KissMeData/348950/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211400,1198744630,4095,4095,4095,4095,3307
20240318,211300,1198744630,4095,4095,4095,4095,0
20240318,211200,1198744630,4095,4095,4095,4095,0
20240318,211100,1198744630,4095,4095,4095,4095,0
20240318,211000,1198744630,4095,4095,4095,4095,0
20240318,210900,1198744630,4095,4095,4095,4095,0
20240318,210800,1198744630,4095,4095,4095,4095,0
20240318,210700,1198744630,4095,4095,4095,4095,0
20240318,210600,1198744630,4095,4095,4095,4095,0
20240318,210500,1198744630,4095,4095,4095,4095,0
20240318,210400,1198744630,4095,4095,4095,4095,0
20240318,210300,1198744630,4095,4095,4095,4095,0
20240318,210200,1198744630,4095,4095,4095,4095,0
20240318,210100,1198744630,4095,4095,4095,4095,0
20240318,210000,1198744630,4095,4095,4095,4095,0
20240318,205900,1198744630,4095,4095,4095,4095,0
20240318,205800,1198744630,4095,4095,4095,4095,0
20240318,205700,1198744630,4095,4095,4095,4095,0
20240318,205600,1198744630,4095,4095,4095,4095,0
20240318,205500,1198744630,4095,4095,4095,4095,0
20240318,205400,1198744630,4095,4095,4095,4095,0
20240318,205300,1198744630,4095,4095,4095,4095,0
20240318,205200,1198744630,4095,4095,4095,4095,0
20240318,205100,1198744630,4095,4095,4095,4095,0
20240318,205000,1198744630,4095,4095,4095,4095,0
20240318,204900,1198744630,4095,4095,4095,4095,0
20240318,204800,1198744630,4095,4095,4095,4095,0
20240318,204700,1198744630,4095,4095,4095,4095,0
20240318,204600,1198744630,4095,4095,4095,4095,0
20240318,204500,1198744630,4095,4095,4095,4095,0
20240318,204400,1198744630,4095,4095,4095,4095,3307
20240318,204300,1198744630,4095,4095,4095,4095,0
20240318,204200,1198744630,4095,4095,4095,4095,0
20240318,204100,1198744630,4095,4095,4095,4095,0
20240318,204000,1198744630,4095,4095,4095,4095,0
20240318,203900,1198744630,4095,4095,4095,4095,0
20240318,203800,1198744630,4095,4095,4095,4095,0
20240318,203700,1198744630,4095,4095,4095,4095,0
20240318,203600,1198744630,4095,4095,4095,4095,0
20240318,203500,1198744630,4095,4095,4095,4095,0
20240318,203400,1198744630,4095,4095,4095,4095,0
20240318,203300,1198744630,4095,4095,4095,4095,0
20240318,203200,1198744630,4095,4095,4095,4095,0
20240318,203100,1198744630,4095,4095,4095,4095,0
20240318,203000,1198744630,4095,4095,4095,4095,0
20240318,202900,1198744630,4095,4095,4095,4095,0
20240318,202800,1198744630,4095,4095,4095,4095,0
20240318,202700,1198744630,4095,4095,4095,4095,0
20240318,202600,1198744630,4095,4095,4095,4095,0
20240318,202500,1198744630,4095,4095,4095,4095,0
20240318,202400,1198744630,4095,4095,4095,4095,0
20240318,202300,1198744630,4095,4095,4095,4095,0
20240318,202200,1198744630,4095,4095,4095,4095,0
20240318,202100,1198744630,4095,4095,4095,4095,0
20240318,202000,1198744630,4095,4095,4095,4095,0
20240318,201900,1198744630,4095,4095,4095,4095,0
20240318,201800,1198744630,4095,4095,4095,4095,0
20240318,201700,1198744630,4095,4095,4095,4095,0
20240318,201600,1198744630,4095,4095,4095,4095,0
20240318,201500,1198744630,4095,4095,4095,4095,0
20240318,201400,1198744630,4095,4095,4095,4095,3307
20240318,201300,1198744630,4095,4095,4095,4095,0
20240318,201200,1198744630,4095,4095,4095,4095,0
20240318,201100,1198744630,4095,4095,4095,4095,0
20240318,201000,1198744630,4095,4095,4095,4095,0
20240318,200900,1198744630,4095,4095,4095,4095,0
20240318,200800,1198744630,4095,4095,4095,4095,0
20240318,200700,1198744630,4095,4095,4095,4095,0
20240318,200600,1198744630,4095,4095,4095,4095,0
20240318,200500,1198744630,4095,4095,4095,4095,0
20240318,200400,1198744630,4095,4095,4095,4095,0
20240318,200300,1198744630,4095,4095,4095,4095,0
20240318,200200,1198744630,4095,4095,4095,4095,0
20240318,200100,1198744630,4095,4095,4095,4095,0
20240318,200000,1198744630,4095,4095,4095,4095,0
20240318,195900,1198744630,4095,4095,4095,4095,0
20240318,195800,1198744630,4095,4095,4095,4095,0
20240318,195700,1198744630,4095,4095,4095,4095,0
20240318,195600,1198744630,4095,4095,4095,4095,0
20240318,195500,1198744630,4095,4095,4095,4095,0
20240318,195400,1198744630,4095,4095,4095,4095,0
20240318,195300,1198744630,4095,4095,4095,4095,0
20240318,195200,1198744630,4095,4095,4095,4095,0
20240318,195100,1198744630,4095,4095,4095,4095,0
20240318,195000,1198744630,4095,4095,4095,4095,0
20240318,194900,1198744630,4095,4095,4095,4095,0
20240318,194800,1198744630,4095,4095,4095,4095,0
20240318,194700,1198744630,4095,4095,4095,4095,0
20240318,194600,1198744630,4095,4095,4095,4095,0
20240318,194500,1198744630,4095,4095,4095,4095,0
20240318,194400,1198744630,4095,4095,4095,4095,3307
