KissMeData/016740/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190100,484115605,3970,3970,3970,3970,584
20240318,190000,484115605,3970,3970,3970,3970,0
20240318,185900,484115605,3970,3970,3970,3970,0
20240318,185800,484115605,3970,3970,3970,3970,0
20240318,185700,484115605,3970,3970,3970,3970,0
20240318,185600,484115605,3970,3970,3970,3970,0
20240318,185500,484115605,3970,3970,3970,3970,0
20240318,185400,484115605,3970,3970,3970,3970,0
20240318,185300,484115605,3970,3970,3970,3970,0
20240318,185200,484115605,3970,3970,3970,3970,0
20240318,185100,484115605,3970,3970,3970,3970,0
20240318,185000,484115605,3970,3970,3970,3970,0
20240318,184900,484115605,3970,3970,3970,3970,0
20240318,184800,484115605,3970,3970,3970,3970,0
20240318,184700,484115605,3970,3970,3970,3970,0
20240318,184600,484115605,3970,3970,3970,3970,0
20240318,184500,484115605,3970,3970,3970,3970,0
20240318,184400,484115605,3970,3970,3970,3970,0
20240318,184300,484115605,3970,3970,3970,3970,0
20240318,184200,484115605,3970,3970,3970,3970,0
20240318,184100,484115605,3970,3970,3970,3970,0
20240318,184000,484115605,3970,3970,3970,3970,0
20240318,183900,484115605,3970,3970,3970,3970,0
20240318,183800,484115605,3970,3970,3970,3970,0
20240318,183700,484115605,3970,3970,3970,3970,0
20240318,183600,484115605,3970,3970,3970,3970,0
20240318,183500,484115605,3970,3970,3970,3970,0
20240318,183400,484115605,3970,3970,3970,3970,0
20240318,183300,484115605,3970,3970,3970,3970,0
20240318,183200,484115605,3970,3970,3970,3970,0
20240318,183100,484115605,3970,3970,3970,3970,584
20240318,183000,484115605,3970,3970,3970,3970,0
20240318,182900,484115605,3970,3970,3970,3970,0
20240318,182800,484115605,3970,3970,3970,3970,0
20240318,182700,484115605,3970,3970,3970,3970,0
20240318,182600,484115605,3970,3970,3970,3970,0
20240318,182500,484115605,3970,3970,3970,3970,0
20240318,182400,484115605,3970,3970,3970,3970,0
20240318,182300,484115605,3970,3970,3970,3970,0
20240318,182200,484115605,3970,3970,3970,3970,0
20240318,182100,484115605,3970,3970,3970,3970,0
20240318,182000,484115605,3970,3970,3970,3970,0
20240318,181900,484115605,3970,3970,3970,3970,0
20240318,181800,484115605,3970,3970,3970,3970,0
20240318,181700,484115605,3970,3970,3970,3970,0
20240318,181600,484115605,3970,3970,3970,3970,0
20240318,181500,484115605,3970,3970,3970,3970,0
20240318,181400,484115605,3970,3970,3970,3970,0
20240318,181300,484115605,3970,3970,3970,3970,0
20240318,181200,484115605,3970,3970,3970,3970,0
20240318,181100,484115605,3970,3970,3970,3970,0
20240318,181000,484115605,3970,3970,3970,3970,0
20240318,180900,484115605,3970,3970,3970,3970,0
20240318,180800,484115605,3970,3970,3970,3970,0
20240318,180700,484115605,3970,3970,3970,3970,0
20240318,180600,484115605,3970,3970,3970,3970,0
20240318,180500,484115605,3970,3970,3970,3970,0
20240318,180400,484115605,3970,3970,3970,3970,0
20240318,180300,484115605,3970,3970,3970,3970,0
20240318,180200,484115605,3970,3970,3970,3970,0
20240318,180100,484115605,3970,3970,3970,3970,584
20240318,180000,484115605,3970,3970,3970,3970,0
20240318,175900,484115605,3970,3970,3970,3970,0
20240318,175800,484115605,3970,3970,3970,3970,0
20240318,175700,484115605,3970,3970,3970,3970,0
20240318,175600,484115605,3970,3970,3970,3970,0
20240318,175500,484115605,3970,3970,3970,3970,0
20240318,175400,484115605,3970,3970,3970,3970,0
20240318,175300,484115605,3970,3970,3970,3970,0
20240318,175200,484115605,3970,3970,3970,3970,0
20240318,175100,484115605,3970,3970,3970,3970,0
20240318,175000,484115605,3970,3970,3970,3970,0
20240318,174900,484115605,3970,3970,3970,3970,0
20240318,174800,484115605,3970,3970,3970,3970,0
20240318,174700,484115605,3970,3970,3970,3970,0
