,4435,984
20240318,121200,143500760,4450,4450,4450,4450,0
20240318,121100,143500760,4450,4450,4450,4450,500
20240318,121000,141275760,4445,4445,4445,4445,1
20240318,120900,141271315,4445,4445,4445,4445,7
20240318,120800,141240200,4440,4440,4440,4440,140
20240318,120700,140618600,4440,4440,4440,4440,320
20240318,120600,139197800,4440,4440,4440,4440,20
20240318,120500,139109000,4445,4445,4445,4445,0
20240318,120400,139109000,4445,4445,4445,4445,0
20240318,120300,139109000,4445,4445,4445,4445,76
20240318,120200,138771180,4445,4445,4445,4445,0
20240318,120100,138771180,4445,4445,4445,4445,73
20240318,120000,138446695,4440,4440,4440,4440,0
20240318,115900,138446695,4440,4440,4440,4440,0
20240318,115800,138446695,4440,4440,4440,4440,0
20240318,115700,138446695,4440,4440,4440,4440,0
20240318,115600,138446695,4440,4440,4440,4440,0
20240318,115500,138446695,4440,4440,4440,4440,1
20240318,115400,138442255,4440,4440,4440,4440,0
20240318,115300,138442255,4440,4440,4440,4440,88
20240318,115200,138051535,4440,4440,4440,4440,6
20240318,115100,138024895,4430,4440,4440,4430,2857
20240318,115000,125365445,4440,4440,4440,4440,7
20240318,114900,125334365,4440,4440,4440,4440,7
20240318,114800,125303285,4440,4440,4440,4440,262
20240318,114700,124140005,4430,4430,4430,4430,590
20240318,114600,121526305,4430,4435,4435,4430,1040
20240318,114500,116915580,4440,4440,4440,4440,0
20240318,114400,116915580,4440,4440,4440,4440,0
20240318,114300,116915580,4440,4440,4440,4440,0
20240318,114200,116915580,4440,4440,4440,4440,51
20240318,114100,116689140,4440,4440,4440,4440,2
20240318,114000,116680260,4440,4440,4440,4440,0
20240318,113900,116680260,4440,4440,4440,4440,401
20240318,113800,114899820,4440,4440,4440,4440,0
20240318,113700,114899820,4440,4440,4440,4440,0
20240318,113600,114899820,4440,4440,4440,4440,170
20240318,113500,114145020,4440,4440,4440,4440,0
20240318,113400,114145020,4440,4440,4440,4440,0
20240318,113300,114145020,4440,4440,4440,4440,0
20240318,113200,114145020,4440,4445,4445,4440,200
20240318,113100,113256170,4450,4450,4450,4450,4
20240318,113000,113238370,4450,4450,4450,4450,0
20240318,112900,113238370,4450,4450,4450,4450,0
20240318,112800,113238370,4450,4450,4450,4450,0
20240318,112700,113238370,4450,4450,4450,4450,0
20240318,112600,113238370,4450,4450,4450,4450,100
20240318,112500,112793370,4455,4455,4455,4455,0
20240318,112400,112793370,4455,4455,4455,4455,0
20240318,112300,112793370,4455,4455,4455,4455,1000
20240318,112200,108338370,4455,4455,4455,4455,0
20240318,112100,108338370,4455,4455,4455,4455,0
20240318,112000,108338370,4455,4455,4455,4455,0
20240318,111900,108338370,4455,4455,4455,4455,192
20240318,111800,107483010,4455,4455,4455,4455,1
20240318,111700,107478555,4445,4445,4445,4445,244
20240318,111600,106393975,4445,4455,4455,4445,20
20240318,111500,106304965,4445,4445,4445,4445,0
20240318,111400,106304965,4445,4455,4455,4445,180
20240318,111300,105504855,4455,4455,4455,4455,1
20240318,111200,105500400,4455,4455,4455,4455,10
20240318,111100,105455850,4455,4455,4455,4455,500
20240318,111000,103228350,4455,4455,4455,4455,500