20240318,194300,1198744630,4095,4095,4095,4095,0
20240318,194200,1198744630,4095,4095,4095,4095,0
20240318,194100,1198744630,4095,4095,4095,4095,0
20240318,194000,1198744630,4095,4095,4095,4095,0
20240318,193900,1198744630,4095,4095,4095,4095,0
20240318,193800,1198744630,4095,4095,4095,4095,0
20240318,193700,1198744630,4095,4095,4095,4095,0
20240318,193600,1198744630,4095,4095,4095,4095,0
20240318,193500,1198744630,4095,4095,4095,4095,0
20240318,193400,1198744630,4095,4095,4095,4095,0
20240318,193300,1198744630,4095,4095,4095,4095,0
20240318,193200,1198744630,4095,4095,4095,4095,0
20240318,193100,1198744630,4095,4095,4095,4095,0
20240318,193000,1198744630,4095,4095,4095,4095,0
20240318,192900,1198744630,4095,4095,4095,4095,0
20240318,192800,1198744630,4095,4095,4095,4095,0
20240318,192700,1198744630,4095,4095,4095,4095,0
20240318,192600,1198744630,4095,4095,4095,4095,0
20240318,192500,1198744630,4095,4095,4095,4095,0
20240318,192400,1198744630,4095,4095,4095,4095,0
20240318,192300,1198744630,4095,4095,4095,4095,0
20240318,192200,1198744630,4095,4095,4095,4095,0
20240318,192100,1198744630,4095,4095,4095,4095,0
20240318,192000,1198744630,4095,4095,4095,4095,0
20240318,191900,1198744630,4095,4095,4095,4095,0
20240318,191800,1198744630,4095,4095,4095,4095,0
20240318,191700,1198744630,4095,4095,4095,4095,0
20240318,191600,1198744630,4095,4095,4095,4095,0
20240318,191500,1198744630,4095,4095,4095,4095,0
20240318,191400,1198744630,4095,4095,4095,4095,3307
20240318,191300,1198744630,4095,4095,4095,4095,0
20240318,191200,1198744630,4095,4095,4095,4095,0
20240318,191100,1198744630,4095,4095,4095,4095,0
20240318,191000,1198744630,4095,4095,4095,4095,0
20240318,190900,1198744630,4095,4095,4095,4095,0
20240318,190800,1198744630,4095,4095,4095,4095,0
20240318,190700,1198744630,4095,4095,4095,4095,0
20240318,190600,1198744630,4095,4095,4095,4095,0
20240318,190500,1198744630,4095,4095,4095,4095,0
20240318,190400,1198744630,4095,4095,4095,4095,0
20240318,190300,1198744630,4095,4095,4095,4095,0
20240318,190200,1198744630,4095,4095,4095,4095,0
20240318,190100,1198744630,4095,4095,4095,4095,0
20240318,190000,1198744630,4095,4095,4095,4095,0
20240318,185900,1198744630,4095,4095,4095,4095,0
20240318,185800,1198744630,4095,4095,4095,4095,0
20240318,185700,1198744630,4095,4095,4095,4095,0
20240318,185600,1198744630,4095,4095,4095,4095,0
20240318,185500,1198744630,4095,4095,4095,4095,0
20240318,185400,1198744630,4095,4095,4095,4095,0
20240318,185300,1198744630,4095,4095,4095,4095,0
20240318,185200,1198744630,4095,4095,4095,4095,0
20240318,185100,1198744630,4095,4095,4095,4095,0
20240318,185000,1198744630,4095,4095,4095,4095,0
20240318,184900,1198744630,4095,4095,4095,4095,0
20240318,184800,1198744630,4095,4095,4095,4095,0
20240318,184700,1198744630,4095,4095,4095,4095,0
20240318,184600,1198744630,4095,4095,4095,4095,0
20240318,184500,1198744630,4095,4095,4095,4095,0
20240318,184400,1198744630,4095,4095,4095,4095,3307
20240318,184300,1198744630,4095,4095,4095,4095,0
20240318,184200,1198744630,4095,4095,4095,4095,0
20240318,184100,1198744630,4095,4095,4095,4095,0
20240318,184000,1198744630,4095,4095,4095,4095,0
20240318,183900,1198744630,4095,4095,4095,4095,0
20240318,183800,1198744630,4095,4095,4095,4095,0
20240318,183700,1198744630,4095,4095,4095,4095,0
20240318,183600,1198744630,4095,4095,4095,4095,0
20240318,183500,1198744630,4095,4095,4095,4095,0
20240318,183400,1198744630,4095,4095,4095,4095,0
20240318,183300,1198744630,4095,4095,4095,4095,0
20240318,183200,1198744630,4095,4095,4095,4095,0
20240318,183100,1198744630,4095,4095,4095,4095,0
20240318,183000,1198744630,4095,4095,4095,4095,0
20240318,182900,1198744630,4095,4095,4095,4095,0
20240318,182800,1198744630,4095,4095,4095,4095,0
20240318,182700,1198744630,4095,4095,4095,4095,0
20240318,182600,1198744630,4095,4095,4095,4095,0
20240318,182500,1198744630,4095,4095,4095,4095,0
20240318,182400,1198744630,4095,4095,4095,4095,0
20240318,182300,1198744630,4095,4095,4095,4095,0
20240318,182200,1198744630,4095,4095,4095,4095,0
20240318,182100,1198744630,4095,4095,4095,4095,0
20240318,182000,1198744630,4095,4095,4095,4095,0
20240318,181900,1198744630,4095,4095,4095,4095,0
20240318,181800,1198744630,4095,4095,4095,4095,0
20240318,181700,1198744630,4095,4095,4095,4095,0
20240318,181600,1198744630,4095,4095,4095,4095,0
20240318,181500,1198744630,4095,4095,4095,4095,0
20240318,181400,1198744630,4095,4095,4095,4095,3307
20240318,181300,1198744630,4095,4095,4095,4095,0
20240318,181200,1198744630,4095,4095,4095,4095,0
20240318,181100,1198744630,4095,4095,4095,4095,0
