KissMeData/024940/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190800,568600890,4855,4855,4855,4855,2359
20240318,190700,568600890,4855,4855,4855,4855,0
20240318,190600,568600890,4855,4855,4855,4855,0
20240318,190500,568600890,4855,4855,4855,4855,0
20240318,190400,568600890,4855,4855,4855,4855,0
20240318,190300,568600890,4855,4855,4855,4855,0
20240318,190200,568600890,4855,4855,4855,4855,0
20240318,190100,568600890,4855,4855,4855,4855,0
20240318,190000,568600890,4855,4855,4855,4855,0
20240318,185900,568600890,4855,4855,4855,4855,0
20240318,185800,568600890,4855,4855,4855,4855,0
20240318,185700,568600890,4855,4855,4855,4855,0
20240318,185600,568600890,4855,4855,4855,4855,0
20240318,185500,568600890,4855,4855,4855,4855,0
20240318,185400,568600890,4855,4855,4855,4855,0
20240318,185300,568600890,4855,4855,4855,4855,0
20240318,185200,568600890,4855,4855,4855,4855,0
20240318,185100,568600890,4855,4855,4855,4855,0
20240318,185000,568600890,4855,4855,4855,4855,0
20240318,184900,568600890,4855,4855,4855,4855,0
20240318,184800,568600890,4855,4855,4855,4855,0
20240318,184700,568600890,4855,4855,4855,4855,0
20240318,184600,568600890,4855,4855,4855,4855,0
20240318,184500,568600890,4855,4855,4855,4855,0
20240318,184400,568600890,4855,4855,4855,4855,0
20240318,184300,568600890,4855,4855,4855,4855,0
20240318,184200,568600890,4855,4855,4855,4855,0
20240318,184100,568600890,4855,4855,4855,4855,0
20240318,184000,568600890,4855,4855,4855,4855,0
20240318,183900,568600890,4855,4855,4855,4855,0
20240318,183800,568600890,4855,4855,4855,4855,2359
20240318,183700,568600890,4855,4855,4855,4855,0
20240318,183600,568600890,4855,4855,4855,4855,0
20240318,183500,568600890,4855,4855,4855,4855,0
20240318,183400,568600890,4855,4855,4855,4855,0
20240318,183300,568600890,4855,4855,4855,4855,0
20240318,183200,568600890,4855,4855,4855,4855,0
20240318,183100,568600890,4855,4855,4855,4855,0
20240318,183000,568600890,4855,4855,4855,4855,0
20240318,182900,568600890,4855,4855,4855,4855,0
20240318,182800,568600890,4855,4855,4855,4855,0
20240318,182700,568600890,4855,4855,4855,4855,0
20240318,182600,568600890,4855,4855,4855,4855,0
20240318,182500,568600890,4855,4855,4855,4855,0
20240318,182400,568600890,4855,4855,4855,4855,0
20240318,182300,568600890,4855,4855,4855,4855,0
20240318,182200,568600890,4855,4855,4855,4855,0
20240318,182100,568600890,4855,4855,4855,4855,0
20240318,182000,568600890,4855,4855,4855,4855,0
20240318,181900,568600890,4855,4855,4855,4855,0
20240318,181800,568600890,4855,4855,4855,4855,0
20240318,181700,568600890,4855,4855,4855,4855,0
20240318,181600,568600890,4855,4855,4855,4855,0
20240318,181500,568600890,4855,4855,4855,4855,0
20240318,181400,568600890,4855,4855,4855,4855,0
20240318,181300,568600890,4855,4855,4855,4855,0
20240318,181200,568600890,4855,4855,4855,4855,0
20240318,181100,568600890,4855,4855,4855,4855,0
20240318,181000,568600890,4855,4855,4855,4855,0
20240318,180900,568600890,4855,4855,4855,4855,0
20240318,180800,568600890,4855,4855,4855,4855,2359
20240318,180700,568600890,4855,4855,4855,4855,0
20240318,180600,568600890,4855,4855,4855,4855,0
20240318,180500,568600890,4855,4855,4855,4855,0
20240318,180400,568600890,4855,4855,4855,4855,0
20240318,180300,568600890,4855,4855,4855,4855,0
