KissMeData/347770/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211300,527326400,3960,3960,3960,3960,3872
20240318,211200,527326400,3960,3960,3960,3960,0
20240318,211100,527326400,3960,3960,3960,3960,0
20240318,211000,527326400,3960,3960,3960,3960,0
20240318,210900,527326400,3960,3960,3960,3960,0
20240318,210800,527326400,3960,3960,3960,3960,0
20240318,210700,527326400,3960,3960,3960,3960,0
20240318,210600,527326400,3960,3960,3960,3960,0
20240318,210500,527326400,3960,3960,3960,3960,0
20240318,210400,527326400,3960,3960,3960,3960,0
20240318,210300,527326400,3960,3960,3960,3960,0
20240318,210200,527326400,3960,3960,3960,3960,0
20240318,210100,527326400,3960,3960,3960,3960,0
20240318,210000,527326400,3960,3960,3960,3960,0
20240318,205900,527326400,3960,3960,3960,3960,0
20240318,205800,527326400,3960,3960,3960,3960,0
20240318,205700,527326400,3960,3960,3960,3960,0
20240318,205600,527326400,3960,3960,3960,3960,0
20240318,205500,527326400,3960,3960,3960,3960,0
20240318,205400,527326400,3960,3960,3960,3960,0
20240318,205300,527326400,3960,3960,3960,3960,0
20240318,205200,527326400,3960,3960,3960,3960,0
20240318,205100,527326400,3960,3960,3960,3960,0
20240318,205000,527326400,3960,3960,3960,3960,0
20240318,204900,527326400,3960,3960,3960,3960,0
20240318,204800,527326400,3960,3960,3960,3960,0
20240318,204700,527326400,3960,3960,3960,3960,0
20240318,204600,527326400,3960,3960,3960,3960,0
20240318,204500,527326400,3960,3960,3960,3960,0
20240318,204400,527326400,3960,3960,3960,3960,0
20240318,204300,527326400,3960,3960,3960,3960,3872
20240318,204200,527326400,3960,3960,3960,3960,0
20240318,204100,527326400,3960,3960,3960,3960,0
20240318,204000,527326400,3960,3960,3960,3960,0
20240318,203900,527326400,3960,3960,3960,3960,0
20240318,203800,527326400,3960,3960,3960,3960,0
20240318,203700,527326400,3960,3960,3960,3960,0
20240318,203600,527326400,3960,3960,3960,3960,0
20240318,203500,527326400,3960,3960,3960,3960,0
20240318,203400,527326400,3960,3960,3960,3960,0
20240318,203300,527326400,3960,3960,3960,3960,0
20240318,203200,527326400,3960,3960,3960,3960,0
20240318,203100,527326400,3960,3960,3960,3960,0
20240318,203000,527326400,3960,3960,3960,3960,0
20240318,202900,527326400,3960,3960,3960,3960,0
20240318,202800,527326400,3960,3960,3960,3960,0
20240318,202700,527326400,3960,3960,3960,3960,0
20240318,202600,527326400,3960,3960,3960,3960,0
20240318,202500,527326400,3960,3960,3960,3960,0
20240318,202400,527326400,3960,3960,3960,3960,0
20240318,202300,527326400,3960,3960,3960,3960,0
20240318,202200,527326400,3960,3960,3960,3960,0
20240318,202100,527326400,3960,3960,3960,3960,0
20240318,202000,527326400,3960,3960,3960,3960,0
20240318,201900,527326400,3960,3960,3960,3960,0
20240318,201800,527326400,3960,3960,3960,3960,0
20240318,201700,527326400,3960,3960,3960,3960,0
20240318,201600,527326400,3960,3960,3960,3960,0
20240318,201500,527326400,3960,3960,3960,3960,0
20240318,201400,527326400,3960,3960,3960,3960,0
20240318,201300,527326400,3960,3960,3960,3960,3872
20240318,201200,527326400,3960,3960,3960,3960,0
20240318,201100,527326400,3960,3960,3960,3960,0
20240318,201000,527326400,3960,3960,3960,3960,0
20240318,200900,527326400,3960,3960,3960,3960,0
20240318,200800,527326400,3960,3960,3960,3960,0
20240318,200700,527326400,3960,3960,3960,3960,0
20240318,200600,527326400,3960,3960,3960,3960,0
20240318,200500,527326400,3960,3960,3960,3960,0
20240318,200400,527326400,3960,3960,3960,3960,0
20240318,200300,527326400,3960,3960,3960,3960,0
20240318,200200,527326400,3960,3960,3960,3960,0
20240318,200100,527326400,3960,3960,3960,3960,0
20240318,200000,527326400,3960,3960,3960,3960,0
20240318,195900,527326400,3960,3960,3960,3960,0
20240318,195800,527326400,3960,3960,3960,3960,0
20240318,195700,527326400,3960,3960,3960,3960,0
20240318,195600,527326400,3960,3960,3960,3960,0
20240318,195500,527326400,3960,3960,3960,3960,0
20240318,195400,527326400,3960,3960,3960,3960,0
20240318,195300,527326400,3960,3960,3960,3960,0
20240318,195200,527326400,3960,3960,3960,3960,0
20240318,195100,527326400,3960,3960,3960,3960,0
20240318,195000,527326400,3960,3960,3960,3960,0
20240318,194900,527326400,3960,3960,3960,3960,0
20240318,194800,527326400,3960,3960,3960,3960,0
20240318,194700,527326400,3960,3960,3960,3960,0
20240318,194600,527326400,3960,3960,3960,3960,0
20240318,194500,527326400,3960,3960,3960,3960,0
20240318,194400,527326400,3960,3960,3960,3960,0
20240318,194300,527326400,3960,3960,3960,3960,3872
