KissMeData/134580/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,201800,385122640,3290,3290,3290,3290,3429
20240318,201700,385122640,3290,3290,3290,3290,0
20240318,201600,385122640,3290,3290,3290,3290,0
20240318,201500,385122640,3290,3290,3290,3290,0
20240318,201400,385122640,3290,3290,3290,3290,0
20240318,201300,385122640,3290,3290,3290,3290,0
20240318,201200,385122640,3290,3290,3290,3290,0
20240318,201100,385122640,3290,3290,3290,3290,0
20240318,201000,385122640,3290,3290,3290,3290,0
20240318,200900,385122640,3290,3290,3290,3290,0
20240318,200800,385122640,3290,3290,3290,3290,0
20240318,200700,385122640,3290,3290,3290,3290,0
20240318,200600,385122640,3290,3290,3290,3290,0
20240318,200500,385122640,3290,3290,3290,3290,0
20240318,200400,385122640,3290,3290,3290,3290,0
20240318,200300,385122640,3290,3290,3290,3290,0
20240318,200200,385122640,3290,3290,3290,3290,0
20240318,200100,385122640,3290,3290,3290,3290,0
20240318,200000,385122640,3290,3290,3290,3290,0
20240318,195900,385122640,3290,3290,3290,3290,0
20240318,195800,385122640,3290,3290,3290,3290,0
20240318,195700,385122640,3290,3290,3290,3290,0
20240318,195600,385122640,3290,3290,3290,3290,0
20240318,195500,385122640,3290,3290,3290,3290,0
20240318,195400,385122640,3290,3290,3290,3290,0
20240318,195300,385122640,3290,3290,3290,3290,0
20240318,195200,385122640,3290,3290,3290,3290,0
20240318,195100,385122640,3290,3290,3290,3290,0
20240318,195000,385122640,3290,3290,3290,3290,0
20240318,194900,385122640,3290,3290,3290,3290,0
20240318,194800,385122640,3290,3290,3290,3290,3429
20240318,194700,385122640,3290,3290,3290,3290,0
20240318,194600,385122640,3290,3290,3290,3290,0
20240318,194500,385122640,3290,3290,3290,3290,0
20240318,194400,385122640,3290,3290,3290,3290,0
20240318,194300,385122640,3290,3290,3290,3290,0
20240318,194200,385122640,3290,3290,3290,3290,0
20240318,194100,385122640,3290,3290,3290,3290,0
20240318,194000,385122640,3290,3290,3290,3290,0
20240318,193900,385122640,3290,3290,3290,3290,0
20240318,193800,385122640,3290,3290,3290,3290,0
20240318,193700,385122640,3290,3290,3290,3290,0
20240318,193600,385122640,3290,3290,3290,3290,0
20240318,193500,385122640,3290,3290,3290,3290,0
20240318,193400,385122640,3290,3290,3290,3290,0
20240318,193300,385122640,3290,3290,3290,3290,0
20240318,193200,385122640,3290,3290,3290,3290,0
20240318,193100,385122640,3290,3290,3290,3290,0
20240318,193000,385122640,3290,3290,3290,3290,0
20240318,192900,385122640,3290,3290,3290,3290,0
20240318,192800,385122640,3290,3290,3290,3290,0
20240318,192700,385122640,3290,3290,3290,3290,0
20240318,192600,385122640,3290,3290,3290,3290,0
20240318,192500,385122640,3290,3290,3290,3290,0
20240318,192400,385122640,3290,3290,3290,3290,0
20240318,192300,385122640,3290,3290,3290,3290,0
20240318,192200,385122640,3290,3290,3290,3290,0
20240318,192100,385122640,3290,3290,3290,3290,0
20240318,192000,385122640,3290,3290,3290,3290,0
20240318,191900,385122640,3290,3290,3290,3290,0
20240318,191800,385122640,3290,3290,3290,3290,3429
20240318,191700,385122640,3290,3290,3290,3290,0
20240318,191600,385122640,3290,3290,3290,3290,0
20240318,191500,385122640,3290,3290,3290,3290,0
20240318,191400,385122640,3290,3290,3290,3290,0
20240318,191300,385122640,3290,3290,3290,3290,0
20240318,191200,385122640,3290,3290,3290,3290,0
20240318,191100,385122640,3290,3290,3290,3290,0
20240318,191000,385122640,3290,3290,3290,3290,0
20240318,190900,385122640,3290,3290,3290,3290,0
20240318,190800,385122640,3290,3290,3290,3290,0
20240318,190700,385122640,3290,3290,3290,3290,0
20240318,190600,385122640,3290,3290,3290,3290,0
20240318,190500,385122640,3290,3290,3290,3290,0
20240318,190400,385122640,3290,3290,3290,3290,0
20240318,190300,385122640,3290,3290,3290,3290,0
20240318,190200,385122640,3290,3290,3290,3290,0
20240318,190100,385122640,3290,3290,3290,3290,0
20240318,190000,385122640,3290,3290,3290,3290,0
20240318,185900,385122640,3290,3290,3290,3290,0
20240318,185800,385122640,3290,3290,3290,3290,0
20240318,185700,385122640,3290,3290,3290,3290,0
20240318,185600,385122640,3290,3290,3290,3290,0
20240318,185500,385122640,3290,3290,3290,3290,0