20240318,174600,484115605,3970,3970,3970,3970,0
20240318,174500,484115605,3970,3970,3970,3970,0
20240318,174400,484115605,3970,3970,3970,3970,0
20240318,174300,484115605,3970,3970,3970,3970,0
20240318,174200,484115605,3970,3970,3970,3970,0
20240318,174100,484115605,3970,3970,3970,3970,0
20240318,174000,484115605,3970,3970,3970,3970,0
20240318,173900,484115605,3970,3970,3970,3970,0
20240318,173800,484115605,3970,3970,3970,3970,0
20240318,173700,484115605,3970,3970,3970,3970,0
20240318,173600,484115605,3970,3970,3970,3970,0
20240318,173500,484115605,3970,3970,3970,3970,0
20240318,173400,484115605,3970,3970,3970,3970,0
20240318,173300,484115605,3970,3970,3970,3970,0
20240318,173200,484115605,3970,3970,3970,3970,0
20240318,173100,484115605,3970,3970,3970,3970,584
20240318,173000,484115605,3970,3970,3970,3970,0
20240318,172900,484115605,3970,3970,3970,3970,0
20240318,172800,484115605,3970,3970,3970,3970,0
20240318,172700,484115605,3970,3970,3970,3970,0
20240318,172600,484115605,3970,3970,3970,3970,0
20240318,172500,484115605,3970,3970,3970,3970,0
20240318,172400,484115605,3970,3970,3970,3970,0
20240318,172300,484115605,3970,3970,3970,3970,0
20240318,172200,484115605,3970,3970,3970,3970,0
20240318,172100,484115605,3970,3970,3970,3970,0
20240318,172000,484115605,3970,3970,3970,3970,0
20240318,171900,484115605,3970,3970,3970,3970,0
20240318,171800,484115605,3970,3970,3970,3970,0
20240318,171700,484115605,3970,3970,3970,3970,0
20240318,171600,484115605,3970,3970,3970,3970,0
20240318,171500,484115605,3970,3970,3970,3970,0
20240318,171400,484115605,3970,3970,3970,3970,0
20240318,171300,484115605,3970,3970,3970,3970,0
20240318,171200,484115605,3970,3970,3970,3970,0
20240318,171100,484115605,3970,3970,3970,3970,0
20240318,171000,484115605,3970,3970,3970,3970,0
20240318,170900,484115605,3970,3970,3970,3970,0
20240318,170800,484115605,3970,3970,3970,3970,0
20240318,170700,484115605,3970,3970,3970,3970,0
20240318,170600,484115605,3970,3970,3970,3970,0
20240318,170500,484115605,3970,3970,3970,3970,0
20240318,170400,484115605,3970,3970,3970,3970,0
20240318,170300,484115605,3970,3970,3970,3970,0
20240318,170200,484115605,3970,3970,3970,3970,0
20240318,170100,484115605,3970,3970,3970,3970,584
20240318,170000,484115605,3970,3970,3970,3970,0
20240318,165900,484115605,3970,3970,3970,3970,0
20240318,165800,484115605,3970,3970,3970,3970,0
20240318,165700,484115605,3970,3970,3970,3970,0
20240318,165600,484115605,3970,3970,3970,3970,0
20240318,165500,484115605,3970,3970,3970,3970,0
20240318,165400,484115605,3970,3970,3970,3970,0
20240318,165300,484115605,3970,3970,3970,3970,0
20240318,165200,484115605,3970,3970,3970,3970,0
20240318,165100,484115605,3970,3970,3970,3970,0
20240318,165000,484115605,3970,3970,3970,3970,0
20240318,164900,484115605,3970,3970,3970,3970,0
20240318,164800,484115605,3970,3970,3970,3970,0
20240318,164700,484115605,3970,3970,3970,3970,0
20240318,164600,484115605,3970,3970,3970,3970,0
20240318,164500,484115605,3970,3970,3970,3970,0
20240318,164400,484115605,3970,3970,3970,3970,0
20240318,164300,484115605,3970,3970,3970,3970,0
20240318,164200,484115605,3970,3970,3970,3970,0
20240318,164100,484115605,3970,3970,3970,3970,0
20240318,164000,484115605,3970,3970,3970,3970,0
20240318,163900,484115605,3970,3970,3970,3970,0
20240318,163800,484115605,3970,3970,3970,3970,0
20240318,163700,484115605,3970,3970,3970,3970,0
20240318,163600,484115605,3970,3970,3970,3970,0
20240318,163500,484115605,3970,3970,3970,3970,0
20240318,163400,484115605,3970,3970,3970,3970,0
20240318,163300,484115605,3970,3970,3970,3970,0
20240318,163200,484115605,3970,3970,3970,3970,0
20240318,163100,484115605,3970,3970,3970,3970,584