20240318,181000,1198744630,4095,4095,4095,4095,0
20240318,180900,1198744630,4095,4095,4095,4095,0
20240318,180800,1198744630,4095,4095,4095,4095,0
20240318,180700,1198744630,4095,4095,4095,4095,0
20240318,180600,1198744630,4095,4095,4095,4095,0
20240318,180500,1198744630,4095,4095,4095,4095,0
20240318,180400,1198744630,4095,4095,4095,4095,0
20240318,180300,1198744630,4095,4095,4095,4095,0
20240318,180200,1198744630,4095,4095,4095,4095,0
20240318,180100,1198744630,4095,4095,4095,4095,0
20240318,180000,1198744630,4095,4095,4095,4095,0
20240318,175900,1198744630,4095,4095,4095,4095,0
20240318,175800,1198744630,4095,4095,4095,4095,0
20240318,175700,1198744630,4095,4095,4095,4095,0
20240318,175600,1198744630,4095,4095,4095,4095,0
20240318,175500,1198744630,4095,4095,4095,4095,0
20240318,175400,1198744630,4095,4095,4095,4095,0
20240318,175300,1198744630,4095,4095,4095,4095,0
20240318,175200,1198744630,4095,4095,4095,4095,0
20240318,175100,1198744630,4095,4095,4095,4095,0
20240318,175000,1198744630,4095,4095,4095,4095,0
20240318,174900,1198744630,4095,4095,4095,4095,0
20240318,174800,1198744630,4095,4095,4095,4095,0
20240318,174700,1198744630,4095,4095,4095,4095,0
20240318,174600,1198744630,4095,4095,4095,4095,0
20240318,174500,1198744630,4095,4095,4095,4095,0
20240318,174400,1198744630,4095,4095,4095,4095,3307
20240318,174300,1198744630,4095,4095,4095,4095,0
20240318,174200,1198744630,4095,4095,4095,4095,0
20240318,174100,1198744630,4095,4095,4095,4095,0
20240318,174000,1198744630,4095,4095,4095,4095,0
20240318,173900,1198744630,4095,4095,4095,4095,0
20240318,173800,1198744630,4095,4095,4095,4095,0
20240318,173700,1198744630,4095,4095,4095,4095,0
20240318,173600,1198744630,4095,4095,4095,4095,0
20240318,173500,1198744630,4095,4095,4095,4095,0
20240318,173400,1198744630,4095,4095,4095,4095,0
20240318,173300,1198744630,4095,4095,4095,4095,0
20240318,173200,1198744630,4095,4095,4095,4095,0
20240318,173100,1198744630,4095,4095,4095,4095,0
20240318,173000,1198744630,4095,4095,4095,4095,0
20240318,172900,1198744630,4095,4095,4095,4095,0
20240318,172800,1198744630,4095,4095,4095,4095,0
20240318,172700,1198744630,4095,4095,4095,4095,0
20240318,172600,1198744630,4095,4095,4095,4095,0
20240318,172500,1198744630,4095,4095,4095,4095,0
20240318,172400,1198744630,4095,4095,4095,4095,0
20240318,172300,1198744630,4095,4095,4095,4095,0
20240318,172200,1198744630,4095,4095,4095,4095,0
20240318,172100,1198744630,4095,4095,4095,4095,0
20240318,172000,1198744630,4095,4095,4095,4095,0
20240318,171900,1198744630,4095,4095,4095,4095,0
20240318,171800,1198744630,4095,4095,4095,4095,0
20240318,171700,1198744630,4095,4095,4095,4095,0
20240318,171600,1198744630,4095,4095,4095,4095,0
20240318,171500,1198744630,4095,4095,4095,4095,0
20240318,171400,1198744630,4095,4095,4095,4095,3307
20240318,171300,1198744630,4095,4095,4095,4095,0
20240318,171200,1198744630,4095,4095,4095,4095,0
20240318,171100,1198744630,4095,4095,4095,4095,0
20240318,171000,1198744630,4095,4095,4095,4095,0
20240318,170900,1198744630,4095,4095,4095,4095,0
20240318,170800,1198744630,4095,4095,4095,4095,0
20240318,170700,1198744630,4095,4095,4095,4095,0
20240318,170600,1198744630,4095,4095,4095,4095,0
20240318,170500,1198744630,4095,4095,4095,4095,0
20240318,170400,1198744630,4095,4095,4095,4095,0
20240318,170300,1198744630,4095,4095,4095,4095,0
20240318,170200,1198744630,4095,4095,4095,4095,0
20240318,170100,1198744630,4095,4095,4095,4095,0
20240318,170000,1198744630,4095,4095,4095,4095,0
20240318,165900,1198744630,4095,4095,4095,4095,0
20240318,165800,1198744630,4095,4095,4095,4095,0
20240318,165700,1198744630,4095,4095,4095,4095,0
20240318,165600,1198744630,4095,4095,4095,4095,0
20240318,165500,1198744630,4095,4095,4095,4095,0
20240318,165400,1198744630,4095,4095,4095,4095,0
20240318,165300,1198744630,4095,4095,4095,4095,0
20240318,165200,1198744630,4095,4095,4095,4095,0
20240318,165100,1198744630,4095,4095,4095,4095,0
20240318,165000,1198744630,4095,4095,4095,4095,0
20240318,164900,1198744630,4095,4095,4095,4095,0
20240318,164800,1198744630,4095,4095,4095,4095,0
20240318,164700,1198744630,4095,4095,4095,4095,0
20240318,164600,1198744630,4095,4095,4095,4095,0
20240318,164500,1198744630,4095,4095,4095,4095,0
20240318,164400,1198744630,4095,4095,4095,4095,3307
20240318,164300,1198744630,4095,4095,4095,4095,0
20240318,164200,1198744630,4095,4095,4095,4095,0
20240318,164100,1198744630,4095,4095,4095,4095,0
20240318,164000,1198744630,4095,4095,4095,4095,0
20240318,163900,1198744630,4095,4095,4095,4095,0