20240318,185400,385122640,3290,3290,3290,3290,0
20240318,185300,385122640,3290,3290,3290,3290,0
20240318,185200,385122640,3290,3290,3290,3290,0
20240318,185100,385122640,3290,3290,3290,3290,0
20240318,185000,385122640,3290,3290,3290,3290,0
20240318,184900,385122640,3290,3290,3290,3290,0
20240318,184800,385122640,3290,3290,3290,3290,3429
20240318,184700,385122640,3290,3290,3290,3290,0
20240318,184600,385122640,3290,3290,3290,3290,0
20240318,184500,385122640,3290,3290,3290,3290,0
20240318,184400,385122640,3290,3290,3290,3290,0
20240318,184300,385122640,3290,3290,3290,3290,0
20240318,184200,385122640,3290,3290,3290,3290,0
20240318,184100,385122640,3290,3290,3290,3290,0
20240318,184000,385122640,3290,3290,3290,3290,0
20240318,183900,385122640,3290,3290,3290,3290,0
20240318,183800,385122640,3290,3290,3290,3290,0
20240318,183700,385122640,3290,3290,3290,3290,0
20240318,183600,385122640,3290,3290,3290,3290,0
20240318,183500,385122640,3290,3290,3290,3290,0
20240318,183400,385122640,3290,3290,3290,3290,0
20240318,183300,385122640,3290,3290,3290,3290,0
20240318,183200,385122640,3290,3290,3290,3290,0
20240318,183100,385122640,3290,3290,3290,3290,0
20240318,183000,385122640,3290,3290,3290,3290,0
20240318,182900,385122640,3290,3290,3290,3290,0
20240318,182800,385122640,3290,3290,3290,3290,0
20240318,182700,385122640,3290,3290,3290,3290,0
20240318,182600,385122640,3290,3290,3290,3290,0
20240318,182500,385122640,3290,3290,3290,3290,0
20240318,182400,385122640,3290,3290,3290,3290,0
20240318,182300,385122640,3290,3290,3290,3290,0
20240318,182200,385122640,3290,3290,3290,3290,0
20240318,182100,385122640,3290,3290,3290,3290,0
20240318,182000,385122640,3290,3290,3290,3290,0
20240318,181900,385122640,3290,3290,3290,3290,0
20240318,181800,385122640,3290,3290,3290,3290,3429
20240318,181700,385122640,3290,3290,3290,3290,0
20240318,181600,385122640,3290,3290,3290,3290,0
20240318,181500,385122640,3290,3290,3290,3290,0
20240318,181400,385122640,3290,3290,3290,3290,0
20240318,181300,385122640,3290,3290,3290,3290,0
20240318,181200,385122640,3290,3290,3290,3290,0
20240318,181100,385122640,3290,3290,3290,3290,0
20240318,181000,385122640,3290,3290,3290,3290,0
20240318,180900,385122640,3290,3290,3290,3290,0
20240318,180800,385122640,3290,3290,3290,3290,0
20240318,180700,385122640,3290,3290,3290,3290,0
20240318,180600,385122640,3290,3290,3290,3290,0
20240318,180500,385122640,3290,3290,3290,3290,0
20240318,180400,385122640,3290,3290,3290,3290,0
20240318,180300,385122640,3290,3290,3290,3290,0
20240318,180200,385122640,3290,3290,3290,3290,0
20240318,180100,385122640,3290,3290,3290,3290,0
20240318,180000,385122640,3290,3290,3290,3290,0
20240318,175900,385122640,3290,3290,3290,3290,0
20240318,175800,385122640,3290,3290,3290,3290,0
20240318,175700,385122640,3290,3290,3290,3290,0
20240318,175600,385122640,3290,3290,3290,3290,0
20240318,175500,385122640,3290,3290,3290,3290,0
20240318,175400,385122640,3290,3290,3290,3290,0
20240318,175300,385122640,3290,3290,3290,3290,0
20240318,175200,385122640,3290,3290,3290,3290,0
20240318,175100,385122640,3290,3290,3290,3290,0
20240318,175000,385122640,3290,3290,3290,3290,0
20240318,174900,385122640,3290,3290,3290,3290,0
20240318,174800,385122640,3290,3290,3290,3290,3429
20240318,174700,385122640,3290,3290,3290,3290,0
20240318,174600,385122640,3290,3290,3290,3290,0
20240318,174500,385122640,3290,3290,3290,3290,0
20240318,174400,385122640,3290,3290,3290,3290,0
20240318,174300,385122640,3290,3290,3290,3290,0
20240318,174200,385122640,3290,3290,3290,3290,0
20240318,174100,385122640,3290,3290,3290,3290,0
20240318,174000,385122640,3290,3290,3290,3290,0
20240318,173900,385122640,3290,3290,3290,3290,0
20240318,173800,385122640,3290,3290,3290,3290,0
20240318,173700,385122640,3290,3290,3290,3290,0
20240318,173600,385122640,3290,3290,3290,3290,0
20240318,173500,385122640,3290,3290,3290,3290,0
20240318,173400,385122640,3290,3290,3290,3290,0
20240318,173300,385122640,3290,3290,3290,3290,0
20240318,173200,385122640,3290,3290,3290,3290,0
20240318,173100,385122640,3290,3290,3290,3290,0
20240318,173000,385122640,3290,3290,3290,3290,0