20240318,163000,484115605,3970,3970,3970,3970,0
20240318,162900,484115605,3970,3970,3970,3970,0
20240318,162800,484115605,3970,3970,3970,3970,0
20240318,162700,484115605,3970,3970,3970,3970,0
20240318,162600,484115605,3970,3970,3970,3970,0
20240318,162500,484115605,3970,3970,3970,3970,0
20240318,162400,484115605,3970,3970,3970,3970,0
20240318,162300,484115605,3970,3970,3970,3970,0
20240318,162200,484115605,3970,3970,3970,3970,0
20240318,162100,484115605,3970,3970,3970,3970,0
20240318,162000,484115605,3970,3970,3970,3970,0
20240318,161900,484115605,3970,3970,3970,3970,0
20240318,161800,484115605,3970,3970,3970,3970,0
20240318,161700,484115605,3970,3970,3970,3970,0
20240318,161600,484115605,3970,3970,3970,3970,0
20240318,161500,484115605,3970,3970,3970,3970,0
20240318,161400,484115605,3970,3970,3970,3970,0
20240318,161300,484115605,3970,3970,3970,3970,0
20240318,161200,484115605,3970,3970,3970,3970,0
20240318,161100,484115605,3970,3970,3970,3970,0
20240318,161000,484115605,3970,3970,3970,3970,0
20240318,160900,484115605,3970,3970,3970,3970,0
20240318,160800,484115605,3970,3970,3970,3970,0
20240318,160700,484115605,3970,3970,3970,3970,0
20240318,160600,484115605,3970,3970,3970,3970,0
20240318,160500,484115605,3970,3970,3970,3970,0
20240318,160400,484115605,3970,3970,3970,3970,0
20240318,160300,484115605,3970,3970,3970,3970,0
20240318,160200,484115605,3970,3970,3970,3970,0
20240318,160100,484115605,3970,3970,3970,3970,584
20240318,160000,484115605,3970,3970,3970,3970,0
20240318,155900,484115605,3970,3970,3970,3970,0
20240318,155800,484115605,3970,3970,3970,3970,0
20240318,155700,484115605,3970,3970,3970,3970,0
20240318,155600,484115605,3970,3970,3970,3970,0
20240318,155500,484115605,3970,3970,3970,3970,0
20240318,155400,484115605,3970,3970,3970,3970,0
20240318,155300,484115605,3970,3970,3970,3970,0
20240318,155200,484115605,3970,3970,3970,3970,0
20240318,155100,484115605,3970,3970,3970,3970,0
20240318,155000,484115605,3970,3970,3970,3970,0
20240318,154900,484115605,3970,3970,3970,3970,0
20240318,154800,484115605,3970,3970,3970,3970,0
20240318,154700,484115605,3970,3970,3970,3970,0
20240318,154600,484115605,3970,3970,3970,3970,0
20240318,154500,484115605,3970,3970,3970,3970,0
20240318,154400,484115605,3970,3970,3970,3970,0
20240318,154300,484115605,3970,3970,3970,3970,0
20240318,154200,484115605,3970,3970,3970,3970,0
20240318,154100,484115605,3970,3970,3970,3970,0
20240318,154000,484115605,3970,3970,3970,3970,0
20240318,153900,484115605,3970,3970,3970,3970,0
20240318,153800,484115605,3970,3970,3970,3970,0
20240318,153700,484115605,3970,3970,3970,3970,0
20240318,153600,484115605,3970,3970,3970,3970,0
20240318,153500,484115605,3970,3970,3970,3970,0
20240318,153400,484115605,3970,3970,3970,3970,0
20240318,153300,484115605,3970,3970,3970,3970,0
20240318,153200,484115605,3970,3970,3970,3970,0
20240318,153100,484115605,3970,3970,3970,3970,584
20240318,153000,484115605,3970,3970,3970,3970,584
20240318,152900,481797125,3965,3965,3965,3965,0
20240318,152800,481797125,3965,3965,3965,3965,0
20240318,152700,481797125,3965,3965,3965,3965,0
20240318,152600,481797125,3965,3965,3965,3965,0
20240318,152500,481797125,3965,3965,3965,3965,0
20240318,152400,481797125,3965,3965,3965,3965,0
20240318,152300,481797125,3965,3965,3965,3965,0
20240318,152200,481797125,3965,3965,3965,3965,0
20240318,152100,481797125,3965,3965,3965,3965,0
20240318,152000,481797125,3965,3965,3965,3965,0
20240318,151900,481797125,3965,3960,3965,3925,2540
20240318,151800,471770350,3965,3965,3965,3965,24
20240318,151700,471675190,3965,3965,3965,3965,0
20240318,151600,471675190,3965,3965,3965,3965,1
20240318,151500,471671225,3960,3955,3960,3955,175