20240318,163800,1198744630,4095,4095,4095,4095,0
20240318,163700,1198744630,4095,4095,4095,4095,0
20240318,163600,1198744630,4095,4095,4095,4095,0
20240318,163500,1198744630,4095,4095,4095,4095,0
20240318,163400,1198744630,4095,4095,4095,4095,0
20240318,163300,1198744630,4095,4095,4095,4095,0
20240318,163200,1198744630,4095,4095,4095,4095,0
20240318,163100,1198744630,4095,4095,4095,4095,0
20240318,163000,1198744630,4095,4095,4095,4095,0
20240318,162900,1198744630,4095,4095,4095,4095,0
20240318,162800,1198744630,4095,4095,4095,4095,0
20240318,162700,1198744630,4095,4095,4095,4095,0
20240318,162600,1198744630,4095,4095,4095,4095,0
20240318,162500,1198744630,4095,4095,4095,4095,0
20240318,162400,1198744630,4095,4095,4095,4095,0
20240318,162300,1198744630,4095,4095,4095,4095,0
20240318,162200,1198744630,4095,4095,4095,4095,0
20240318,162100,1198744630,4095,4095,4095,4095,0
20240318,162000,1198744630,4095,4095,4095,4095,0
20240318,161900,1198744630,4095,4095,4095,4095,0
20240318,161800,1198744630,4095,4095,4095,4095,0
20240318,161700,1198744630,4095,4095,4095,4095,0
20240318,161600,1198744630,4095,4095,4095,4095,0
20240318,161500,1198744630,4095,4095,4095,4095,0
20240318,161400,1198744630,4095,4095,4095,4095,3307
20240318,161300,1198744630,4095,4095,4095,4095,0
20240318,161200,1198744630,4095,4095,4095,4095,0
20240318,161100,1198744630,4095,4095,4095,4095,0
20240318,161000,1198744630,4095,4095,4095,4095,0
20240318,160900,1198744630,4095,4095,4095,4095,0
20240318,160800,1198744630,4095,4095,4095,4095,0
20240318,160700,1198744630,4095,4095,4095,4095,0
20240318,160600,1198744630,4095,4095,4095,4095,0
20240318,160500,1198744630,4095,4095,4095,4095,0
20240318,160400,1198744630,4095,4095,4095,4095,0
20240318,160300,1198744630,4095,4095,4095,4095,0
20240318,160200,1198744630,4095,4095,4095,4095,0
20240318,160100,1198744630,4095,4095,4095,4095,0
20240318,160000,1198744630,4095,4095,4095,4095,0
20240318,155900,1198744630,4095,4095,4095,4095,0
20240318,155800,1198744630,4095,4095,4095,4095,0
20240318,155700,1198744630,4095,4095,4095,4095,0
20240318,155600,1198744630,4095,4095,4095,4095,0
20240318,155500,1198744630,4095,4095,4095,4095,0
20240318,155400,1198744630,4095,4095,4095,4095,0
20240318,155300,1198744630,4095,4095,4095,4095,0
20240318,155200,1198744630,4095,4095,4095,4095,0
20240318,155100,1198744630,4095,4095,4095,4095,0
20240318,155000,1198744630,4095,4095,4095,4095,0
20240318,154900,1198744630,4095,4095,4095,4095,0
20240318,154800,1198744630,4095,4095,4095,4095,0
20240318,154700,1198744630,4095,4095,4095,4095,0
20240318,154600,1198744630,4095,4095,4095,4095,0
20240318,154500,1198744630,4095,4095,4095,4095,0
20240318,154400,1198744630,4095,4095,4095,4095,3307
20240318,154300,1198744630,4095,4095,4095,4095,0
20240318,154200,1198744630,4095,4095,4095,4095,0
20240318,154100,1198744630,4095,4095,4095,4095,0
20240318,154000,1198744630,4095,4095,4095,4095,0
20240318,153900,1198744630,4095,4095,4095,4095,0
20240318,153800,1198744630,4095,4095,4095,4095,0
20240318,153700,1198744630,4095,4095,4095,4095,0
20240318,153600,1198744630,4095,4095,4095,4095,0
20240318,153500,1198744630,4095,4095,4095,4095,0
20240318,153400,1198744630,4095,4095,4095,4095,0
20240318,153300,1198744630,4095,4095,4095,4095,0
20240318,153200,1198744630,4095,4095,4095,4095,0
20240318,153100,1198744630,4095,4095,4095,4095,0
20240318,153000,1198744630,4095,4095,4095,4095,3307
20240318,152900,1185202465,4095,4095,4095,4095,0
20240318,152800,1185202465,4095,4095,4095,4095,0
20240318,152700,1185202465,4095,4095,4095,4095,0
20240318,152600,1185202465,4095,4095,4095,4095,0
20240318,152500,1185202465,4095,4095,4095,4095,0
20240318,152400,1185202465,4095,4095,4095,4095,0
20240318,152300,1185202465,4095,4095,4095,4095,0
20240318,152200,1185202465,4095,4095,4095,4095,0
20240318,152100,1185202465,4095,4095,4095,4095,0
20240318,152000,1185202465,4095,4095,4095,4095,0
20240318,151900,1185202465,4095,4090,4095,4090,231
20240318,151800,1184257025,4090,4090,4090,4090,110
20240318,151700,1183807125,4090,4090,4090,4090,5099
20240318,151600,1162952215,4090,4090,4090,4090,250
20240318,151500,1161929715,4090,4090,4090,4090,15
20240318,151400,1161868365,4090,4090,4090,4090,65
20240318,151300,1161602515,4090,4090,4090,4090,73
20240318,151200,1161303945,4090,4090,4090,4085,630
20240318,151100,1158727745,4090,4090,4090,4090,12
20240318,151000,1158678665,4090,4090,4090,4090,545
20240318,150900,1156449615,4090,4090,4090,4090,4
20240318,150800,1156433255,4090,4085,4090,4085,49
20240318,150700,1156233085,4090,4090,4090,4090,48