20240318,172900,385122640,3290,3290,3290,3290,0
20240318,172800,385122640,3290,3290,3290,3290,0
20240318,172700,385122640,3290,3290,3290,3290,0
20240318,172600,385122640,3290,3290,3290,3290,0
20240318,172500,385122640,3290,3290,3290,3290,0
20240318,172400,385122640,3290,3290,3290,3290,0
20240318,172300,385122640,3290,3290,3290,3290,0
20240318,172200,385122640,3290,3290,3290,3290,0
20240318,172100,385122640,3290,3290,3290,3290,0
20240318,172000,385122640,3290,3290,3290,3290,0
20240318,171900,385122640,3290,3290,3290,3290,0
20240318,171800,385122640,3290,3290,3290,3290,3429
20240318,171700,385122640,3290,3290,3290,3290,0
20240318,171600,385122640,3290,3290,3290,3290,0
20240318,171500,385122640,3290,3290,3290,3290,0
20240318,171400,385122640,3290,3290,3290,3290,0
20240318,171300,385122640,3290,3290,3290,3290,0
20240318,171200,385122640,3290,3290,3290,3290,0
20240318,171100,385122640,3290,3290,3290,3290,0
20240318,171000,385122640,3290,3290,3290,3290,0
20240318,170900,385122640,3290,3290,3290,3290,0
20240318,170800,385122640,3290,3290,3290,3290,0
20240318,170700,385122640,3290,3290,3290,3290,0
20240318,170600,385122640,3290,3290,3290,3290,0
20240318,170500,385122640,3290,3290,3290,3290,0
20240318,170400,385122640,3290,3290,3290,3290,0
20240318,170300,385122640,3290,3290,3290,3290,0
20240318,170200,385122640,3290,3290,3290,3290,0
20240318,170100,385122640,3290,3290,3290,3290,0
20240318,170000,385122640,3290,3290,3290,3290,0
20240318,165900,385122640,3290,3290,3290,3290,0
20240318,165800,385122640,3290,3290,3290,3290,0
20240318,165700,385122640,3290,3290,3290,3290,0
20240318,165600,385122640,3290,3290,3290,3290,0
20240318,165500,385122640,3290,3290,3290,3290,0
20240318,165400,385122640,3290,3290,3290,3290,0
20240318,165300,385122640,3290,3290,3290,3290,0
20240318,165200,385122640,3290,3290,3290,3290,0
20240318,165100,385122640,3290,3290,3290,3290,0
20240318,165000,385122640,3290,3290,3290,3290,0
20240318,164900,385122640,3290,3290,3290,3290,0
20240318,164800,385122640,3290,3290,3290,3290,3429
20240318,164700,385122640,3290,3290,3290,3290,0
20240318,164600,385122640,3290,3290,3290,3290,0
20240318,164500,385122640,3290,3290,3290,3290,0
20240318,164400,385122640,3290,3290,3290,3290,0
20240318,164300,385122640,3290,3290,3290,3290,0
20240318,164200,385122640,3290,3290,3290,3290,0
20240318,164100,385122640,3290,3290,3290,3290,0
20240318,164000,385122640,3290,3290,3290,3290,0
20240318,163900,385122640,3290,3290,3290,3290,0
20240318,163800,385122640,3290,3290,3290,3290,0
20240318,163700,385122640,3290,3290,3290,3290,0
20240318,163600,385122640,3290,3290,3290,3290,0
20240318,163500,385122640,3290,3290,3290,3290,0
20240318,163400,385122640,3290,3290,3290,3290,0
20240318,163300,385122640,3290,3290,3290,3290,0
20240318,163200,385122640,3290,3290,3290,3290,0
20240318,163100,385122640,3290,3290,3290,3290,0
20240318,163000,385122640,3290,3290,3290,3290,0
20240318,162900,385122640,3290,3290,3290,3290,0
20240318,162800,385122640,3290,3290,3290,3290,0
20240318,162700,385122640,3290,3290,3290,3290,0
20240318,162600,385122640,3290,3290,3290,3290,0
20240318,162500,385122640,3290,3290,3290,3290,0
20240318,162400,385122640,3290,3290,3290,3290,0
20240318,162300,385122640,3290,3290,3290,3290,0
20240318,162200,385122640,3290,3290,3290,3290,0
20240318,162100,385122640,3290,3290,3290,3290,0
20240318,162000,385122640,3290,3290,3290,3290,0
20240318,161900,385122640,3290,3290,3290,3290,0
20240318,161800,385122640,3290,3290,3290,3290,3429
20240318,161700,385122640,3290,3290,3290,3290,0
20240318,161600,385122640,3290,3290,3290,3290,0
20240318,161500,385122640,3290,3290,3290,3290,0
20240318,161400,385122640,3290,3290,3290,3290,0
20240318,161300,385122640,3290,3290,3290,3290,0
20240318,161200,385122640,3290,3290,3290,3290,0
20240318,161100,385122640,3290,3290,3290,3290,0
20240318,161000,385122640,3290,3290,3290,3290,0
20240318,160900,385122640,3290,3290,3290,3290,0
20240318,160800,385122640,3290,3290,3290,3290,0
20240318,160700,385122640,3290,3290,3290,3290,0
20240318,160600,385122640,3290,3290,3290,3290,0
20240318,160500,385122640,3290,3290,3290,3290,0