20240318,151400,470978275,3960,3955,3960,3955,3
20240318,151300,470966405,3955,3955,3955,3955,508
20240318,151200,468957265,3960,3960,3960,3960,2
20240318,151100,468949345,3955,3955,3955,3955,14
20240318,151000,468893975,3960,3960,3960,3960,0
20240318,150900,468893975,3960,3950,3965,3950,3116
20240318,150800,456585620,3950,3950,3950,3950,0
20240318,150700,456585620,3950,3955,3955,3950,219
20240318,150600,455719625,3965,3960,3965,3955,44
20240318,150500,455545590,3960,3960,3965,3960,117
20240318,150400,455082265,3955,3955,3955,3955,192
20240318,150300,454322905,3955,3970,3970,3955,24
20240318,150200,454227940,3970,3960,3970,3960,955
20240318,150100,450444350,3955,3955,3955,3955,263
20240318,150000,449404185,3955,3960,3965,3955,17
20240318,145900,449336930,3965,3965,3965,3955,74
20240318,145800,449043540,3950,3950,3950,3950,52
20240318,145700,448838140,3950,3960,3960,3950,51
20240318,145600,448636670,3960,3960,3960,3960,6
20240318,145500,448612910,3965,3965,3965,3965,0
20240318,145400,448612910,3965,3965,3965,3965,1
20240318,145300,448608945,3965,3960,3965,3960,10
20240318,145200,448569340,3965,3965,3965,3965,0
20240318,145100,448569340,3965,3965,3965,3965,0
20240318,145000,448569340,3965,3965,3965,3965,0
20240318,144900,448569340,3965,3965,3965,3965,0
20240318,144800,448569340,3965,3965,3965,3965,0
20240318,144700,448569340,3965,3965,3965,3965,2
20240318,144600,448561410,3965,3965,3965,3965,0
20240318,144500,448561410,3965,3965,3965,3965,0
20240318,144400,448561410,3965,3965,3965,3965,0
20240318,144300,448561410,3965,3950,3965,3940,751
20240318,144200,445594895,3950,3950,3965,3950,201
20240318,144100,444800180,3965,3965,3965,3965,0
20240318,144000,444800180,3965,3955,3965,3955,2
20240318,143900,444792260,3965,3955,3965,3955,2
20240318,143800,444784340,3965,3965,3965,3965,0
20240318,143700,444784340,3965,3960,3965,3925,7487
20240318,143600,415310625,3960,3965,3965,3960,150
20240318,143500,414716125,3965,3965,3965,3965,50
20240318,143400,414517875,3965,3960,3965,3960,39
20240318,143300,414363310,3965,3965,3965,3965,0
20240318,143200,414363310,3965,3965,3965,3965,0
20240318,143100,414363310,3965,3965,3965,3965,177
20240318,143000,413661505,3965,3965,3965,3965,0
20240318,142900,413661505,3965,3970,3970,3965,542
20240318,142800,411511675,3975,3970,3975,3970,277
20240318,142700,410411980,3970,3970,3970,3970,32
20240318,142600,410284940,3970,3970,3970,3970,741
20240318,142500,407343170,3970,3970,3970,3970,74
20240318,142400,407049390,3970,3970,3970,3970,28
20240318,142300,406938230,3970,3970,3970,3970,16
20240318,142200,406874710,3970,3970,3970,3970,41
20240318,142100,406711940,3970,3970,3970,3970,32
20240318,142000,406584900,3970,3975,3975,3970,81
20240318,141900,406263325,3975,3975,3975,3975,2
20240318,141800,406255375,3970,3970,3970,3970,4
20240318,141700,406239495,3970,3970,3970,3970,1019
20240318,141600,402194065,3965,3965,3965,3965,100
20240318,141500,401797565,3970,3970,3970,3970,0
20240318,141400,401797565,3970,3970,3970,3970,0
20240318,141300,401797565,3970,3965,3970,3965,207
20240318,141200,400975935,3965,3965,3965,3965,245
20240318,141100,400004510,3970,3970,3970,3970,500
20240318,141000,398019510,3965,3965,3965,3965,0
20240318,140900,398019510,3965,3965,3965,3965,53
20240318,140800,397809365,3970,3970,3970,3970,2
20240318,140700,397801425,3965,3960,3965,3960,30
20240318,140600,397682525,3970,3970,3970,3970,0
20240318,140500,397682525,3970,3970,3970,3970,0
20240318,140400,397682525,3970,3965,3970,3965,2
20240318,140300,397674590,3960,3960,3960,3960,1
20240318,140200,397670630,3970,3960,3970,3960,15
20240318,140100,397611220,3960,3960,3960,3960,360
20240318,140000,396185620,3960,3960,3970,3960,103