20240318,194200,527326400,3960,3960,3960,3960,0
20240318,194100,527326400,3960,3960,3960,3960,0
20240318,194000,527326400,3960,3960,3960,3960,0
20240318,193900,527326400,3960,3960,3960,3960,0
20240318,193800,527326400,3960,3960,3960,3960,0
20240318,193700,527326400,3960,3960,3960,3960,0
20240318,193600,527326400,3960,3960,3960,3960,0
20240318,193500,527326400,3960,3960,3960,3960,0
20240318,193400,527326400,3960,3960,3960,3960,0
20240318,193300,527326400,3960,3960,3960,3960,0
20240318,193200,527326400,3960,3960,3960,3960,0
20240318,193100,527326400,3960,3960,3960,3960,0
20240318,193000,527326400,3960,3960,3960,3960,0
20240318,192900,527326400,3960,3960,3960,3960,0
20240318,192800,527326400,3960,3960,3960,3960,0
20240318,192700,527326400,3960,3960,3960,3960,0
20240318,192600,527326400,3960,3960,3960,3960,0
20240318,192500,527326400,3960,3960,3960,3960,0
20240318,192400,527326400,3960,3960,3960,3960,0
20240318,192300,527326400,3960,3960,3960,3960,0
20240318,192200,527326400,3960,3960,3960,3960,0
20240318,192100,527326400,3960,3960,3960,3960,0
20240318,192000,527326400,3960,3960,3960,3960,0
20240318,191900,527326400,3960,3960,3960,3960,0
20240318,191800,527326400,3960,3960,3960,3960,0
20240318,191700,527326400,3960,3960,3960,3960,0
20240318,191600,527326400,3960,3960,3960,3960,0
20240318,191500,527326400,3960,3960,3960,3960,0
20240318,191400,527326400,3960,3960,3960,3960,0
20240318,191300,527326400,3960,3960,3960,3960,3872
20240318,191200,527326400,3960,3960,3960,3960,0
20240318,191100,527326400,3960,3960,3960,3960,0
20240318,191000,527326400,3960,3960,3960,3960,0
20240318,190900,527326400,3960,3960,3960,3960,0
20240318,190800,527326400,3960,3960,3960,3960,0
20240318,190700,527326400,3960,3960,3960,3960,0
20240318,190600,527326400,3960,3960,3960,3960,0
20240318,190500,527326400,3960,3960,3960,3960,0
20240318,190400,527326400,3960,3960,3960,3960,0
20240318,190300,527326400,3960,3960,3960,3960,0
20240318,190200,527326400,3960,3960,3960,3960,0
20240318,190100,527326400,3960,3960,3960,3960,0
20240318,190000,527326400,3960,3960,3960,3960,0
20240318,185900,527326400,3960,3960,3960,3960,0
20240318,185800,527326400,3960,3960,3960,3960,0
20240318,185700,527326400,3960,3960,3960,3960,0
20240318,185600,527326400,3960,3960,3960,3960,0
20240318,185500,527326400,3960,3960,3960,3960,0
20240318,185400,527326400,3960,3960,3960,3960,0
20240318,185300,527326400,3960,3960,3960,3960,0
20240318,185200,527326400,3960,3960,3960,3960,0
20240318,185100,527326400,3960,3960,3960,3960,0
20240318,185000,527326400,3960,3960,3960,3960,0
20240318,184900,527326400,3960,3960,3960,3960,0
20240318,184800,527326400,3960,3960,3960,3960,0
20240318,184700,527326400,3960,3960,3960,3960,0
20240318,184600,527326400,3960,3960,3960,3960,0
20240318,184500,527326400,3960,3960,3960,3960,0
20240318,184400,527326400,3960,3960,3960,3960,0
20240318,184300,527326400,3960,3960,3960,3960,3872
20240318,184200,527326400,3960,3960,3960,3960,0
20240318,184100,527326400,3960,3960,3960,3960,0
20240318,184000,527326400,3960,3960,3960,3960,0
20240318,183900,527326400,3960,3960,3960,3960,0
20240318,183800,527326400,3960,3960,3960,3960,0
20240318,183700,527326400,3960,3960,3960,3960,0
20240318,183600,527326400,3960,3960,3960,3960,0
20240318,183500,527326400,3960,3960,3960,3960,0
20240318,183400,527326400,3960,3960,3960,3960,0
20240318,183300,527326400,3960,3960,3960,3960,0
20240318,183200,527326400,3960,3960,3960,3960,0
20240318,183100,527326400,3960,3960,3960,3960,0
20240318,183000,527326400,3960,3960,3960,3960,0
20240318,182900,527326400,3960,3960,3960,3960,0
20240318,182800,527326400,3960,3960,3960,3960,0
20240318,182700,527326400,3960,3960,3960,3960,0
20240318,182600,527326400,3960,3960,3960,3960,0
20240318,182500,527326400,3960,3960,3960,3960,0
20240318,182400,527326400,3960,3960,3960,3960,0
20240318,182300,527326400,3960,3960,3960,3960,0
20240318,182200,527326400,3960,3960,3960,3960,0
20240318,182100,527326400,3960,3960,3960,3960,0
20240318,182000,527326400,3960,3960,3960,3960,0
20240318,181900,527326400,3960,3960,3960,3960,0
20240318,181800,527326400,3960,3960,3960,3960,0
20240318,181700,527326400,3960,3960,3960,3960,0
20240318,181600,527326400,3960,3960,3960,3960,0
20240318,181500,527326400,3960,3960,3960,3960,0
20240318,181400,527326400,3960,3960,3960,3960,0
20240318,181300,527326400,3960,3960,3960,3960,3872
20240318,181200,527326400,3960,3960,3960,3960,0
20240318,181100,527326400,3960,3960,3960,3960,0