20240318,160400,385122640,3290,3290,3290,3290,0
20240318,160300,385122640,3290,3290,3290,3290,0
20240318,160200,385122640,3290,3290,3290,3290,0
20240318,160100,385122640,3290,3290,3290,3290,0
20240318,160000,385122640,3290,3290,3290,3290,0
20240318,155900,385122640,3290,3290,3290,3290,0
20240318,155800,385122640,3290,3290,3290,3290,0
20240318,155700,385122640,3290,3290,3290,3290,0
20240318,155600,385122640,3290,3290,3290,3290,0
20240318,155500,385122640,3290,3290,3290,3290,0
20240318,155400,385122640,3290,3290,3290,3290,0
20240318,155300,385122640,3290,3290,3290,3290,0
20240318,155200,385122640,3290,3290,3290,3290,0
20240318,155100,385122640,3290,3290,3290,3290,0
20240318,155000,385122640,3290,3290,3290,3290,0
20240318,154900,385122640,3290,3290,3290,3290,0
20240318,154800,385122640,3290,3290,3290,3290,3429
20240318,154700,385122640,3290,3290,3290,3290,0
20240318,154600,385122640,3290,3290,3290,3290,0
20240318,154500,385122640,3290,3290,3290,3290,0
20240318,154400,385122640,3290,3290,3290,3290,0
20240318,154300,385122640,3290,3290,3290,3290,0
20240318,154200,385122640,3290,3290,3290,3290,0
20240318,154100,385122640,3290,3290,3290,3290,0
20240318,154000,385122640,3290,3290,3290,3290,0
20240318,153900,385122640,3290,3290,3290,3290,0
20240318,153800,385122640,3290,3290,3290,3290,0
20240318,153700,385122640,3290,3290,3290,3290,0
20240318,153600,385122640,3290,3290,3290,3290,0
20240318,153500,385122640,3290,3290,3290,3290,0
20240318,153400,385122640,3290,3290,3290,3290,0
20240318,153300,385122640,3290,3290,3290,3290,0
20240318,153200,385122640,3290,3290,3290,3290,0
20240318,153100,385122640,3290,3290,3290,3290,0
20240318,153000,385122640,3290,3290,3290,3290,3429
20240318,152900,373841230,3290,3290,3290,3290,0
20240318,152800,373841230,3290,3290,3290,3290,0
20240318,152700,373841230,3290,3290,3290,3290,0
20240318,152600,373841230,3290,3290,3290,3290,0
20240318,152500,373841230,3290,3290,3290,3290,0
20240318,152400,373841230,3290,3290,3290,3290,0
20240318,152300,373841230,3290,3290,3290,3290,0
20240318,152200,373841230,3290,3290,3290,3290,0
20240318,152100,373841230,3290,3290,3290,3290,0
20240318,152000,373841230,3290,3290,3290,3290,0
20240318,151900,373841230,3290,3280,3295,3260,534
20240318,151800,372085705,3260,3280,3290,3260,951
20240318,151700,368965040,3285,3260,3285,3260,415
20240318,151600,367607490,3280,3265,3280,3260,440
20240318,151500,366169165,3280,3260,3280,3260,250
20240318,151400,365350615,3280,3275,3280,3270,300
20240318,151300,364366745,3260,3265,3280,3260,413
20240318,151200,363014040,3280,3280,3280,3280,101
20240318,151100,362682760,3255,3265,3265,3250,527
20240318,151000,360969080,3265,3265,3265,3265,50
20240318,150900,360805830,3280,3270,3280,3270,100
20240318,150800,360477980,3280,3270,3280,3255,540
20240318,150700,358713755,3275,3260,3275,3255,73
20240318,150600,358475690,3275,3270,3275,3270,66
20240318,150500,358259610,3275,3255,3275,3255,144
20240318,150400,357790390,3260,3270,3285,3260,265
20240318,150300,356923655,3280,3270,3280,3250,388
20240318,150200,355655580,3250,3260,3260,3250,275
20240318,150100,354761015,3260,3265,3280,3260,257
20240318,150000,353922335,3280,3260,3280,3260,171
20240318,145900,353363495,3265,3260,3265,3260,100
20240318,145800,353037000,3265,3255,3265,3250,660
20240318,145700,350890105,3260,3265,3265,3260,247
20240318,145600,350084105,3265,3265,3265,3265,0
20240318,145500,350084105,3265,3265,3265,3265,55
20240318,145400,349904530,3265,3265,3265,3265,326
20240318,145300,348840140,3255,3255,3285,3250,8714
20240318,145200,320439835,3250,3255,3260,3250,202
20240318,145100,319781640,3255,3255,3260,3255,47
20240318,145000,319628490,3250,3255,3260,3250,247
20240318,144900,318824450,3255,3255,3255,3255,0
20240318,144800,318824450,3255,3245,3255,3245,211
20240318,144700,318137745,3250,3255,3255,3250,209
20240318,144600,317457950,3255,3255,3255,3255,55
20240318,144500,317278925,3250,3250,3250,3250,76
20240318,144400,317031925,3255,3255,3255,3255,9
20240318,144300,317002630,3255,3255,3255,3245,146
20240318,144200,316527635,3250,3250,3255,3250,113
20240318,144100,316160305,3250,3245,3250,3245,2