20240318,135900,395777725,3960,3960,3960,3960,0
20240318,135800,395777725,3960,3960,3960,3960,164
20240318,135700,395128285,3965,3965,3965,3965,1
20240318,135600,395124320,3970,3970,3970,3970,1
20240318,135500,395120350,3970,3965,3970,3965,67
20240318,135400,394854690,3965,3965,3965,3965,1
20240318,135300,394850725,3970,3970,3970,3970,1
20240318,135200,394846755,3965,3965,3965,3965,58
20240318,135100,394616785,3960,3965,3965,3960,64
20240318,135000,394363095,3970,3970,3970,3970,0
20240318,134900,394363095,3970,3970,3970,3970,1
20240318,134800,394359125,3970,3970,3970,3970,0
20240318,134700,394359125,3970,3960,3970,3960,1158
20240318,134600,389773435,3970,3970,3970,3970,1
20240318,134500,389769465,3970,3965,3970,3965,253
20240318,134400,388766315,3965,3965,3965,3965,0
20240318,134300,388766315,3965,3965,3965,3965,0
20240318,134200,388766315,3965,3965,3965,3965,14
20240318,134100,388710805,3970,3970,3970,3970,0
20240318,134000,388710805,3970,3970,3970,3970,1002
20240318,133900,384732865,3970,3970,3970,3970,100
20240318,133800,384335865,3970,3970,3970,3970,0
20240318,133700,384335865,3970,3970,3970,3970,37
20240318,133600,384188975,3970,3970,3970,3970,0
20240318,133500,384188975,3970,3970,3970,3970,0
20240318,133400,384188975,3970,3960,3970,3960,3123
20240318,133300,371821090,3960,3960,3960,3960,12
20240318,133200,371773570,3960,3960,3960,3960,0
20240318,133100,371773570,3960,3960,3960,3945,106
20240318,133000,371354325,3950,3950,3950,3950,10
20240318,132900,371314825,3960,3960,3960,3960,0
20240318,132800,371314825,3960,3960,3960,3960,4
20240318,132700,371298985,3960,3960,3960,3960,1
20240318,132600,371295025,3940,3940,3940,3940,16
20240318,132500,371231985,3940,3940,3940,3940,20
20240318,132400,371153185,3960,3960,3960,3960,400
20240318,132300,369569185,3960,3955,3960,3940,309
20240318,132200,368351525,3955,3945,3955,3945,1107
20240318,132100,363981480,3950,3950,3950,3950,1
20240318,132000,363977530,3955,3950,3955,3940,591
20240318,131900,361647145,3955,3955,3955,3955,3
20240318,131800,361635280,3955,3955,3955,3955,0
20240318,131700,361635280,3955,3955,3955,3955,0
20240318,131600,361635280,3955,3955,3955,3955,0
20240318,131500,361635280,3955,3955,3955,3955,0
20240318,131400,361635280,3955,3955,3955,3955,0
20240318,131300,361635280,3955,3955,3955,3955,9
20240318,131200,361599685,3955,3955,3955,3955,1
20240318,131100,361595730,3955,3955,3955,3955,100
20240318,131000,361200230,3960,3960,3960,3960,0
20240318,130900,361200230,3960,3960,3960,3960,0
20240318,130800,361200230,3960,3960,3960,3960,0
20240318,130700,361200230,3960,3960,3960,3960,1
20240318,130600,361196270,3955,3955,3955,3955,629
20240318,130500,358708575,3950,3960,3960,3950,86
20240318,130400,358368170,3960,3960,3960,3960,2
20240318,130300,358360250,3965,3965,3965,3965,2
20240318,130200,358352320,3965,3965,3965,3965,0
20240318,130100,358352320,3965,3965,3965,3965,1
20240318,130000,358348355,3970,3970,3970,3970,25
20240318,125900,358249105,3970,3970,3970,3970,0
20240318,125800,358249105,3970,3970,3970,3970,0
20240318,125700,358249105,3970,3965,3970,3965,50
20240318,125600,358050675,3950,3950,3950,3950,0
20240318,125500,358050675,3950,3950,3950,3950,514
20240318,125400,356020375,3970,3970,3970,3970,0
20240318,125300,356020375,3970,3970,3970,3970,5
20240318,125200,356000525,3970,3970,3970,3970,21
20240318,125100,355917155,3950,3950,3950,3950,25
20240318,125000,355818405,3950,3950,3950,3950,0
20240318,124900,355818405,3950,3950,3950,3950,1
20240318,124800,355814455,3970,3970,3970,3970,1
20240318,124700,355810485,3970,3970,3970,3970,0
20240318,124600,355810485,3970,3970,3970,3970,301
20240318,124500,354615515,3970,3970,3970,3970,3