20240318,181000,527326400,3960,3960,3960,3960,0
20240318,180900,527326400,3960,3960,3960,3960,0
20240318,180800,527326400,3960,3960,3960,3960,0
20240318,180700,527326400,3960,3960,3960,3960,0
20240318,180600,527326400,3960,3960,3960,3960,0
20240318,180500,527326400,3960,3960,3960,3960,0
20240318,180400,527326400,3960,3960,3960,3960,0
20240318,180300,527326400,3960,3960,3960,3960,0
20240318,180200,527326400,3960,3960,3960,3960,0
20240318,180100,527326400,3960,3960,3960,3960,0
20240318,180000,527326400,3960,3960,3960,3960,0
20240318,175900,527326400,3960,3960,3960,3960,0
20240318,175800,527326400,3960,3960,3960,3960,0
20240318,175700,527326400,3960,3960,3960,3960,0
20240318,175600,527326400,3960,3960,3960,3960,0
20240318,175500,527326400,3960,3960,3960,3960,0
20240318,175400,527326400,3960,3960,3960,3960,0
20240318,175300,527326400,3960,3960,3960,3960,0
20240318,175200,527326400,3960,3960,3960,3960,0
20240318,175100,527326400,3960,3960,3960,3960,0
20240318,175000,527326400,3960,3960,3960,3960,0
20240318,174900,527326400,3960,3960,3960,3960,0
20240318,174800,527326400,3960,3960,3960,3960,0
20240318,174700,527326400,3960,3960,3960,3960,0
20240318,174600,527326400,3960,3960,3960,3960,0
20240318,174500,527326400,3960,3960,3960,3960,0
20240318,174400,527326400,3960,3960,3960,3960,0
20240318,174300,527326400,3960,3960,3960,3960,3872
20240318,174200,527326400,3960,3960,3960,3960,0
20240318,174100,527326400,3960,3960,3960,3960,0
20240318,174000,527326400,3960,3960,3960,3960,0
20240318,173900,527326400,3960,3960,3960,3960,0
20240318,173800,527326400,3960,3960,3960,3960,0
20240318,173700,527326400,3960,3960,3960,3960,0
20240318,173600,527326400,3960,3960,3960,3960,0
20240318,173500,527326400,3960,3960,3960,3960,0
20240318,173400,527326400,3960,3960,3960,3960,0
20240318,173300,527326400,3960,3960,3960,3960,0
20240318,173200,527326400,3960,3960,3960,3960,0
20240318,173100,527326400,3960,3960,3960,3960,0
20240318,173000,527326400,3960,3960,3960,3960,0
20240318,172900,527326400,3960,3960,3960,3960,0
20240318,172800,527326400,3960,3960,3960,3960,0
20240318,172700,527326400,3960,3960,3960,3960,0
20240318,172600,527326400,3960,3960,3960,3960,0
20240318,172500,527326400,3960,3960,3960,3960,0
20240318,172400,527326400,3960,3960,3960,3960,0
20240318,172300,527326400,3960,3960,3960,3960,0
20240318,172200,527326400,3960,3960,3960,3960,0
20240318,172100,527326400,3960,3960,3960,3960,0
20240318,172000,527326400,3960,3960,3960,3960,0
20240318,171900,527326400,3960,3960,3960,3960,0
20240318,171800,527326400,3960,3960,3960,3960,0
20240318,171700,527326400,3960,3960,3960,3960,0
20240318,171600,527326400,3960,3960,3960,3960,0
20240318,171500,527326400,3960,3960,3960,3960,0
20240318,171400,527326400,3960,3960,3960,3960,0
20240318,171300,527326400,3960,3960,3960,3960,3872
20240318,171200,527326400,3960,3960,3960,3960,0
20240318,171100,527326400,3960,3960,3960,3960,0
20240318,171000,527326400,3960,3960,3960,3960,0
20240318,170900,527326400,3960,3960,3960,3960,0
20240318,170800,527326400,3960,3960,3960,3960,0
20240318,170700,527326400,3960,3960,3960,3960,0
20240318,170600,527326400,3960,3960,3960,3960,0
20240318,170500,527326400,3960,3960,3960,3960,0
20240318,170400,527326400,3960,3960,3960,3960,0
20240318,170300,527326400,3960,3960,3960,3960,0
20240318,170200,527326400,3960,3960,3960,3960,0
20240318,170100,527326400,3960,3960,3960,3960,0
20240318,170000,527326400,3960,3960,3960,3960,0
20240318,165900,527326400,3960,3960,3960,3960,0
20240318,165800,527326400,3960,3960,3960,3960,0
20240318,165700,527326400,3960,3960,3960,3960,0
20240318,165600,527326400,3960,3960,3960,3960,0
20240318,165500,527326400,3960,3960,3960,3960,0
20240318,165400,527326400,3960,3960,3960,3960,0
20240318,165300,527326400,3960,3960,3960,3960,0
20240318,165200,527326400,3960,3960,3960,3960,0
20240318,165100,527326400,3960,3960,3960,3960,0
20240318,165000,527326400,3960,3960,3960,3960,0
20240318,164900,527326400,3960,3960,3960,3960,0
20240318,164800,527326400,3960,3960,3960,3960,0
20240318,164700,527326400,3960,3960,3960,3960,0
20240318,164600,527326400,3960,3960,3960,3960,0
20240318,164500,527326400,3960,3960,3960,3960,0
20240318,164400,527326400,3960,3960,3960,3960,0
20240318,164300,527326400,3960,3960,3960,3960,3872
20240318,164200,527326400,3960,3960,3960,3960,0
20240318,164100,527326400,3960,3960,3960,3960,0
20240318,164000,527326400,3960,3960,3960,3960,0
20240318,163900,527326400,3960,3960,3960,3960,0
20240318,163800,527326400,3960,3960,3960,3960,0