20240318,180200,568600890,4855,4855,4855,4855,0
20240318,180100,568600890,4855,4855,4855,4855,0
20240318,180000,568600890,4855,4855,4855,4855,0
20240318,175900,568600890,4855,4855,4855,4855,0
20240318,175800,568600890,4855,4855,4855,4855,0
20240318,175700,568600890,4855,4855,4855,4855,0
20240318,175600,568600890,4855,4855,4855,4855,0
20240318,175500,568600890,4855,4855,4855,4855,0
20240318,175400,568600890,4855,4855,4855,4855,0
20240318,175300,568600890,4855,4855,4855,4855,0
20240318,175200,568600890,4855,4855,4855,4855,0
20240318,175100,568600890,4855,4855,4855,4855,0
20240318,175000,568600890,4855,4855,4855,4855,0
20240318,174900,568600890,4855,4855,4855,4855,0
20240318,174800,568600890,4855,4855,4855,4855,0
20240318,174700,568600890,4855,4855,4855,4855,0
20240318,174600,568600890,4855,4855,4855,4855,0
20240318,174500,568600890,4855,4855,4855,4855,0
20240318,174400,568600890,4855,4855,4855,4855,0
20240318,174300,568600890,4855,4855,4855,4855,0
20240318,174200,568600890,4855,4855,4855,4855,0
20240318,174100,568600890,4855,4855,4855,4855,0
20240318,174000,568600890,4855,4855,4855,4855,0
20240318,173900,568600890,4855,4855,4855,4855,0
20240318,173800,568600890,4855,4855,4855,4855,2359
20240318,173700,568600890,4855,4855,4855,4855,0
20240318,173600,568600890,4855,4855,4855,4855,0
20240318,173500,568600890,4855,4855,4855,4855,0
20240318,173400,568600890,4855,4855,4855,4855,0
20240318,173300,568600890,4855,4855,4855,4855,0
20240318,173200,568600890,4855,4855,4855,4855,0
20240318,173100,568600890,4855,4855,4855,4855,0
20240318,173000,568600890,4855,4855,4855,4855,0
20240318,172900,568600890,4855,4855,4855,4855,0
20240318,172800,568600890,4855,4855,4855,4855,0
20240318,172700,568600890,4855,4855,4855,4855,0
20240318,172600,568600890,4855,4855,4855,4855,0
20240318,172500,568600890,4855,4855,4855,4855,0
20240318,172400,568600890,4855,4855,4855,4855,0
20240318,172300,568600890,4855,4855,4855,4855,0
20240318,172200,568600890,4855,4855,4855,4855,0
20240318,172100,568600890,4855,4855,4855,4855,0
20240318,172000,568600890,4855,4855,4855,4855,0
20240318,171900,568600890,4855,4855,4855,4855,0
20240318,171800,568600890,4855,4855,4855,4855,0
20240318,171700,568600890,4855,4855,4855,4855,0
20240318,171600,568600890,4855,4855,4855,4855,0
20240318,171500,568600890,4855,4855,4855,4855,0
20240318,171400,568600890,4855,4855,4855,4855,0
20240318,171300,568600890,4855,4855,4855,4855,0
20240318,171200,568600890,4855,4855,4855,4855,0
20240318,171100,568600890,4855,4855,4855,4855,0
20240318,171000,568600890,4855,4855,4855,4855,0
20240318,170900,568600890,4855,4855,4855,4855,0
20240318,170800,568600890,4855,4855,4855,4855,2359
20240318,170700,568600890,4855,4855,4855,4855,0
20240318,170600,568600890,4855,4855,4855,4855,0
20240318,170500,568600890,4855,4855,4855,4855,0
20240318,170400,568600890,4855,4855,4855,4855,0
20240318,170300,568600890,4855,4855,4855,4855,0
20240318,170200,568600890,4855,4855,4855,4855,0
20240318,170100,568600890,4855,4855,4855,4855,0
20240318,170000,568600890,4855,4855,4855,4855,0
20240318,165900,568600890,4855,4855,4855,4855,0
20240318,165800,568600890,4855,4855,4855,4855,0
20240318,165700,568600890,4855,4855,4855,4855,0
20240318,165600,568600890,4855,4855,4855,4855,0
20240318,165500,568600890,4855,4855,4855,4855,0