20240318,124400,354603605,3975,3960,3975,3960,1005
20240318,124300,350623790,3960,3970,3970,3960,301
20240318,124200,349431820,3975,3975,3975,3975,1
20240318,124100,349427845,3975,3970,3975,3970,14
20240318,124000,349372260,3975,3975,3975,3975,1
20240318,123900,349368285,3970,3970,3970,3970,1
20240318,123800,349364315,3965,3965,3965,3965,0
20240318,123700,349364315,3965,3960,3965,3960,34
20240318,123600,349229575,3975,3975,3975,3975,125
20240318,123500,348732700,3975,3950,3975,3950,7
20240318,123400,348705025,3975,3975,3975,3975,0
20240318,123300,348705025,3975,3975,3975,3975,0
20240318,123200,348705025,3975,3975,3975,3975,0
20240318,123100,348705025,3975,3975,3975,3975,0
20240318,123000,348705025,3975,3950,3975,3950,55
20240318,122900,348487025,3975,3975,3975,3975,0
20240318,122800,348487025,3975,3975,3975,3970,3
20240318,122700,348475105,3975,3975,3975,3975,0
20240318,122600,348475105,3975,3975,3975,3975,200
20240318,122500,347680105,3975,3975,3975,3975,0
20240318,122400,347680105,3975,3975,3975,3975,0
20240318,122300,347680105,3975,3975,3975,3975,0
20240318,122200,347680105,3975,3975,3975,3975,0
20240318,122100,347680105,3975,3950,3975,3950,3
20240318,122000,347668230,3950,3950,3950,3950,10
20240318,121900,347628730,3975,3975,3975,3975,1
20240318,121800,347624755,3940,3970,3970,3940,100
20240318,121700,347229665,3975,3975,3975,3975,0
20240318,121600,347229665,3975,3975,3975,3970,5
20240318,121500,347209805,3975,3975,3975,3975,0
20240318,121400,347209805,3975,3975,3975,3975,0
20240318,121300,347209805,3975,3975,3975,3975,0
20240318,121200,347209805,3975,3975,3975,3975,1
20240318,121100,347205830,3975,3975,3975,3975,0
20240318,121000,347205830,3975,3960,3975,3960,110
20240318,120900,346770125,3970,3975,3975,3970,112
20240318,120800,346325425,3975,3975,3975,3975,0
20240318,120700,346325425,3975,3975,3975,3975,0
20240318,120600,346325425,3975,3975,3975,3975,1
20240318,120500,346321450,3970,3970,3970,3970,10
20240318,120400,346281750,3975,3975,3975,3975,1
20240318,120300,346277775,3960,3965,3965,3960,138
20240318,120200,345730970,3975,3965,3975,3965,715
20240318,120100,342888985,3975,3975,3975,3975,3
20240318,120000,342877060,3975,3975,3975,3975,1
20240318,115900,342873085,3960,3960,3960,3960,0
20240318,115800,342873085,3960,3960,3960,3960,1243
20240318,115700,337950805,3960,3980,3980,3960,1000
20240318,115600,333986390,3970,3970,3970,3970,541
20240318,115500,331838620,3970,3970,3970,3970,524
20240318,115400,329758340,3970,3975,3975,3970,2054
20240318,115300,321594455,3975,3975,3975,3975,0
20240318,115200,321594455,3975,3975,3975,3975,0
20240318,115100,321594455,3975,3975,3975,3975,20
20240318,115000,321514955,3975,3975,3975,3975,0
20240318,114900,321514955,3975,3980,3985,3975,15
20240318,114800,321455275,3985,3980,3985,3980,12
20240318,114700,321407510,3985,3985,3985,3985,4
20240318,114600,321391570,3985,3985,3985,3980,4
20240318,114500,321375640,3985,3985,3985,3985,1
20240318,114400,321371655,3980,3985,3985,3980,2
20240318,114300,321363690,3980,3980,3985,3980,611
20240318,114200,318931905,3980,3980,3980,3980,0
20240318,114100,318931905,3980,3975,3980,3975,2
20240318,114000,318923950,3980,3975,3980,3975,2
20240318,113900,318915995,3980,3980,3980,3980,3
20240318,113800,318904055,3980,3980,3980,3980,0
20240318,113700,318904055,3980,3980,3980,3980,2
20240318,113600,318896095,3980,3980,3980,3980,0
20240318,113500,318896095,3980,3980,3980,3980,1
20240318,113400,318892115,3970,3970,3970,3970,14
20240318,113300,318836535,3980,3980,3980,3980,150
20240318,113200,318239535,3980,3980,3980,3980,1
20240318,113100,318235555,3980,3980,3980,3980,0
20240318,113000,318235555,3980,3980,3980,3980,0