20240318,144000,316153810,3240,3240,3240,3240,270
20240318,143900,315279010,3240,3220,3240,3220,450
20240318,143800,313828910,3230,3230,3230,3230,70
20240318,143700,313602810,3235,3235,3235,3235,17
20240318,143600,313547815,3260,3260,3260,3260,18
20240318,143500,313489135,3215,3245,3245,3215,3000
20240318,143400,303821705,3265,3260,3265,3260,66
20240318,143300,303606450,3240,3245,3245,3230,2260
20240318,143200,296301425,3245,3260,3265,3245,695
20240318,143100,294042050,3265,3260,3265,3260,55
20240318,143000,293862735,3260,3260,3260,3260,150
20240318,142900,293373735,3250,3250,3250,3250,0
20240318,142800,293373735,3250,3250,3250,3250,268
20240318,142700,292502735,3250,3245,3250,3245,206
20240318,142600,291833265,3250,3250,3250,3250,0
20240318,142500,291833265,3250,3250,3250,3250,0
20240318,142400,291833265,3250,3250,3250,3250,0
20240318,142300,291833265,3250,3250,3250,3250,1
20240318,142200,291830015,3230,3240,3250,3230,1628
20240318,142100,286568330,3250,3245,3250,3245,2
20240318,142000,286561835,3240,3245,3250,3240,266
20240318,141900,285699575,3245,3245,3245,3245,100
20240318,141800,285375075,3245,3245,3245,3245,0
20240318,141700,285375075,3245,3230,3245,3230,1200
20240318,141600,281496080,3255,3255,3255,3255,0
20240318,141500,281496080,3255,3255,3255,3255,0
20240318,141400,281496080,3255,3240,3255,3240,3002
20240318,141300,271754580,3230,3255,3255,3230,3566
20240318,141200,260180330,3250,3250,3250,3250,115
20240318,141100,259806580,3250,3245,3250,3245,1703
20240318,141000,254280335,3250,3250,3250,3250,0
20240318,140900,254280335,3250,3250,3250,3250,0
20240318,140800,254280335,3250,3235,3250,3235,18
20240318,140700,254222060,3225,3225,3225,3225,5
20240318,140600,254205935,3225,3225,3225,3225,300
20240318,140500,253238435,3225,3225,3225,3225,9
20240318,140400,253209410,3225,3225,3225,3225,122
20240318,140300,252815960,3220,3220,3220,3220,0
20240318,140200,252815960,3220,3220,3220,3220,0
20240318,140100,252815960,3220,3220,3220,3220,99
20240318,140000,252497180,3220,3225,3225,3220,201
20240318,135900,251848960,3225,3225,3225,3225,0
20240318,135800,251848960,3225,3225,3225,3225,30
20240318,135700,251752210,3225,3225,3225,3225,0
20240318,135600,251752210,3225,3225,3225,3225,0
20240318,135500,251752210,3225,3225,3225,3225,0
20240318,135400,251752210,3225,3225,3225,3225,0
20240318,135300,251752210,3225,3225,3225,3225,0
20240318,135200,251752210,3225,3220,3225,3220,200
20240318,135100,251107215,3215,3215,3215,3215,0
20240318,135000,251107215,3215,3215,3215,3215,100
20240318,134900,250785715,3225,3225,3225,3225,0
20240318,134800,250785715,3225,3225,3225,3225,0
20240318,134700,250785715,3225,3225,3225,3225,0
20240318,134600,250785715,3225,3225,3225,3225,0
20240318,134500,250785715,3225,3220,3225,3220,100
20240318,134400,250463445,3215,3215,3215,3215,0
20240318,134300,250463445,3215,3215,3215,3215,0
20240318,134200,250463445,3215,3215,3215,3215,25
20240318,134100,250383070,3220,3220,3220,3220,0
20240318,134000,250383070,3220,3215,3220,3215,100
20240318,133900,250061075,3215,3220,3220,3215,103
20240318,133800,249729915,3220,3220,3220,3220,0
20240318,133700,249729915,3220,3220,3220,3220,0
20240318,133600,249729915,3220,3220,3220,3220,1
20240318,133500,249726695,3220,3220,3220,3220,33
20240318,133400,249620435,3220,3220,3220,3220,0
20240318,133300,249620435,3220,3220,3220,3220,0
20240318,133200,249620435,3220,3215,3220,3215,100
20240318,133100,249298440,3220,3220,3220,3220,0
20240318,133000,249298440,3220,3220,3220,3220,0
20240318,132900,249298440,3220,3210,3220,3210,100
20240318,132800,248976530,3215,3215,3215,3215,0
20240318,132700,248976530,3215,3215,3215,3215,0
20240318,132600,248976530,3215,3200,3215,3200,53
20240318,132500,248806615,3230,3230,3230,3230,0
20240318,132400,248806615,3230,3200,3230,3200,95
20240318,132300,248501985,3190,3225,3225,3190,6975
20240318,132200,226129335,3245,3245,3245,3245,504
20240318,132100,224493855,3245,3255,3260,3240,5825
20240318,132000,205585910,3245,3240,3290,3230,2777
20240318,131900,196571330,3255,3215,3255,3200,4015
20240318,131800,183532445,3230,3230,3230,3230,0
20240318,131700,183532445,3230,3230,3230,3230,0