20240318,150600,1156036765,4090,4090,4090,4090,6
20240318,150500,1156012225,4090,4090,4090,4090,432
20240318,150400,1154245345,4090,4090,4090,4090,6
20240318,150300,1154220805,4090,4090,4090,4090,0
20240318,150200,1154220805,4090,4090,4090,4090,10
20240318,150100,1154179905,4090,4090,4090,4090,3786
20240318,150000,1138695165,4090,4090,4090,4090,66
20240318,145900,1138425225,4090,4085,4090,4085,15
20240318,145800,1138363885,4090,4090,4090,4090,0
20240318,145700,1138363885,4090,4090,4090,4090,6
20240318,145600,1138339345,4090,4090,4090,4090,0
20240318,145500,1138339345,4090,4090,4090,4090,8
20240318,145400,1138306625,4090,4090,4090,4090,42
20240318,145300,1138134845,4090,4090,4090,4090,2
20240318,145200,1138126665,4085,4085,4085,4085,100
20240318,145100,1137718165,4085,4085,4085,4085,177
20240318,145000,1136995120,4085,4085,4085,4085,1411
20240318,144900,1131231185,4085,4085,4085,4085,2
20240318,144800,1131223015,4085,4085,4085,4085,198
20240318,144700,1130414185,4090,4090,4090,4090,1
20240318,144600,1130410095,4085,4090,4090,4085,301
20240318,144500,1129179010,4090,4090,4090,4080,1385
20240318,144400,1123526990,4090,4090,4090,4090,10
20240318,144300,1123486090,4090,4090,4090,4085,272
20240318,144200,1122374885,4080,4085,4090,4080,7659
20240318,144100,1091107380,4090,4090,4090,4090,26
20240318,144000,1091001040,4090,4090,4090,4090,81
20240318,143900,1090669750,4090,4090,4090,4090,15
20240318,143800,1090608400,4085,4095,4095,4085,253
20240318,143700,1089574365,4095,4095,4095,4095,100
20240318,143600,1089164865,4095,4095,4095,4095,20
20240318,143500,1089082965,4095,4095,4095,4095,92
20240318,143400,1088706225,4090,4095,4095,4090,14
20240318,143300,1088648905,4095,4090,4095,4090,5
20240318,143200,1088628435,4095,4095,4095,4095,100
20240318,143100,1088218935,4095,4090,4095,4090,323
20240318,143000,1086897615,4090,4090,4090,4090,229
20240318,142900,1085961005,4090,4090,4090,4090,224
20240318,142800,1085044845,4090,4090,4090,4090,166
20240318,142700,1084365905,4090,4090,4095,4085,1935
20240318,142600,1076459255,4090,4095,4095,4090,297
20240318,142500,1075244465,4090,4090,4090,4090,251
20240318,142400,1074217875,4090,4090,4090,4090,461
20240318,142300,1072332385,4090,4090,4095,4090,37428
20240318,142200,919251825,4095,4095,4095,4095,45
20240318,142100,919067550,4095,4095,4095,4095,80
20240318,142000,918739950,4095,4095,4095,4095,660
20240318,141900,916037250,4095,4095,4095,4095,201
20240318,141800,915214155,4095,4095,4095,4095,54
20240318,141700,914993025,4095,4095,4095,4095,60
20240318,141600,914747325,4095,4090,4095,4090,437
20240318,141500,912958465,4095,4095,4095,4095,242
20240318,141400,911967475,4095,4095,4095,4095,570
20240318,141300,909633325,4095,4090,4095,4090,319
20240318,141200,908327690,4095,4095,4095,4095,152
20240318,141100,907705250,4095,4095,4095,4095,10
20240318,141000,907664300,4095,4090,4095,4090,237
20240318,140900,906694455,4095,4095,4095,4095,252
20240318,140800,905662515,4095,4095,4095,4095,479
20240318,140700,903701010,4090,4090,4090,4090,0
20240318,140600,903701010,4090,4090,4090,4090,136
20240318,140500,903144770,4095,4095,4095,4095,543
20240318,140400,900921185,4095,4090,4095,4090,2196
20240318,140300,891939535,4090,4095,4095,4090,98
20240318,140200,891538700,4095,4090,4095,4090,45
20240318,140100,891354625,4095,4095,4095,4095,1000
20240318,140000,887259625,4095,4095,4095,4095,1707
20240318,135900,880269460,4095,4095,4095,4095,34
20240318,135800,880130230,4095,4095,4095,4095,500
20240318,135700,878082730,4095,4095,4095,4095,120
20240318,135600,877591330,4095,4090,4095,4090,141
20240318,135500,877014635,4090,4095,4095,4090,1162
20240318,135400,872260830,4095,4095,4095,4095,20
20240318,135300,872178930,4095,4095,4095,4090,3250
20240318,135200,858870875,4090,4090,4090,4090,64
20240318,135100,858609115,4095,4095,4095,4095,50
20240318,135000,858404365,4095,4090,4095,4090,132
20240318,134900,857864480,4090,4090,4090,4090,1200
20240318,134800,852956480,4095,4095,4095,4095,30
20240318,134700,852833630,4095,4100,4100,4095,6328
20240318,134600,826920420,4095,4100,4100,4095,134
20240318,134500,826371680,4100,4100,4100,4100,0
20240318,134400,826371680,4100,4100,4100,4100,10
20240318,134300,826330680,4095,4095,4095,4095,135
20240318,134200,825777855,4095,4095,4095,4095,5629
20240318,134100,802727100,4095,4100,4100,4095,2505
20240318,134000,792469100,4100,4095,4100,4095,334
20240318,133900,791100370,4100,4100,4100,4100,30
20240318,133800,790977370,4100,4100,4100,4100,510
20240318,133700,788886370,4095,4100,4100,4095,134
20240318,133600,788337635,4095,4095,4095,4095,0