20240318,110900,101000850,4455,4455,4455,4455,1
20240318,110800,100996395,4455,4455,4455,4455,0
20240318,110700,100996395,4455,4455,4455,4455,0
20240318,110600,100996395,4455,4455,4455,4455,0
20240318,110500,100996395,4455,4455,4455,4455,0
20240318,110400,100996395,4455,4455,4455,4455,0
20240318,110300,100996395,4455,4455,4455,4455,1
20240318,110200,100991940,4440,4445,4445,4440,129
20240318,110100,100418855,4450,4450,4450,4450,0
20240318,110000,100418855,4450,4450,4450,4450,3
20240318,105900,100405505,4450,4450,4450,4450,346
20240318,105800,98865805,4455,4455,4455,4455,47
20240318,105700,98656420,4450,4450,4450,4450,0
20240318,105600,98656420,4450,4450,4450,4450,700
20240318,105500,95541420,4450,4450,4450,4450,1
20240318,105400,95536970,4450,4450,4450,4450,0
20240318,105300,95536970,4450,4450,4450,4450,0
20240318,105200,95536970,4450,4450,4450,4450,0
20240318,105100,95536970,4450,4450,4450,4450,35
20240318,105000,95381220,4455,4455,4455,4455,0
20240318,104900,95381220,4455,4455,4455,4455,0
20240318,104800,95381220,4455,4455,4455,4455,0
20240318,104700,95381220,4455,4455,4455,4455,0
20240318,104600,95381220,4455,4455,4455,4455,161
20240318,104500,94663965,4455,4455,4455,4455,0
20240318,104400,94663965,4455,4455,4455,4455,350
20240318,104300,93104715,4460,4460,4460,4460,0
20240318,104200,93104715,4460,4460,4460,4460,29
20240318,104100,92975375,4460,4460,4460,4460,400
20240318,104000,91191375,4465,4465,4465,4465,0
20240318,103900,91191375,4465,4465,4465,4465,1
20240318,103800,91186910,4465,4465,4465,4465,0
20240318,103700,91186910,4465,4465,4465,4465,0
20240318,103600,91186910,4465,4465,4465,4465,53
20240318,103500,90950265,4465,4465,4465,4465,58
20240318,103400,90691295,4465,4465,4465,4465,0
20240318,103300,90691295,4465,4465,4465,4465,0
20240318,103200,90691295,4465,4465,4465,4465,270
20240318,103100,89485745,4470,4470,4470,4470,0
20240318,103000,89485745,4470,4470,4470,4470,1
20240318,102900,89481275,4470,4470,4470,4470,0
20240318,102800,89481275,4470,4470,4470,4470,238
20240318,102700,88417415,4470,4460,4470,4460,478
20240318,102600,86283190,4465,4465,4465,4465,1
20240318,102500,86278725,4470,4470,4470,4470,6
20240318,102400,86251905,4470,4470,4470,4470,0
20240318,102300,86251905,4470,4470,4470,4470,3
20240318,102200,86238495,4465,4465,4465,4465,600
20240318,102100,83559495,4470,4470,4470,4470,1
20240318,102000,83555025,4470,4470,4470,4470,0
20240318,101900,83555025,4470,4470,4470,4470,0
20240318,101800,83555025,4470,4470,4470,4465,234
20240318,101700,82510195,4470,4470,4470,4470,0
20240318,101600,82510195,4470,4470,4470,4470,10
20240318,101500,82465495,4465,4465,4465,4465,0
20240318,101400,82465495,4465,4465,4465,4465,400
20240318,101300,80679495,4465,4465,4465,4465,119
20240318,101200,80148160,4455,4455,4455,4455,0
20240318,101100,80148160,4455,4460,4465,4455,374
20240318,101000,78481890,4460,4460,4460,4460,103
20240318,100900,78022510,4460,4460,4460,4460,360
20240318,100800,76416910,4460,4460,4460,4460,233
20240318,100700,75377730,4460,4470,4470,4460,196
20240318,100600,74503560,4470,4470,4470,4470,3
20240318,100500,74490150,4470,4470,4470,4470,3