20240318,163700,527326400,3960,3960,3960,3960,0
20240318,163600,527326400,3960,3960,3960,3960,0
20240318,163500,527326400,3960,3960,3960,3960,0
20240318,163400,527326400,3960,3960,3960,3960,0
20240318,163300,527326400,3960,3960,3960,3960,0
20240318,163200,527326400,3960,3960,3960,3960,0
20240318,163100,527326400,3960,3960,3960,3960,0
20240318,163000,527326400,3960,3960,3960,3960,0
20240318,162900,527326400,3960,3960,3960,3960,0
20240318,162800,527326400,3960,3960,3960,3960,0
20240318,162700,527326400,3960,3960,3960,3960,0
20240318,162600,527326400,3960,3960,3960,3960,0
20240318,162500,527326400,3960,3960,3960,3960,0
20240318,162400,527326400,3960,3960,3960,3960,0
20240318,162300,527326400,3960,3960,3960,3960,0
20240318,162200,527326400,3960,3960,3960,3960,0
20240318,162100,527326400,3960,3960,3960,3960,0
20240318,162000,527326400,3960,3960,3960,3960,0
20240318,161900,527326400,3960,3960,3960,3960,0
20240318,161800,527326400,3960,3960,3960,3960,0
20240318,161700,527326400,3960,3960,3960,3960,0
20240318,161600,527326400,3960,3960,3960,3960,0
20240318,161500,527326400,3960,3960,3960,3960,0
20240318,161400,527326400,3960,3960,3960,3960,0
20240318,161300,527326400,3960,3960,3960,3960,3872
20240318,161200,527326400,3960,3960,3960,3960,0
20240318,161100,527326400,3960,3960,3960,3960,0
20240318,161000,527326400,3960,3960,3960,3960,0
20240318,160900,527326400,3960,3960,3960,3960,0
20240318,160800,527326400,3960,3960,3960,3960,0
20240318,160700,527326400,3960,3960,3960,3960,0
20240318,160600,527326400,3960,3960,3960,3960,0
20240318,160500,527326400,3960,3960,3960,3960,0
20240318,160400,527326400,3960,3960,3960,3960,0
20240318,160300,527326400,3960,3960,3960,3960,0
20240318,160200,527326400,3960,3960,3960,3960,0
20240318,160100,527326400,3960,3960,3960,3960,0
20240318,160000,527326400,3960,3960,3960,3960,0
20240318,155900,527326400,3960,3960,3960,3960,0
20240318,155800,527326400,3960,3960,3960,3960,0
20240318,155700,527326400,3960,3960,3960,3960,0
20240318,155600,527326400,3960,3960,3960,3960,0
20240318,155500,527326400,3960,3960,3960,3960,0
20240318,155400,527326400,3960,3960,3960,3960,0
20240318,155300,527326400,3960,3960,3960,3960,0
20240318,155200,527326400,3960,3960,3960,3960,0
20240318,155100,527326400,3960,3960,3960,3960,0
20240318,155000,527326400,3960,3960,3960,3960,0
20240318,154900,527326400,3960,3960,3960,3960,0
20240318,154800,527326400,3960,3960,3960,3960,0
20240318,154700,527326400,3960,3960,3960,3960,0
20240318,154600,527326400,3960,3960,3960,3960,0
20240318,154500,527326400,3960,3960,3960,3960,0
20240318,154400,527326400,3960,3960,3960,3960,0
20240318,154300,527326400,3960,3960,3960,3960,3872
20240318,154200,527326400,3960,3960,3960,3960,0
20240318,154100,527326400,3960,3960,3960,3960,0
20240318,154000,527326400,3960,3960,3960,3960,0
20240318,153900,527326400,3960,3960,3960,3960,0
20240318,153800,527326400,3960,3960,3960,3960,0
20240318,153700,527326400,3960,3960,3960,3960,0
20240318,153600,527326400,3960,3960,3960,3960,0
20240318,153500,527326400,3960,3960,3960,3960,0
20240318,153400,527326400,3960,3960,3960,3960,0
20240318,153300,527326400,3960,3960,3960,3960,0
20240318,153200,527326400,3960,3960,3960,3960,0
20240318,153100,527326400,3960,3960,3960,3960,0
20240318,153000,527326400,3960,3960,3960,3960,3872
20240318,152900,511993280,3960,3960,3960,3960,0
20240318,152800,511993280,3960,3960,3960,3960,0
20240318,152700,511993280,3960,3960,3960,3960,0
20240318,152600,511993280,3960,3960,3960,3960,0
20240318,152500,511993280,3960,3960,3960,3960,0
20240318,152400,511993280,3960,3960,3960,3960,0
20240318,152300,511993280,3960,3960,3960,3960,0
20240318,152200,511993280,3960,3960,3960,3960,0
20240318,152100,511993280,3960,3960,3960,3960,0
20240318,152000,511993280,3960,3960,3960,3960,0
20240318,151900,511993280,3960,3950,3960,3945,74
20240318,151800,511700440,3930,3960,3960,3930,148
20240318,151700,511116660,3960,3960,3960,3950,12
20240318,151600,511069165,3960,3950,3960,3950,11
20240318,151500,511025705,3960,3960,3960,3960,0
20240318,151400,511025705,3960,3960,3960,3960,0
20240318,151300,511025705,3960,3960,3960,3960,2
20240318,151200,511017785,3950,3950,3950,3950,62
20240318,151100,510772885,3950,3935,3950,3930,586
20240318,151000,508465705,3930,3930,3930,3930,0
20240318,150900,508465705,3930,3930,3930,3930,0
20240318,150800,508465705,3930,3925,3930,3925,668
20240318,150700,505842460,3925,3925,3925,3925,100
20240318,150600,505449960,3930,3930,3930,3930,0