20240318,165400,568600890,4855,4855,4855,4855,0
20240318,165300,568600890,4855,4855,4855,4855,0
20240318,165200,568600890,4855,4855,4855,4855,0
20240318,165100,568600890,4855,4855,4855,4855,0
20240318,165000,568600890,4855,4855,4855,4855,0
20240318,164900,568600890,4855,4855,4855,4855,0
20240318,164800,568600890,4855,4855,4855,4855,0
20240318,164700,568600890,4855,4855,4855,4855,0
20240318,164600,568600890,4855,4855,4855,4855,0
20240318,164500,568600890,4855,4855,4855,4855,0
20240318,164400,568600890,4855,4855,4855,4855,0
20240318,164300,568600890,4855,4855,4855,4855,0
20240318,164200,568600890,4855,4855,4855,4855,0
20240318,164100,568600890,4855,4855,4855,4855,0
20240318,164000,568600890,4855,4855,4855,4855,0
20240318,163900,568600890,4855,4855,4855,4855,0
20240318,163800,568600890,4855,4855,4855,4855,2359
20240318,163700,568600890,4855,4855,4855,4855,0
20240318,163600,568600890,4855,4855,4855,4855,0
20240318,163500,568600890,4855,4855,4855,4855,0
20240318,163400,568600890,4855,4855,4855,4855,0
20240318,163300,568600890,4855,4855,4855,4855,0
20240318,163200,568600890,4855,4855,4855,4855,0
20240318,163100,568600890,4855,4855,4855,4855,0
20240318,163000,568600890,4855,4855,4855,4855,0
20240318,162900,568600890,4855,4855,4855,4855,0
20240318,162800,568600890,4855,4855,4855,4855,0
20240318,162700,568600890,4855,4855,4855,4855,0
20240318,162600,568600890,4855,4855,4855,4855,0
20240318,162500,568600890,4855,4855,4855,4855,0
20240318,162400,568600890,4855,4855,4855,4855,0
20240318,162300,568600890,4855,4855,4855,4855,0
20240318,162200,568600890,4855,4855,4855,4855,0
20240318,162100,568600890,4855,4855,4855,4855,0
20240318,162000,568600890,4855,4855,4855,4855,0
20240318,161900,568600890,4855,4855,4855,4855,0
20240318,161800,568600890,4855,4855,4855,4855,0
20240318,161700,568600890,4855,4855,4855,4855,0
20240318,161600,568600890,4855,4855,4855,4855,0
20240318,161500,568600890,4855,4855,4855,4855,0
20240318,161400,568600890,4855,4855,4855,4855,0
20240318,161300,568600890,4855,4855,4855,4855,0
20240318,161200,568600890,4855,4855,4855,4855,0
20240318,161100,568600890,4855,4855,4855,4855,0
20240318,161000,568600890,4855,4855,4855,4855,0
20240318,160900,568600890,4855,4855,4855,4855,0
20240318,160800,568600890,4855,4855,4855,4855,2359
20240318,160700,568600890,4855,4855,4855,4855,0
20240318,160600,568600890,4855,4855,4855,4855,0
20240318,160500,568600890,4855,4855,4855,4855,0
20240318,160400,568600890,4855,4855,4855,4855,0
20240318,160300,568600890,4855,4855,4855,4855,0
20240318,160200,568600890,4855,4855,4855,4855,0
20240318,160100,568600890,4855,4855,4855,4855,0
20240318,160000,568600890,4855,4855,4855,4855,0
20240318,155900,568600890,4855,4855,4855,4855,0
20240318,155800,568600890,4855,4855,4855,4855,0
20240318,155700,568600890,4855,4855,4855,4855,0
20240318,155600,568600890,4855,4855,4855,4855,0
20240318,155500,568600890,4855,4855,4855,4855,0
20240318,155400,568600890,4855,4855,4855,4855,0
20240318,155300,568600890,4855,4855,4855,4855,0
20240318,155200,568600890,4855,4855,4855,4855,0
20240318,155100,568600890,4855,4855,4855,4855,0
20240318,155000,568600890,4855,4855,4855,4855,0
20240318,154900,568600890,4855,4855,4855,4855,0
20240318,154800,568600890,4855,4855,4855,4855,0