20240318,100400,74476740,4455,4465,4465,4455,914
20240318,100300,70397550,4465,4465,4465,4465,111
20240318,100200,69901935,4465,4465,4465,4465,6
20240318,100100,69875145,4465,4465,4465,4460,13
20240318,100000,69817140,4465,4465,4465,4465,64
20240318,095900,69531380,4465,4465,4465,4465,17
20240318,095800,69455475,4465,4465,4465,4465,1
20240318,095700,69451010,4465,4465,4465,4465,0
20240318,095600,69451010,4465,4465,4465,4465,300
20240318,095500,68111510,4465,4465,4465,4465,0
20240318,095400,68111510,4465,4465,4465,4465,0
20240318,095300,68111510,4465,4465,4465,4465,0
20240318,095200,68111510,4465,4465,4465,4465,0
20240318,095100,68111510,4465,4465,4465,4465,0
20240318,095000,68111510,4465,4460,4465,4460,1332
20240318,094900,62167630,4460,4460,4460,4460,6
20240318,094800,62140870,4465,4465,4465,4465,0
20240318,094700,62140870,4465,4465,4465,4465,0
20240318,094600,62140870,4465,4465,4465,4465,0
20240318,094500,62140870,4465,4465,4465,4465,0
20240318,094400,62140870,4465,4465,4465,4465,59
20240318,094300,61877435,4450,4450,4450,4450,0
20240318,094200,61877435,4450,4450,4450,4450,0
20240318,094100,61877435,4450,4450,4450,4450,1
20240318,094000,61872985,4450,4450,4450,4450,175
20240318,093900,61094235,4450,4450,4450,4450,0
20240318,093800,61094235,4450,4440,4450,4440,761
20240318,093700,57708915,4430,4430,4430,4430,0
20240318,093600,57708915,4430,4430,4430,4430,0
20240318,093500,57708915,4430,4430,4430,4430,0
20240318,093400,57708915,4430,4430,4430,4430,2
20240318,093300,57700055,4430,4430,4430,4430,0
20240318,093200,57700055,4430,4430,4430,4425,976
20240318,093100,53380035,4455,4455,4455,4455,1
20240318,093000,53375580,4430,4435,4435,4425,1305
20240318,092900,47592870,4440,4470,4470,4440,313
20240318,092800,46203060,4470,4470,4470,4470,1
20240318,092700,46198590,4440,4440,4440,4440,100
20240318,092600,45754590,4470,4470,4470,4470,23
20240318,092500,45651780,4470,4470,4470,4470,0
20240318,092400,45651780,4470,4470,4470,4470,0
20240318,092300,45651780,4470,4470,4470,4470,200
20240318,092200,44757780,4470,4465,4470,4440,767
20240318,092100,41343110,4465,4465,4465,4465,700
20240318,092000,38217610,4465,4465,4465,4465,1610
20240318,091900,31028960,4465,4460,4465,4460,200
20240318,091800,30136595,4465,4465,4465,4465,50
20240318,091700,29913345,4465,4465,4465,4465,6
20240318,091600,29886555,4450,4465,4465,4450,621
20240318,091500,27121540,4450,4465,4470,4450,283
20240318,091400,25860620,4455,4470,4470,4455,711
20240318,091300,22684965,4470,4470,4470,4470,7
20240318,091200,22653675,4470,4455,4470,4455,3
20240318,091100,22640280,4455,4455,4455,4455,39
20240318,091000,22466535,4455,4470,4470,4455,70
20240318,090900,22154625,4450,4450,4450,4450,36
20240318,090800,21994425,4470,4465,4470,4465,498
20240318,090700,19769365,4470,4455,4470,4455,114
20240318,090600,19260395,4455,4440,4455,4440,41
20240318,090500,19077970,4440,4440,4440,4440,3283
20240318,090400,4501450,4425,4425,4425,4425,60
20240318,090300,4235950,4420,4435,4435,4420,430
20240318,090200,2329575,4420,4420,4420,4420,18
20240318,090100,2250015,4420,4425,4425,4420,50
20240318,090000,2028960,4440,4440,4440,4430,439