20240318,150500,505449960,3930,3930,3930,3930,0
20240318,150400,505449960,3930,3930,3930,3930,81
20240318,150300,505131630,3935,3925,3935,3925,329
20240318,150200,503839025,3940,3940,3940,3940,0
20240318,150100,503839025,3940,3940,3940,3940,0
20240318,150000,503839025,3940,3930,3940,3930,56
20240318,145900,503618885,3930,3930,3930,3930,4
20240318,145800,503603165,3930,3930,3935,3930,435
20240318,145700,501892665,3930,3925,3930,3920,222
20240318,145600,501021810,3915,3920,3920,3915,103
20240318,145500,500618065,3915,3905,3915,3905,549
20240318,145400,498471530,3910,3910,3910,3910,1
20240318,145300,498467620,3905,3905,3905,3905,137
20240318,145200,497932635,3905,3915,3915,3905,462
20240318,145100,496127865,3910,3910,3910,3910,67
20240318,145000,495865895,3915,3910,3915,3910,37
20240318,144900,495721050,3910,3910,3910,3910,2
20240318,144800,495713230,3905,3915,3915,3905,220
20240318,144700,494854020,3905,3905,3905,3905,250
20240318,144600,493877770,3910,3910,3910,3910,7
20240318,144500,493850400,3905,3910,3910,3905,470
20240318,144400,492013485,3915,3910,3915,3910,145
20240318,144300,491446035,3910,3910,3910,3910,1
20240318,144200,491442125,3890,3900,3900,3890,1311
20240318,144100,486342255,3910,3910,3910,3910,0
20240318,144000,486342255,3910,3910,3910,3910,0
20240318,143900,486342255,3910,3910,3910,3910,2
20240318,143800,486334435,3905,3905,3905,3905,0
20240318,143700,486334435,3905,3910,3910,3905,8
20240318,143600,486303190,3915,3915,3915,3915,1
20240318,143500,486299275,3925,3925,3925,3925,0
20240318,143400,486299275,3925,3925,3925,3925,0
20240318,143300,486299275,3925,3925,3925,3925,0
20240318,143200,486299275,3925,3925,3925,3890,3088
20240318,143100,474248245,3930,3930,3930,3930,5
20240318,143000,474228595,3930,3925,3930,3925,159
20240318,142900,473604225,3930,3930,3930,3930,0
20240318,142800,473604225,3930,3930,3930,3930,0
20240318,142700,473604225,3930,3935,3935,3930,321
20240318,142600,472342690,3925,3925,3925,3925,3
20240318,142500,472330915,3935,3930,3935,3930,56
20240318,142400,472110830,3930,3930,3930,3930,0
20240318,142300,472110830,3930,3930,3930,3925,141
20240318,142200,471557365,3930,3935,3935,3930,378
20240318,142100,470071775,3935,3935,3935,3935,82
20240318,142000,469749105,3920,3920,3920,3920,0
20240318,141900,469749105,3920,3920,3925,3920,3165
20240318,141800,457338980,3920,3925,3925,3920,16
20240318,141700,457276205,3925,3925,3925,3925,0
20240318,141600,457276205,3925,3925,3925,3925,0
20240318,141500,457276205,3925,3925,3925,3915,163
20240318,141400,456637290,3915,3930,3930,3915,311
20240318,141300,455419700,3920,3920,3920,3920,301
20240318,141200,454239780,3920,3920,3920,3920,513
20240318,141100,452228820,3920,3920,3920,3920,268
20240318,141000,451178260,3920,3920,3925,3920,72
20240318,140900,450896015,3920,3925,3935,3915,873
20240318,140800,447467370,3915,3920,3925,3915,575
20240318,140700,445215825,3915,3920,3930,3910,1373
20240318,140600,439833455,3920,3910,3920,3910,691
20240318,140500,437127320,3915,3900,3915,3900,410
20240318,140400,435527890,3915,3905,3915,3900,2623
20240318,140300,425281190,3915,3940,3945,3905,6278
20240318,140200,400670695,3935,3885,3935,3885,25803
20240318,140100,300211260,3750,3750,3750,3750,0
20240318,140000,300211260,3750,3970,3970,3750,20472
20240318,135900,220670550,3985,3985,3985,3985,0
20240318,135800,220670550,3985,3980,3985,3980,251
20240318,135700,219670400,3980,3980,3980,3980,0
20240318,135600,219670400,3980,3980,3980,3980,0
20240318,135500,219670400,3980,3980,3980,3980,1
20240318,135400,219666420,3970,3980,3980,3970,65
20240318,135300,219408220,3980,3980,3980,3980,10
20240318,135200,219368420,3975,3975,3975,3975,0
20240318,135100,219368420,3975,3975,3975,3975,5
20240318,135000,219348545,3975,3975,3975,3975,18
20240318,134900,219276995,3970,3970,3970,3970,0
20240318,134800,219276995,3970,3970,3970,3970,0
20240318,134700,219276995,3970,3970,3970,3970,0
20240318,134600,219276995,3970,3970,3970,3970,0
20240318,134500,219276995,3970,3970,3970,3970,0
20240318,134400,219276995,3970,3970,3970,3970,0
20240318,134300,219276995,3970,3970,3970,3970,0
20240318,134200,219276995,3970,3970,3970,3970,0
20240318,134100,219276995,3970,3970,3970,3970,0
20240318,134000,219276995,3970,3970,3970,3970,0
20240318,133900,219276995,3970,3970,3970,3970,0
20240318,133800,219276995,3970,3970,3970,3970,0
20240318,133700,219276995,3970,3970,3970,3970,150
20240318,133600,218681495,3970,3970,3970,3970,0