20240318,131600,183532445,3230,3180,3230,3180,1000
20240318,131500,180329140,3185,3185,3185,3185,0
20240318,131400,180329140,3185,3185,3185,3185,0
20240318,131300,180329140,3185,3185,3185,3185,0
20240318,131200,180329140,3185,3185,3185,3185,0
20240318,131100,180329140,3185,3185,3185,3185,0
20240318,131000,180329140,3185,3185,3185,3185,0
20240318,130900,180329140,3185,3185,3185,3185,0
20240318,130800,180329140,3185,3185,3185,3185,0
20240318,130700,180329140,3185,3185,3185,3185,0
20240318,130600,180329140,3185,3185,3185,3185,0
20240318,130500,180329140,3185,3185,3185,3185,0
20240318,130400,180329140,3185,3185,3185,3185,0
20240318,130300,180329140,3185,3185,3185,3185,0
20240318,130200,180329140,3185,3170,3185,3170,3
20240318,130100,180319605,3165,3165,3165,3165,0
20240318,130000,180319605,3165,3165,3165,3165,1
20240318,125900,180316440,3165,3165,3165,3165,0
20240318,125800,180316440,3165,3165,3165,3165,49
20240318,125700,180161355,3165,3165,3165,3165,1
20240318,125600,180158190,3160,3160,3160,3160,0
20240318,125500,180158190,3160,3160,3160,3160,2
20240318,125400,180151870,3160,3160,3160,3160,41
20240318,125300,180022310,3175,3175,3175,3175,10
20240318,125200,179990560,3165,3165,3165,3165,0
20240318,125100,179990560,3165,3165,3165,3165,0
20240318,125000,179990560,3165,3165,3165,3165,1
20240318,124900,179987395,3160,3160,3160,3160,0
20240318,124800,179987395,3160,3160,3160,3160,10
20240318,124700,179955795,3165,3165,3165,3165,0
20240318,124600,179955795,3165,3165,3165,3165,2
20240318,124500,179949465,3160,3160,3160,3160,44
20240318,124400,179810425,3155,3170,3170,3155,30
20240318,124300,179715600,3185,3185,3185,3185,9
20240318,124200,179686935,3185,3180,3185,3180,3
20240318,124100,179677390,3155,3155,3155,3155,0
20240318,124000,179677390,3155,3155,3155,3155,0
20240318,123900,179677390,3155,3155,3155,3155,0
20240318,123800,179677390,3155,3160,3160,3155,11
20240318,123700,179642635,3155,3155,3155,3155,1
20240318,123600,179639480,3175,3175,3175,3175,50
20240318,123500,179480730,3155,3155,3155,3155,1
20240318,123400,179477575,3155,3155,3155,3155,0
20240318,123300,179477575,3155,3155,3155,3155,0
20240318,123200,179477575,3155,3160,3160,3155,3
20240318,123100,179468100,3160,3160,3160,3160,0
20240318,123000,179468100,3160,3160,3160,3160,5
20240318,122900,179452300,3155,3155,3155,3155,0
20240318,122800,179452300,3155,3155,3155,3155,0
20240318,122700,179452300,3155,3155,3155,3155,0
20240318,122600,179452300,3155,3155,3155,3155,0
20240318,122500,179452300,3155,3155,3155,3155,0
20240318,122400,179452300,3155,3155,3155,3155,1
20240318,122300,179449145,3190,3190,3190,3190,0
20240318,122200,179449145,3190,3190,3190,3190,0
20240318,122100,179449145,3190,3160,3190,3160,2
20240318,122000,179442795,3150,3150,3150,3150,0
20240318,121900,179442795,3150,3150,3150,3150,0
20240318,121800,179442795,3150,3155,3155,3150,3385
20240318,121700,168766545,3155,3170,3170,3155,16
20240318,121600,168715885,3190,3190,3190,3190,0
20240318,121500,168715885,3190,3190,3190,3190,0
20240318,121400,168715885,3190,3190,3190,3190,0
20240318,121300,168715885,3190,3190,3190,3190,0
20240318,121200,168715885,3190,3160,3190,3160,2
20240318,121100,168709535,3155,3160,3160,3155,312
20240318,121000,167724175,3165,3170,3170,3165,400
20240318,120900,166457175,3180,3180,3180,3180,0
20240318,120800,166457175,3180,3180,3180,3180,200
20240318,120700,165821175,3180,3180,3180,3180,63
20240318,120600,165620835,3180,3180,3180,3180,0
20240318,120500,165620835,3180,3180,3180,3180,1
20240318,120400,165617655,3155,3155,3155,3155,0
20240318,120300,165617655,3155,3155,3155,3155,0
20240318,120200,165617655,3155,3155,3155,3155,0
20240318,120100,165617655,3155,3155,3155,3155,0
20240318,120000,165617655,3155,3155,3155,3155,0
20240318,115900,165617655,3155,3155,3155,3155,0
20240318,115800,165617655,3155,3180,3180,3155,24
20240318,115700,165541910,3155,3155,3155,3155,30
20240318,115600,165447260,3170,3195,3205,3170,4038
20240318,115500,152576230,3190,3150,3190,3150,1095
20240318,115400,149084995,3150,3150,3150,3150,5
20240318,115300,149069245,3150,3150,3150,3150,3
20240318,115200,149059795,3145,3155,3155,3145,1000