20240318,133500,788337635,4095,4100,4100,4095,11
20240318,133400,788292540,4095,4095,4095,4095,0
20240318,133300,788292540,4095,4100,4100,4095,1195
20240318,133200,783393715,4100,4095,4100,4095,18
20240318,133100,783319955,4100,4100,4100,4100,10
20240318,133000,783278955,4095,4100,4100,4095,107
20240318,132900,782840745,4100,4100,4100,4100,0
20240318,132800,782840745,4100,4100,4100,4100,3
20240318,132700,782828445,4100,4100,4100,4100,0
20240318,132600,782828445,4100,4100,4100,4100,250
20240318,132500,781803445,4100,4100,4100,4100,450
20240318,132400,779958445,4095,4095,4095,4095,133
20240318,132300,779413810,4100,4100,4100,4100,128
20240318,132200,778889010,4100,4100,4100,4100,0
20240318,132100,778889010,4100,4100,4100,4100,20
20240318,132000,778807010,4095,4095,4095,4095,134
20240318,131900,778258280,4095,4095,4095,4095,0
20240318,131800,778258280,4095,4095,4095,4095,0
20240318,131700,778258280,4095,4095,4095,4095,137
20240318,131600,777697265,4100,4100,4100,4100,475
20240318,131500,775749765,4100,4100,4100,4100,21
20240318,131400,775663665,4100,4095,4100,4095,298
20240318,131300,774442975,4100,4100,4100,4100,21
20240318,131200,774356875,4100,4100,4100,4100,1372
20240318,131100,768731675,4100,4095,4100,4095,24
20240318,131000,768633390,4100,4100,4100,4100,49
20240318,130900,768432490,4100,4100,4100,4100,44
20240318,130800,768252090,4100,4100,4100,4100,402
20240318,130700,766603890,4095,4100,4100,4095,138
20240318,130600,766038750,4100,4095,4100,4095,3166
20240318,130500,753061860,4100,4100,4100,4100,25
20240318,130400,752959360,4100,4095,4100,4095,802
20240318,130300,749672700,4095,4100,4100,4095,329
20240318,130200,748323900,4100,4095,4100,4095,1445
20240318,130100,742406600,4100,4095,4100,4095,140
20240318,130000,741833270,4100,4100,4100,4100,83
20240318,125900,741492970,4095,4095,4095,4095,0
20240318,125800,741492970,4095,4095,4095,4095,137
20240318,125700,740931955,4100,4100,4100,4100,13
20240318,125600,740878655,4100,4100,4100,4100,80
20240318,125500,740550655,4100,4100,4100,4100,122
20240318,125400,740050455,4095,4100,4100,4095,296
20240318,125300,738837380,4100,4100,4100,4100,7
20240318,125200,738808680,4100,4100,4100,4100,1
20240318,125100,738804580,4095,4095,4095,4095,67
20240318,125000,738530215,4100,4095,4100,4095,1094
20240318,124900,734050270,4095,4090,4095,4090,298
20240318,124800,732830320,4095,4095,4095,4095,105
20240318,124700,732400345,4095,4095,4095,4095,102
20240318,124600,731982655,4095,4095,4095,4090,130
20240318,124500,731450430,4095,4095,4095,4090,5056
20240318,124400,710771185,4095,4095,4095,4095,459
20240318,124300,708891580,4095,4095,4095,4095,3000
20240318,124200,696606580,4095,4095,4095,4095,121
20240318,124100,696111085,4095,4090,4095,4090,751
20240318,124000,693036400,4095,4095,4095,4095,383
20240318,123900,691468015,4095,4095,4095,4095,0
20240318,123800,691468015,4095,4095,4095,4095,1
20240318,123700,691463920,4090,4100,4100,4090,256
20240318,123600,690415005,4100,4100,4100,4100,1408
20240318,123500,684642205,4100,4100,4100,4100,3
20240318,123400,684629905,4100,4095,4100,4090,523
20240318,123300,682487355,4095,4095,4095,4095,1936
20240318,123200,674559435,4100,4100,4100,4100,6
20240318,123100,674534835,4095,4100,4100,4095,237
20240318,123000,673563170,4100,4100,4100,4100,20
20240318,122900,673481170,4100,4100,4100,4100,510
20240318,122800,671390170,4095,4100,4100,4095,5350
20240318,122700,649481660,4100,4100,4100,4100,24
20240318,122600,649383260,4095,4100,4100,4095,104
20240318,122500,648957360,4095,4095,4100,4095,1335
20240318,122400,643489535,4100,4100,4100,4100,100
20240318,122300,643079535,4100,4100,4100,4100,10
20240318,122200,643038535,4100,4100,4100,4100,53
20240318,122100,642821235,4095,4095,4095,4095,105
20240318,122000,642391260,4095,4095,4095,4095,0
20240318,121900,642391260,4095,4095,4095,4095,0
20240318,121800,642391260,4095,4100,4100,4095,1520
20240318,121700,636159835,4100,4100,4100,4100,210
20240318,121600,635298835,4100,4100,4100,4100,153
20240318,121500,634671535,4100,4105,4105,4100,99
20240318,121400,634265605,4095,4095,4095,4095,0
20240318,121300,634265605,4095,4095,4095,4095,0
20240318,121200,634265605,4095,4095,4095,4095,5154
20240318,121100,613159975,4095,4095,4095,4095,0
20240318,121000,613159975,4095,4100,4100,4095,2864
20240318,120900,601424280,4100,4100,4100,4100,1407
20240318,120800,595655580,4105,4105,4105,4105,53
20240318,120700,595438015,4105,4105,4105,4105,1
20240318,120600,595433910,4105,4105,4105,4105,0
20240318,120500,595433910,4105,4105,4105,4105,5
20240318,120400,595413385,4100,4100,4100,4100,157