20240318,133500,218681495,3970,3970,3970,3970,0
20240318,133400,218681495,3970,3970,3970,3970,0
20240318,133300,218681495,3970,3970,3970,3970,0
20240318,133200,218681495,3970,3970,3970,3970,0
20240318,133100,218681495,3970,3970,3970,3970,0
20240318,133000,218681495,3970,3970,3970,3970,0
20240318,132900,218681495,3970,3970,3970,3970,0
20240318,132800,218681495,3970,3970,3970,3970,300
20240318,132700,217490495,3980,3980,3980,3980,0
20240318,132600,217490495,3980,3980,3980,3980,0
20240318,132500,217490495,3980,3980,3980,3980,9
20240318,132400,217454675,3980,3980,3980,3980,8
20240318,132300,217422835,3980,3980,3980,3980,0
20240318,132200,217422835,3980,3980,3980,3980,0
20240318,132100,217422835,3980,3980,3980,3980,0
20240318,132000,217422835,3980,3975,3980,3975,137
20240318,131900,216877815,3975,3975,3975,3975,0
20240318,131800,216877815,3975,3975,3975,3975,10
20240318,131700,216838065,3975,3975,3975,3975,0
20240318,131600,216838065,3975,3975,3975,3975,2
20240318,131500,216830115,3970,3970,3970,3970,1309
20240318,131400,211633385,3970,3970,3970,3970,50
20240318,131300,211434885,3970,3975,3975,3970,14
20240318,131200,211379255,3975,3975,3975,3975,0
20240318,131100,211379255,3975,3975,3975,3975,22
20240318,131000,211291805,3970,3970,3970,3970,0
20240318,130900,211291805,3970,3970,3970,3970,0
20240318,130800,211291805,3970,3970,3970,3970,60
20240318,130700,211053605,3970,3970,3970,3970,0
20240318,130600,211053605,3970,3970,3970,3970,0
20240318,130500,211053605,3970,3970,3970,3970,0
20240318,130400,211053605,3970,3970,3970,3970,20
20240318,130300,210974205,3970,3970,3970,3970,1
20240318,130200,210970235,3980,3980,3980,3980,0
20240318,130100,210970235,3980,3980,3980,3980,0
20240318,130000,210970235,3980,3970,3980,3970,795
20240318,125900,207814075,3975,3975,3975,3975,1
20240318,125800,207810100,3970,3970,3970,3970,0
20240318,125700,207810100,3970,3975,3975,3970,1001
20240318,125600,203836125,3975,3975,3975,3975,2
20240318,125500,203828175,3980,3980,3980,3980,80
20240318,125400,203509775,3975,3975,3975,3975,2
20240318,125300,203501825,3975,3975,3975,3975,0
20240318,125200,203501825,3975,3975,3975,3975,0
20240318,125100,203501825,3975,3975,3975,3975,0
20240318,125000,203501825,3975,3975,3975,3975,13
20240318,124900,203450150,3970,3970,3970,3970,87
20240318,124800,203104760,3970,3975,3975,3970,11
20240318,124700,203061065,3970,3970,3970,3970,3
20240318,124600,203049155,3970,3970,3970,3970,3
20240318,124500,203037245,3970,3970,3970,3970,1
20240318,124400,203033275,3970,3970,3970,3970,2
20240318,124300,203025335,3965,3965,3965,3965,0
20240318,124200,203025335,3965,3970,3970,3965,53
20240318,124100,202814930,3965,3965,3965,3965,1000
20240318,124000,198849930,3960,3965,3965,3960,90
20240318,123900,198493135,3960,3960,3960,3960,0
20240318,123800,198493135,3960,3960,3960,3960,0
20240318,123700,198493135,3960,3960,3960,3960,0
20240318,123600,198493135,3960,3960,3960,3960,0
20240318,123500,198493135,3960,3960,3960,3960,57
20240318,123400,198267415,3960,3970,3970,3960,167
20240318,123300,197605485,3960,3965,3970,3960,3525
20240318,123200,183628760,3965,3965,3965,3965,126
20240318,123100,183129170,3965,3970,3970,3965,1412
20240318,123000,177525375,3970,3975,3975,3970,2031
20240318,122900,169462010,3975,3975,3975,3975,0
20240318,122800,169462010,3975,3975,3975,3975,0
20240318,122700,169462010,3975,3975,3975,3975,0
20240318,122600,169462010,3975,3975,3975,3975,1
20240318,122500,169458035,3975,3975,3975,3975,0
20240318,122400,169458035,3975,3975,3975,3975,1
20240318,122300,169454060,3975,3970,3975,3970,2
20240318,122200,169446115,3970,3970,3970,3970,31
20240318,122100,169323045,3970,3970,3970,3970,0
20240318,122000,169323045,3970,3970,3970,3970,0
20240318,121900,169323045,3970,3970,3970,3970,284
20240318,121800,168195565,3970,3970,3970,3970,542
20240318,121700,166043825,3970,3970,3970,3970,154
20240318,121600,165432445,3970,3975,3975,3970,501
20240318,121500,163441055,3975,3980,3980,3975,44
20240318,121400,163266135,3985,3985,3985,3985,10
20240318,121300,163226285,3985,3985,3985,3985,0
20240318,121200,163226285,3985,3985,3985,3985,0
20240318,121100,163226285,3985,3985,3985,3985,0
20240318,121000,163226285,3985,3985,3985,3985,0
20240318,120900,163226285,3985,3985,3985,3985,3
20240318,120800,163214330,3985,3980,3985,3980,554
20240318,120700,161009400,3980,3980,3980,3980,0
20240318,120600,161009400,3980,3980,3980,3980,2
20240318,120500,161001440,3980,3980,3980,3980,23
20240318,120400,160909900,3985,3980,3985,3980,14