20240318,112900,318235555,3980,3970,3980,3970,15
20240318,112800,318175995,3980,3980,3980,3980,0
20240318,112700,318175995,3980,3980,3980,3980,0
20240318,112600,318175995,3980,3980,3980,3980,0
20240318,112500,318175995,3980,3980,3980,3980,0
20240318,112400,318175995,3980,3980,3980,3980,0
20240318,112300,318175995,3980,3980,3980,3980,0
20240318,112200,318175995,3980,3980,3980,3980,1
20240318,112100,318172015,3970,3970,3970,3970,49
20240318,112000,317977485,3970,3970,3970,3970,24
20240318,111900,317882205,3970,3970,3970,3970,200
20240318,111800,317088205,3970,3970,3970,3970,500
20240318,111700,315103205,3980,3980,3980,3980,0
20240318,111600,315103205,3980,3980,3980,3980,0
20240318,111500,315103205,3980,3980,3980,3980,25
20240318,111400,315003705,3980,3980,3980,3980,6
20240318,111300,314979825,3975,3975,3975,3975,500
20240318,111200,312992325,3980,3980,3980,3980,0
20240318,111100,312992325,3980,3970,3980,3970,257
20240318,111000,311972025,3975,3980,3980,3975,241
20240318,110900,311014045,3980,3980,3980,3980,101
20240318,110800,310612065,3980,3980,3980,3980,0
20240318,110700,310612065,3980,3980,3980,3980,0
20240318,110600,310612065,3980,3970,3980,3970,402
20240318,110500,309014660,3975,3975,3975,3970,9
20240318,110400,308978900,3975,3975,3975,3975,1
20240318,110300,308974925,3975,3975,3975,3975,78
20240318,110200,308664875,3975,3970,3975,3970,3
20240318,110100,308652960,3970,3965,3970,3965,1578
20240318,110000,302390800,3970,3970,3970,3970,80
20240318,105900,302073200,3965,3960,3970,3960,52
20240318,105800,301867020,3960,3965,3970,3960,1223
20240318,105700,297017595,3965,3950,3965,3940,2019
20240318,105600,289047630,3960,3960,3960,3960,100
20240318,105500,288651630,3960,3960,3960,3960,348
20240318,105400,287273550,3950,3950,3950,3950,0
20240318,105300,287273550,3950,3950,3950,3950,22
20240318,105200,287186650,3960,3960,3960,3960,277
20240318,105100,286089730,3960,3960,3960,3960,0
20240318,105000,286089730,3960,3955,3960,3955,1300
20240318,104900,280942225,3950,3950,3950,3950,0
20240318,104800,280942225,3950,3955,3955,3950,355
20240318,104700,279539970,3960,3960,3960,3960,1
20240318,104600,279536010,3960,3960,3960,3960,0
20240318,104500,279536010,3960,3960,3960,3960,1
20240318,104400,279532050,3960,3960,3960,3960,0
20240318,104300,279532050,3960,3940,3960,3940,511
20240318,104200,277518570,3950,3945,3950,3945,733
20240318,104100,274625270,3950,3950,3950,3950,177
20240318,104000,273926120,3965,3965,3965,3965,10
20240318,103900,273886470,3965,3965,3965,3965,0
20240318,103800,273886470,3965,3955,3965,3955,2005
20240318,103700,265943365,3950,3955,3955,3950,25
20240318,103600,265844515,3955,3955,3955,3955,1
20240318,103500,265840560,3955,3955,3960,3955,4022
20240318,103400,249926050,3955,3955,3955,3955,100
20240318,103300,249530550,3955,3950,3955,3950,196
20240318,103200,248756345,3950,3950,3950,3945,755
20240318,103100,245776740,3950,3950,3960,3950,350
20240318,103000,244394180,3960,3960,3960,3960,0
20240318,102900,244394180,3960,3960,3960,3960,2
20240318,102800,244386260,3960,3960,3960,3960,0
20240318,102700,244386260,3960,3960,3960,3960,0
20240318,102600,244386260,3960,3955,3960,3955,1000
20240318,102500,240428260,3965,3965,3965,3965,0
20240318,102400,240428260,3965,3965,3965,3965,1
20240318,102300,240424295,3960,3960,3960,3960,1059
20240318,102200,236230655,3960,3935,3960,3935,3178
20240318,102100,223687000,3935,3930,3935,3930,901
20240318,102000,220142690,3930,3930,3930,3930,32
20240318,101900,220016930,3930,3940,3940,3930,349
20240318,101800,218644915,3935,3935,3935,3930,31
20240318,101700,218523000,3935,3940,3940,3935,86
20240318,101600,218184575,3935,3935,3935,3935,3
20240318,101500,218172770,3935,3940,3940,3935,21