20240318,115100,145912505,3155,3155,3155,3155,1000
20240318,115000,142757505,3150,3160,3160,3150,1554
20240318,114900,137855410,3160,3160,3160,3160,0
20240318,114800,137855410,3160,3160,3160,3160,0
20240318,114700,137855410,3160,3165,3165,3160,700
20240318,114600,135642375,3165,3165,3165,3165,0
20240318,114500,135642375,3165,3175,3175,3165,7
20240318,114400,135620160,3165,3165,3165,3165,1
20240318,114300,135616995,3170,3170,3170,3170,0
20240318,114200,135616995,3170,3170,3170,3170,1
20240318,114100,135613825,3160,3160,3160,3160,0
20240318,114000,135613825,3160,3160,3160,3160,0
20240318,113900,135613825,3160,3165,3165,3160,2522
20240318,113800,127637705,3170,3175,3175,3170,117
20240318,113700,127266690,3195,3195,3195,3195,0
20240318,113600,127266690,3195,3195,3195,3195,0
20240318,113500,127266690,3195,3195,3195,3195,0
20240318,113400,127266690,3195,3195,3195,3195,0
20240318,113300,127266690,3195,3195,3195,3195,1
20240318,113200,127263495,3180,3180,3180,3180,0
20240318,113100,127263495,3180,3195,3195,3180,1300
20240318,113000,123114495,3195,3195,3195,3195,0
20240318,112900,123114495,3195,3195,3195,3195,0
20240318,112800,123114495,3195,3195,3195,3195,0
20240318,112700,123114495,3195,3195,3195,3195,0
20240318,112600,123114495,3195,3195,3195,3195,0
20240318,112500,123114495,3195,3190,3195,3190,100
20240318,112400,122795005,3195,3195,3195,3195,0
20240318,112300,122795005,3195,3195,3195,3195,0
20240318,112200,122795005,3195,3195,3195,3195,0
20240318,112100,122795005,3195,3195,3195,3195,0
20240318,112000,122795005,3195,3195,3195,3195,2
20240318,111900,122788615,3165,3165,3165,3165,1
20240318,111800,122785450,3160,3160,3160,3160,0
20240318,111700,122785450,3160,3165,3200,3160,217
20240318,111600,122097750,3170,3175,3175,3160,5953
20240318,111500,103242935,3190,3195,3205,3180,5071
20240318,111400,87084095,3205,3205,3205,3205,25
20240318,111300,87003970,3210,3210,3210,3210,0
20240318,111200,87003970,3210,3210,3210,3210,0
20240318,111100,87003970,3210,3210,3210,3210,0
20240318,111000,87003970,3210,3210,3210,3210,0
20240318,110900,87003970,3210,3210,3210,3210,26
20240318,110800,86920510,3210,3210,3210,3210,124
20240318,110700,86522470,3210,3205,3210,3205,25
20240318,110600,86442270,3200,3200,3200,3200,800
20240318,110500,83882270,3200,3200,3200,3200,700
20240318,110400,81642270,3200,3205,3205,3200,1158
20240318,110300,77936140,3200,3200,3200,3200,100
20240318,110200,77616140,3205,3205,3205,3205,0
20240318,110100,77616140,3205,3205,3205,3205,18
20240318,110000,77558450,3220,3220,3220,3220,0
20240318,105900,77558450,3220,3205,3220,3200,688
20240318,105800,75356495,3245,3245,3245,3245,0
20240318,105700,75356495,3245,3245,3245,3245,0
20240318,105600,75356495,3245,3245,3245,3245,0
20240318,105500,75356495,3245,3245,3245,3245,0
20240318,105400,75356495,3245,3245,3245,3245,0
20240318,105300,75356495,3245,3205,3245,3205,4
20240318,105200,75343565,3200,3205,3205,3200,1247
20240318,105100,71350590,3210,3210,3210,3210,1
20240318,105000,71347380,3215,3215,3215,3215,0
20240318,104900,71347380,3215,3215,3215,3215,0
20240318,104800,71347380,3215,3215,3215,3215,0
20240318,104700,71347380,3215,3215,3215,3215,0
20240318,104600,71347380,3215,3215,3215,3215,0
20240318,104500,71347380,3215,3215,3215,3215,0
20240318,104400,71347380,3215,3215,3215,3215,80
20240318,104300,71090180,3240,3240,3240,3240,0
20240318,104200,71090180,3240,3240,3240,3240,0
20240318,104100,71090180,3240,3230,3245,3225,13
20240318,104000,71048130,3240,3210,3245,3210,72
20240318,103900,70816140,3210,3210,3210,3210,50
20240318,103800,70655640,3210,3210,3210,3210,1
20240318,103700,70652430,3215,3215,3215,3215,0
20240318,103600,70652430,3215,3215,3215,3215,1
20240318,103500,70649215,3210,3210,3210,3210,234
20240318,103400,69898075,3225,3225,3225,3225,0
20240318,103300,69898075,3225,3225,3225,3225,5
20240318,103200,69881950,3225,3225,3225,3225,0
20240318,103100,69881950,3225,3225,3225,3225,0
20240318,103000,69881950,3225,3225,3225,3225,0
20240318,102900,69881950,3225,3225,3225,3225,0
20240318,102800,69881950,3225,3225,3225,3225,5
20240318,102700,69865825,3210,3210,3210,3210,200