20240318,120300,160854175,3980,3980,3980,3980,0
20240318,120200,160854175,3980,3980,3980,3980,0
20240318,120100,160854175,3980,3980,3980,3980,0
20240318,120000,160854175,3980,3980,3980,3980,9
20240318,115900,160818355,3980,3980,3980,3980,0
20240318,115800,160818355,3980,3980,3980,3975,5
20240318,115700,160798460,3980,3980,3980,3980,10
20240318,115600,160758660,3975,3975,3975,3975,0
20240318,115500,160758660,3975,3975,3975,3975,0
20240318,115400,160758660,3975,3975,3975,3975,1
20240318,115300,160754685,3975,3975,3975,3975,0
20240318,115200,160754685,3975,3975,3975,3975,0
20240318,115100,160754685,3975,3975,3975,3975,183
20240318,115000,160027260,3980,3980,3980,3980,0
20240318,114900,160027260,3980,3980,3980,3980,50
20240318,114800,159828260,3980,3980,3980,3980,0
20240318,114700,159828260,3980,3975,3980,3975,57
20240318,114600,159601630,3970,3970,3970,3970,0
20240318,114500,159601630,3970,3970,3970,3970,0
20240318,114400,159601630,3970,3970,3970,3970,0
20240318,114300,159601630,3970,3970,3970,3970,2
20240318,114200,159593690,3975,3975,3975,3975,1
20240318,114100,159589715,3975,3975,3975,3975,0
20240318,114000,159589715,3975,3975,3975,3975,0
20240318,113900,159589715,3975,3975,3975,3975,0
20240318,113800,159589715,3975,3975,3975,3975,0
20240318,113700,159589715,3975,3970,3975,3970,393
20240318,113600,158029460,3965,3965,3965,3965,0
20240318,113500,158029460,3965,3965,3965,3965,0
20240318,113400,158029460,3965,3975,3975,3960,124
20240318,113300,157537660,3975,3975,3975,3975,0
20240318,113200,157537660,3975,3975,3975,3975,0
20240318,113100,157537660,3975,3975,3975,3975,0
20240318,113000,157537660,3975,3975,3975,3975,10
20240318,112900,157497910,3980,3980,3980,3980,0
20240318,112800,157497910,3980,3980,3980,3980,0
20240318,112700,157497910,3980,3980,3980,3980,0
20240318,112600,157497910,3980,3980,3980,3980,0
20240318,112500,157497910,3980,3965,3980,3965,811
20240318,112400,154278530,3965,3975,3975,3965,5931
20240318,112300,130703005,3975,3975,3975,3975,440
20240318,112200,128954005,3975,3975,3975,3975,1300
20240318,112100,123786505,3970,3970,3970,3970,45
20240318,112000,123607855,3965,3965,3965,3965,94
20240318,111900,123235145,3965,3970,3970,3965,97
20240318,111800,122850485,3970,3970,3970,3970,0
20240318,111700,122850485,3970,3970,3970,3970,102
20240318,111600,122445545,3970,3970,3970,3970,0
20240318,111500,122445545,3970,3970,3970,3970,0
20240318,111400,122445545,3970,3970,3970,3970,0
20240318,111300,122445545,3970,3970,3970,3970,12
20240318,111200,122397905,3970,3970,3970,3970,0
20240318,111100,122397905,3970,3970,3970,3970,0
20240318,111000,122397905,3970,3970,3970,3970,0
20240318,110900,122397905,3970,3970,3970,3970,2
20240318,110800,122389965,3970,3970,3970,3970,63
20240318,110700,122139855,3985,3985,3985,3985,0
20240318,110600,122139855,3985,3985,3985,3985,0
20240318,110500,122139855,3985,3980,3985,3980,10
20240318,110400,122100040,3970,3985,3985,3970,90
20240318,110300,121742520,3990,3990,3990,3990,0
20240318,110200,121742520,3990,3990,3990,3990,0
20240318,110100,121742520,3990,3990,3990,3990,11
20240318,110000,121698630,3990,3990,3990,3990,10
20240318,105900,121658730,3985,3980,3985,3980,134
20240318,105800,121125405,3985,3985,3985,3985,50
20240318,105700,120926155,3985,3985,3985,3985,2031
20240318,105600,112832620,3990,3990,3990,3990,12
20240318,105500,112784740,3990,3990,3990,3990,0
20240318,105400,112784740,3990,3990,3990,3990,1086
20240318,105300,108451600,3990,3995,3995,3990,439
20240318,105200,106697840,4005,4005,4005,4005,0
20240318,105100,106697840,4005,4005,4005,4005,10
20240318,105000,106657790,3995,4000,4000,3995,721
20240318,104900,103776395,4000,4000,4000,4000,5
20240318,104800,103756395,4000,4000,4000,4000,16
20240318,104700,103692395,4000,4000,4000,4000,20
20240318,104600,103612395,3995,3995,3995,3995,0
20240318,104500,103612395,3995,3995,3995,3995,0
20240318,104400,103612395,3995,3995,3995,3995,0
20240318,104300,103612395,3995,3995,3995,3995,0
20240318,104200,103612395,3995,3995,3995,3995,0
20240318,104100,103612395,3995,3995,3995,3995,0
20240318,104000,103612395,3995,3995,3995,3995,0
20240318,103900,103612395,3995,3995,3995,3995,0
20240318,103800,103612395,3995,3995,3995,3995,50
20240318,103700,103412645,3995,3995,3995,3995,0
20240318,103600,103412645,3995,3995,3995,3995,0
20240318,103500,103412645,3995,3995,3995,3995,180
20240318,103400,102693545,4005,4005,4005,4005,50
20240318,103300,102493295,4000,4005,4005,4000,1625