20240318,101400,218090100,3940,3935,3940,3935,97
20240318,101300,217708400,3935,3935,3935,3935,4
20240318,101200,217692660,3930,3930,3930,3930,60
20240318,101100,217456860,3935,3935,3935,3930,16
20240318,101000,217393970,3935,3930,3935,3930,15
20240318,100900,217335015,3935,3940,3940,3935,3
20240318,100800,217323205,3940,3940,3940,3940,1
20240318,100700,217319265,3940,3930,3940,3930,817
20240318,100600,214108410,3930,3930,3930,3930,36
20240318,100500,213966930,3940,3940,3940,3940,1
20240318,100400,213962990,3940,3940,3940,3940,2
20240318,100300,213955110,3940,3940,3940,3940,0
20240318,100200,213955110,3940,3940,3940,3940,15
20240318,100100,213896010,3940,3940,3940,3940,14
20240318,100000,213840850,3940,3945,3945,3940,258
20240318,095900,212824325,3940,3945,3945,3940,512
20240318,095800,210806985,3940,3945,3945,3940,2
20240318,095700,210799100,3940,3940,3940,3940,9
20240318,095600,210763640,3940,3940,3940,3925,23
20240318,095500,210673305,3945,3925,3945,3925,564
20240318,095400,208459585,3925,3925,3945,3925,76
20240318,095300,208160815,3945,3945,3945,3945,0
20240318,095200,208160815,3945,3945,3945,3945,5
20240318,095100,208141090,3945,3945,3945,3945,0
20240318,095000,208141090,3945,3945,3945,3945,0
20240318,094900,208141090,3945,3945,3950,3945,203
20240318,094800,207340245,3945,3925,3945,3900,13772
20240318,094700,153418115,3945,3945,3945,3920,13369
20240318,094600,100993785,3945,3935,3945,3935,28
20240318,094500,100883525,3935,3945,3945,3935,45
20240318,094400,100706145,3945,3945,3945,3945,0
20240318,094300,100706145,3945,3945,3945,3945,3
20240318,094200,100694310,3950,3950,3950,3935,15
20240318,094100,100635120,3935,3940,3950,3935,60
20240318,094000,100398800,3950,3940,3950,3940,87
20240318,093900,100055290,3950,3950,3950,3950,11
20240318,093800,100011840,3950,3950,3950,3950,100
20240318,093700,99616840,3950,3950,3950,3950,1
20240318,093600,99612890,3960,3960,3960,3960,0
20240318,093500,99612890,3960,3955,3960,3930,390
20240318,093400,98079540,3960,3955,3960,3955,100
20240318,093300,97684030,3955,3945,3955,3930,203
20240318,093200,96884625,3950,3950,3950,3950,7
20240318,093100,96856975,3950,3950,3950,3950,0
20240318,093000,96856975,3950,3940,3950,3940,17
20240318,092900,96789855,3940,3940,3940,3940,13
20240318,092800,96738635,3940,3940,3945,3940,57
20240318,092700,96514050,3950,3940,3950,3940,203
20240318,092600,95712215,3920,3920,3935,3915,2097
20240318,092500,87481515,3920,3910,3925,3910,3212
20240318,092400,74877490,3910,3905,3915,3905,527
20240318,092300,72818835,3905,3905,3920,3905,338
20240318,092200,71498570,3905,3925,3925,3905,10473
20240318,092100,30435550,3930,3930,3930,3930,667
20240318,092000,27814240,3930,3945,3945,3930,360
20240318,091900,26397950,3945,3945,3945,3945,296
20240318,091800,25230230,3945,3950,3950,3945,48
20240318,091700,25040865,3945,3945,3945,3945,206
20240318,091600,24228195,3945,3955,3955,3945,22
20240318,091500,24141345,3945,3950,3950,3945,1006
20240318,091400,20167670,3950,3955,3955,3950,719
20240318,091300,17327575,3955,3950,3955,3950,362
20240318,091200,15895870,3955,3955,3955,3955,448
20240318,091100,14124030,3960,3955,3965,3955,862
20240318,091000,10710845,3960,3980,3980,3960,480
20240318,090900,8809040,3970,3980,3980,3970,118
20240318,090800,8340530,3985,3985,3985,3985,12
20240318,090700,8292710,3985,3985,3985,3985,14
20240318,090600,8236920,3985,3985,3985,3985,1
20240318,090500,8232935,3985,3980,3985,3980,30
20240318,090400,8113445,3980,3995,4000,3960,683
20240318,090300,5401035,3995,3995,3995,3990,40
20240318,090200,5241290,3990,3995,3995,3990,24
20240318,090100,5145505,3995,3970,3995,3970,143
20240318,090000,4577610,3970,3960,3970,3960,876