20240318,120300,594769685,4100,4100,4100,4100,1244
20240318,120200,589669285,4100,4100,4100,4100,3000
20240318,120100,577369285,4100,4100,4100,4095,140
20240318,120000,576795630,4100,4095,4100,4095,905
20240318,115900,573089630,4095,4095,4095,4095,0
20240318,115800,573089630,4095,4095,4100,4095,2536
20240318,115700,562704210,4100,4100,4100,4100,9056
20240318,115600,525574610,4105,4105,4105,4105,5
20240318,115500,525554085,4105,4100,4105,4100,144
20240318,115400,524963630,4100,4105,4110,4100,4898
20240318,115300,504857590,4110,4110,4110,4110,200
20240318,115200,504035590,4110,4105,4110,4105,5005
20240318,115100,483490040,4105,4110,4110,4105,130
20240318,115000,482956090,4110,4110,4110,4110,105
20240318,114900,482524540,4110,4110,4110,4110,9
20240318,114800,482487550,4110,4110,4110,4110,275
20240318,114700,481357300,4110,4110,4110,4110,1
20240318,114600,481353190,4110,4110,4110,4110,6
20240318,114500,481328530,4110,4110,4110,4110,401
20240318,114400,479680420,4110,4110,4110,4110,265
20240318,114300,478591270,4110,4110,4110,4110,250
20240318,114200,477563770,4110,4105,4110,4105,833
20240318,114100,474141640,4110,4110,4110,4110,15147
20240318,114000,411887470,4110,4110,4110,4110,534
20240318,113900,409692730,4115,4115,4120,4115,120
20240318,113800,409198915,4115,4115,4115,4115,0
20240318,113700,409198915,4115,4115,4115,4115,135
20240318,113600,408643390,4115,4115,4115,4115,300
20240318,113500,407408890,4115,4115,4115,4115,0
20240318,113400,407408890,4115,4115,4115,4115,133
20240318,113300,406861595,4115,4115,4115,4115,9
20240318,113200,406824560,4115,4115,4115,4115,0
20240318,113100,406824560,4115,4115,4115,4115,0
20240318,113000,406824560,4115,4115,4115,4115,9
20240318,112900,406787525,4120,4120,4120,4120,0
20240318,112800,406787525,4120,4115,4120,4115,1680
20240318,112700,399874070,4115,4110,4115,4110,279
20240318,112600,398726675,4115,4115,4115,4115,0
20240318,112500,398726675,4115,4115,4115,4115,105
20240318,112400,398294600,4115,4110,4115,4110,72
20240318,112300,397998665,4115,4115,4115,4115,69
20240318,112200,397714730,4115,4115,4115,4115,208
20240318,112100,396858810,4115,4115,4115,4115,8
20240318,112000,396825890,4110,4115,4115,4110,57
20240318,111900,396591605,4115,4115,4115,4115,487
20240318,111800,394587600,4115,4115,4115,4115,59
20240318,111700,394344815,4115,4115,4115,4115,284
20240318,111600,393176155,4115,4115,4115,4115,25
20240318,111500,393073280,4120,4115,4120,4115,1587
20240318,111400,386542770,4120,4120,4120,4120,0
20240318,111300,386542770,4120,4120,4120,4120,50
20240318,111200,386336770,4120,4120,4120,4120,276
20240318,111100,385199650,4120,4120,4120,4120,41
20240318,111000,385030730,4120,4120,4120,4120,35
20240318,110900,384886530,4120,4120,4120,4120,243
20240318,110800,383885370,4120,4120,4120,4120,1
20240318,110700,383881250,4120,4115,4120,4115,241
20240318,110600,382889330,4115,4115,4120,4115,1355
20240318,110500,377312280,4115,4115,4115,4115,110
20240318,110400,376859630,4115,4115,4115,4115,0
20240318,110300,376859630,4115,4115,4115,4110,114
20240318,110200,376390770,4115,4115,4115,4115,17
20240318,110100,376320815,4115,4115,4115,4115,200
20240318,110000,375497815,4115,4115,4115,4115,36
20240318,105900,375349675,4115,4115,4115,4115,551
20240318,105800,373082310,4110,4115,4115,4110,411
20240318,105700,371392100,4115,4115,4115,4110,189
20240318,105600,370614615,4110,4115,4115,4110,501
20240318,105500,368554500,4115,4115,4115,4115,151
20240318,105400,367933135,4115,4115,4115,4115,0
20240318,105300,367933135,4115,4115,4115,4115,8
20240318,105200,367900215,4115,4115,4115,4115,350
20240318,105100,366459965,4110,4110,4110,4110,100
20240318,105000,366048965,4120,4115,4120,4115,100
20240318,104900,365637450,4110,4110,4110,4110,0
20240318,104800,365637450,4110,4115,4115,4110,1469
20240318,104700,359599515,4110,4115,4115,4110,9115
20240318,104600,322136860,4115,4115,4115,4115,2207
20240318,104500,313055055,4120,4120,4120,4120,0
20240318,104400,313055055,4120,4120,4120,4120,128
20240318,104300,312527695,4120,4120,4120,4115,1012
20240318,104200,308363255,4120,4120,4120,4120,502
20240318,104100,306295015,4120,4120,4120,4120,40
20240318,104000,306130215,4120,4115,4120,4115,12
20240318,103900,306080830,4115,4120,4120,4115,208
20240318,103800,305224870,4120,4120,4120,4120,109
20240318,103700,304775790,4120,4115,4120,4115,12
20240318,103600,304726400,4115,4115,4120,4115,1916
20240318,103500,296834875,4115,4115,4115,4115,52
20240318,103400,296620895,4115,4115,4115,4115,1249
20240318,103300,291481260,4115,4115,4115,4115,40