20240318,103200,95990230,4005,4005,4005,4005,0
20240318,103100,95990230,4005,4005,4005,4005,0
20240318,103000,95990230,4005,4005,4005,4005,69
20240318,102900,95713885,4005,4005,4005,4005,0
20240318,102800,95713885,4005,4005,4005,4005,0
20240318,102700,95713885,4005,4005,4005,4005,0
20240318,102600,95713885,4005,4005,4005,4005,0
20240318,102500,95713885,4005,4005,4005,4005,0
20240318,102400,95713885,4005,4005,4005,4005,0
20240318,102300,95713885,4005,4005,4005,4005,494
20240318,102200,93735415,4005,4005,4005,4005,0
20240318,102100,93735415,4005,4005,4005,4005,19
20240318,102000,93659320,4005,4005,4005,4005,0
20240318,101900,93659320,4005,4005,4005,4005,20
20240318,101800,93579220,4000,4000,4000,4000,0
20240318,101700,93579220,4000,4000,4000,4000,0
20240318,101600,93579220,4000,4000,4000,4000,0
20240318,101500,93579220,4000,4000,4000,4000,0
20240318,101400,93579220,4000,4000,4000,4000,0
20240318,101300,93579220,4000,4000,4000,4000,0
20240318,101200,93579220,4000,4000,4000,4000,50
20240318,101100,93379220,4000,4000,4000,4000,0
20240318,101000,93379220,4000,4000,4000,4000,20
20240318,100900,93299220,4020,4020,4020,4020,4
20240318,100800,93283140,4020,4020,4020,4020,0
20240318,100700,93283140,4020,4020,4020,4020,5
20240318,100600,93263040,4020,4020,4020,4020,10
20240318,100500,93222840,4020,4020,4020,4020,0
20240318,100400,93222840,4020,4020,4020,4020,63
20240318,100300,92969580,4020,4020,4020,4020,153
20240318,100200,92354520,4020,4005,4020,4005,1002
20240318,100100,88330215,4010,4010,4010,4010,0
20240318,100000,88330215,4010,4010,4010,4010,5
20240318,095900,88310165,4010,4010,4010,4010,1
20240318,095800,88306155,4000,4000,4000,4000,7
20240318,095700,88278155,4005,4005,4005,4005,0
20240318,095600,88278155,4005,4005,4005,4005,0
20240318,095500,88278155,4005,4005,4005,4005,557
20240318,095400,86047370,4010,4010,4010,4010,0
20240318,095300,86047370,4010,4010,4010,4010,0
20240318,095200,86047370,4010,4005,4010,4005,626
20240318,095100,83537275,4005,4005,4005,4005,0
20240318,095000,83537275,4005,4000,4005,3995,103
20240318,094900,83125505,3995,3995,3995,3995,0
20240318,094800,83125505,3995,3995,3995,3995,0
20240318,094700,83125505,3995,3995,3995,3990,93
20240318,094600,82754160,4000,4005,4005,4000,102
20240318,094500,82346150,4005,4005,4005,4005,5
20240318,094400,82326125,4000,4010,4010,4000,552
20240318,094300,80118110,4005,4005,4005,4005,0
20240318,094200,80118110,4005,4005,4005,4005,0
20240318,094100,80118110,4005,4005,4005,4005,30
20240318,094000,79997960,4005,4005,4005,4005,25
20240318,093900,79897835,4010,4010,4010,4010,5
20240318,093800,79877785,4010,4015,4015,4010,420
20240318,093700,78192040,4015,4015,4015,4015,0
20240318,093600,78192040,4015,4015,4015,4015,0
20240318,093500,78192040,4015,4015,4015,4015,1
20240318,093400,78188025,4020,4020,4020,4020,5
20240318,093300,78167925,4020,4020,4020,4020,46
20240318,093200,77983005,4030,4025,4030,4025,4
20240318,093100,77966890,4030,4030,4030,4030,3
20240318,093000,77954800,4010,4035,4035,4010,493
20240318,092900,75965590,4035,4030,4035,4030,4
20240318,092800,75949455,4035,4020,4035,4020,278
20240318,092700,74830895,4020,4025,4025,4020,13
20240318,092600,74778585,4020,4040,4040,4020,342
20240318,092500,73400705,4040,4040,4040,4040,0
20240318,092400,73400705,4040,4040,4045,4040,448
20240318,092300,71590285,4045,4040,4045,4040,126
20240318,092200,71081230,4040,4025,4040,4025,1983
20240318,092100,63087600,4025,4025,4025,4025,195
20240318,092000,62302725,4025,4025,4025,4025,6
20240318,091900,62278575,4030,4030,4030,4030,1
20240318,091800,62274545,4035,4035,4035,4035,0
20240318,091700,62274545,4035,4010,4035,4010,1304
20240318,091600,57024520,4010,4010,4010,4010,0
20240318,091500,57024520,4010,4010,4010,4010,33
20240318,091400,56892190,4010,4015,4020,4000,2583
20240318,091300,46543680,4010,3990,4010,3990,761
20240318,091200,43495445,4005,4000,4005,3990,205
20240318,091100,42676225,4005,4005,4005,3995,536
20240318,091000,40532660,4015,4025,4025,4015,507
20240318,090900,38496995,4025,3990,4025,3990,1194
20240318,090800,33716790,3985,3965,3985,3960,382
20240318,090700,32202485,3980,3975,3980,3975,136
20240318,090600,31661635,3975,3970,3975,3970,13
20240318,090500,31609970,3970,3970,3970,3970,1
20240318,090400,31606000,3930,3965,3965,3930,1461
20240318,090300,25831475,3965,3965,3965,3965,0
20240318,090200,25831475,3965,3965,3980,3965,500
20240318,090100,23842955,3965,3965,3965,3965,1
20240318,090000,23838990,3965,3925,4015,3925,6072