20240318,102600,69223825,3225,3225,3225,3225,7
20240318,102500,69201250,3215,3220,3220,3215,845
20240318,102400,66480670,3230,3230,3230,3230,0
20240318,102300,66480670,3230,3230,3230,3230,0
20240318,102200,66480670,3230,3230,3230,3230,0
20240318,102100,66480670,3230,3230,3230,3230,0
20240318,102000,66480670,3230,3230,3230,3230,0
20240318,101900,66480670,3230,3230,3230,3230,10
20240318,101800,66448370,3210,3210,3210,3210,0
20240318,101700,66448370,3210,3210,3210,3210,236
20240318,101600,65690810,3205,3205,3205,3205,49
20240318,101500,65533765,3205,3205,3205,3205,30
20240318,101400,65437615,3205,3210,3210,3205,439
20240318,101300,64030585,3210,3205,3210,3205,195
20240318,101200,63405575,3210,3210,3210,3210,3
20240318,101100,63395945,3215,3215,3215,3215,0
20240318,101000,63395945,3215,3255,3255,3215,5000
20240318,100900,47299540,3255,3255,3255,3255,3
20240318,100800,47289775,3275,3275,3275,3275,0
20240318,100700,47289775,3275,3275,3275,3275,89
20240318,100600,46998300,3265,3265,3265,3265,162
20240318,100500,46469370,3260,3260,3260,3260,1
20240318,100400,46466110,3270,3270,3270,3270,0
20240318,100300,46466110,3270,3270,3270,3270,0
20240318,100200,46466110,3270,3270,3270,3270,1
20240318,100100,46462840,3250,3250,3250,3250,25
20240318,100000,46381590,3250,3250,3250,3250,10
20240318,095900,46349090,3275,3275,3275,3235,905
20240318,095800,43421255,3285,3285,3285,3285,0
20240318,095700,43421255,3285,3285,3285,3285,0
20240318,095600,43421255,3285,3250,3285,3250,11
20240318,095500,43385185,3255,3255,3255,3255,0
20240318,095400,43385185,3255,3255,3255,3255,46
20240318,095300,43235455,3255,3255,3255,3255,0
20240318,095200,43235455,3255,3255,3255,3255,0
20240318,095100,43235455,3255,3240,3255,3240,2
20240318,095000,43228960,3215,3215,3215,3215,0
20240318,094900,43228960,3215,3215,3215,3215,50
20240318,094800,43068210,3200,3205,3205,3200,589
20240318,094700,41180715,3210,3220,3220,3210,57
20240318,094600,40997525,3220,3225,3225,3220,1038
20240318,094500,37655115,3230,3230,3230,3230,877
20240318,094400,34822405,3255,3255,3255,3255,0
20240318,094300,34822405,3255,3255,3255,3255,0
20240318,094200,34822405,3255,3255,3255,3255,0
20240318,094100,34822405,3255,3255,3255,3255,1
20240318,094000,34819150,3250,3250,3250,3250,0
20240318,093900,34819150,3250,3250,3250,3225,5212
20240318,093800,17983025,3255,3255,3255,3255,0
20240318,093700,17983025,3255,3255,3255,3255,0
20240318,093600,17983025,3255,3255,3255,3255,0
20240318,093500,17983025,3255,3255,3255,3255,0
20240318,093400,17983025,3255,3255,3255,3255,0
20240318,093300,17983025,3255,3255,3255,3255,3
20240318,093200,17973260,3250,3250,3250,3250,0
20240318,093100,17973260,3250,3250,3250,3235,907
20240318,093000,15035760,3255,3255,3255,3255,0
20240318,092900,15035760,3255,3255,3255,3245,1623
20240318,092800,9767980,3260,3260,3260,3260,0
20240318,092700,9767980,3260,3260,3260,3260,0
20240318,092600,9767980,3260,3260,3260,3260,0
20240318,092500,9767980,3260,3260,3260,3260,0
20240318,092400,9767980,3260,3260,3260,3260,0
20240318,092300,9767980,3260,3260,3260,3260,0
20240318,092200,9767980,3260,3260,3260,3260,0
20240318,092100,9767980,3260,3260,3260,3260,0
20240318,092000,9767980,3260,3260,3260,3260,1
20240318,091900,9764720,3260,3255,3260,3255,8
20240318,091800,9738645,3240,3240,3240,3240,0
20240318,091700,9738645,3240,3240,3240,3240,0
20240318,091600,9738645,3240,3240,3240,3240,290
20240318,091500,8799045,3260,3260,3260,3260,1
20240318,091400,8795785,3260,3260,3260,3255,4
20240318,091300,8782750,3260,3250,3260,3250,104
20240318,091200,8444740,3260,3260,3260,3260,23
20240318,091100,8369760,3285,3285,3285,3285,0
20240318,091000,8369760,3285,3280,3285,3280,123
20240318,090900,7966315,3285,3290,3290,3280,185
20240318,090800,7358780,3310,3310,3310,3310,4
20240318,090700,7345540,3310,3290,3310,3290,88
20240318,090600,7056000,3320,3320,3320,3320,0
20240318,090500,7056000,3320,3320,3320,3320,900
20240318,090400,4068000,3330,3330,3330,3330,0
20240318,090300,4068000,3330,3330,3330,3330,0
20240318,090200,4068000,3330,3330,3330,3330,0
20240318,090100,4068000,3330,3330,3330,3330,0
20240318,090000,4068000,3330,3285,3330,3285,1238