20240318,103200,291316660,4115,4115,4120,4110,3895
20240318,103100,275295730,4115,4115,4115,4115,5000
20240318,103000,254720730,4120,4120,4120,4120,6
20240318,102900,254696010,4115,4115,4115,4115,0
20240318,102800,254696010,4115,4120,4120,4115,2685
20240318,102700,243646310,4125,4125,4125,4125,25
20240318,102600,243543185,4120,4120,4120,4120,2
20240318,102500,243534945,4125,4120,4125,4120,4
20240318,102400,243518455,4120,4120,4120,4120,0
20240318,102300,243518455,4120,4120,4120,4120,0
20240318,102200,243518455,4120,4115,4120,4115,2249
20240318,102100,234255195,4115,4115,4115,4115,531
20240318,102000,232070130,4120,4115,4120,4115,2025
20240318,101900,223727325,4120,4120,4120,4120,101
20240318,101800,223311205,4120,4120,4120,4120,815
20240318,101700,219953405,4125,4120,4125,4120,2935
20240318,101600,207861180,4120,4120,4125,4120,1273
20240318,101500,202616405,4120,4120,4120,4120,0
20240318,101400,202616405,4120,4120,4120,4120,0
20240318,101300,202616405,4120,4120,4120,4120,4686
20240318,101200,183310085,4120,4130,4130,4120,5688
20240318,101100,159851350,4125,4130,4130,4125,375
20240318,101000,158303635,4130,4135,4135,4130,1050
20240318,100900,153964535,4135,4135,4135,4135,4
20240318,100800,153947995,4130,4130,4130,4130,2934
20240318,100700,141830575,4130,4130,4130,4130,40
20240318,100600,141665375,4130,4130,4130,4130,5
20240318,100500,141644725,4125,4125,4125,4125,27
20240318,100400,141533350,4135,4130,4135,4130,1294
20240318,100300,136187535,4130,4130,4130,4125,177
20240318,100200,135456660,4130,4130,4130,4130,1
20240318,100100,135452530,4130,4130,4130,4130,129
20240318,100000,134919760,4130,4130,4130,4130,4086
20240318,095900,118044580,4130,4135,4135,4130,4397
20240318,095800,99884965,4135,4135,4135,4135,20
20240318,095700,99802265,4135,4135,4135,4135,82
20240318,095600,99463195,4135,4135,4135,4135,1210
20240318,095500,94459845,4135,4135,4135,4135,2
20240318,095400,94451575,4130,4135,4135,4130,508
20240318,095300,92353495,4135,4135,4135,4135,222
20240318,095200,91435525,4135,4135,4135,4135,4
20240318,095100,91418985,4135,4135,4135,4135,222
20240318,095000,90501015,4135,4135,4135,4135,2
20240318,094900,90492745,4135,4135,4135,4135,37
20240318,094800,90339750,4135,4135,4135,4135,50
20240318,094700,90133000,4135,4135,4135,4135,387
20240318,094600,88532755,4135,4135,4135,4135,244
20240318,094500,87523815,4135,4135,4135,4135,1021
20240318,094400,83301980,4135,4135,4135,4135,27
20240318,094300,83190335,4135,4135,4135,4135,610
20240318,094200,80667985,4135,4135,4135,4135,17
20240318,094100,80597690,4135,4135,4135,4135,0
20240318,094000,80597690,4135,4135,4135,4135,138
20240318,093900,80027060,4135,4135,4135,4135,523
20240318,093800,77864455,4135,4135,4135,4130,44
20240318,093700,77682620,4135,4135,4135,4135,1016
20240318,093600,73481460,4135,4135,4135,4135,14
20240318,093500,73423570,4135,4135,4135,4135,20
20240318,093400,73340870,4135,4135,4135,4135,10
20240318,093300,73299520,4135,4135,4135,4135,72
20240318,093200,73001800,4135,4135,4135,4135,1
20240318,093100,72997665,4135,4135,4135,4135,41
20240318,093000,72828130,4135,4135,4135,4135,20
20240318,092900,72745430,4135,4135,4135,4135,10
20240318,092800,72704080,4130,4130,4130,4130,4
20240318,092700,72687560,4130,4135,4140,4130,2143
20240318,092600,63826630,4135,4130,4135,4130,1180
20240318,092500,58947365,4135,4130,4135,4130,104
20240318,092400,58517335,4135,4130,4135,4130,103
20240318,092300,58091825,4130,4135,4135,4130,1135
20240318,092200,53404105,4135,4135,4135,4135,1030
20240318,092100,49145055,4135,4135,4135,4135,554
20240318,092000,46854265,4135,4135,4135,4135,602
20240318,091900,44364995,4140,4135,4140,4135,15
20240318,091800,44302940,4140,4140,4140,4135,335
20240318,091700,42916280,4140,4135,4140,4135,1255
20240318,091600,37725180,4140,4135,4140,4135,2
20240318,091500,37716905,4135,4135,4135,4130,611
20240318,091400,35190460,4135,4140,4140,4135,618
20240318,091300,32635015,4140,4140,4140,4140,1
20240318,091200,32630875,4140,4140,4140,4140,4
20240318,091100,32614315,4135,4135,4140,4135,84
20240318,091000,32266970,4140,4135,4140,4135,104
20240318,090900,31836430,4135,4135,4140,4135,2138
20240318,090800,22995795,4135,4135,4135,4135,30
20240318,090700,22871745,4135,4135,4135,4135,457
20240318,090600,20982050,4135,4135,4135,4135,25
20240318,090500,20878675,4135,4135,4135,4135,335
20240318,090400,19493450,4135,4140,4140,4135,358
20240318,090300,18011680,4140,4140,4140,4140,769
20240318,090200,14828020,4135,4140,4145,4135,1916
20240318,090100,6904330,4135,4140,4140,4135,910
20240318,090000,3141470,4140,4150,4150,4140,757