20240318,154700,568600890,4855,4855,4855,4855,0
20240318,154600,568600890,4855,4855,4855,4855,0
20240318,154500,568600890,4855,4855,4855,4855,0
20240318,154400,568600890,4855,4855,4855,4855,0
20240318,154300,568600890,4855,4855,4855,4855,0
20240318,154200,568600890,4855,4855,4855,4855,0
20240318,154100,568600890,4855,4855,4855,4855,0
20240318,154000,568600890,4855,4855,4855,4855,0
20240318,153900,568600890,4855,4855,4855,4855,0
20240318,153800,568600890,4855,4855,4855,4855,2359
20240318,153700,568600890,4855,4855,4855,4855,0
20240318,153600,568600890,4855,4855,4855,4855,0
20240318,153500,568600890,4855,4855,4855,4855,0
20240318,153400,568600890,4855,4855,4855,4855,0
20240318,153300,568600890,4855,4855,4855,4855,0
20240318,153200,568600890,4855,4855,4855,4855,0
20240318,153100,568600890,4855,4855,4855,4855,0
20240318,153000,568600890,4855,4855,4855,4855,2359
20240318,152900,557147945,4855,4855,4855,4855,0
20240318,152800,557147945,4855,4855,4855,4855,0
20240318,152700,557147945,4855,4855,4855,4855,0
20240318,152600,557147945,4855,4855,4855,4855,0
20240318,152500,557147945,4855,4855,4855,4855,0
20240318,152400,557147945,4855,4855,4855,4855,0
20240318,152300,557147945,4855,4855,4855,4855,0
20240318,152200,557147945,4855,4855,4855,4855,0
20240318,152100,557147945,4855,4855,4855,4855,0
20240318,152000,557147945,4855,4855,4855,4855,0
20240318,151900,557147945,4855,4850,4855,4850,230
20240318,151800,556031930,4855,4845,4855,4845,1231
20240318,151700,550061725,4845,4845,4845,4845,46
20240318,151600,549838855,4850,4850,4850,4850,0
20240318,151500,549838855,4850,4850,4850,4850,20
20240318,151400,549741855,4850,4850,4850,4850,1
20240318,151300,549737005,4850,4845,4850,4845,241
20240318,151200,548569080,4845,4855,4855,4845,21
20240318,151100,548467320,4855,4850,4855,4850,31
20240318,151000,548316965,4855,4855,4855,4855,0
20240318,150900,548316965,4855,4855,4855,4855,0
20240318,150800,548316965,4855,4855,4855,4855,0
20240318,150700,548316965,4855,4855,4855,4855,2
20240318,150600,548307255,4850,4855,4855,4850,938
20240318,150500,543757950,4845,4840,4845,4840,264
20240318,150400,542480185,4840,4845,4845,4840,52
20240318,150300,542228255,4840,4840,4840,4840,0
20240318,150200,542228255,4840,4840,4840,4840,102
20240318,150100,541734575,4845,4845,4845,4845,100
20240318,150000,541250075,4865,4865,4865,4865,4
20240318,145900,541230615,4840,4865,4865,4840,276
20240318,145800,539894750,4840,4840,4840,4840,0
20240318,145700,539894750,4840,4840,4840,4840,0
20240318,145600,539894750,4840,4840,4845,4840,131
20240318,145500,539260705,4840,4850,4850,4840,756
20240318,145400,535600250,4845,4845,4845,4845,0
20240318,145300,535600250,4845,4855,4855,4845,43
20240318,145200,535391890,4860,4860,4860,4860,2
20240318,145100,535382170,4860,4860,4860,4860,0
20240318,145000,535382170,4860,4860,4860,4860,0
20240318,144900,535382170,4860,4860,4860,4860,11
20240318,144800,535328710,4865,4860,4865,4860,27
20240318,144700,535197360,4860,4865,4865,4860,2
20240318,144600,535187635,4845,4845,4845,4845,0
20240318,144500,535187635,4845,4845,4845,4845,580
20240318,144400,532377535,4850,4850,4850,4850,230
20240318,144300,531262035,4865,4865,4865,4865,0
20240318,144200,531262035,4865,4865,4865,4865,1
20240318,144100,531257170,4850,4850,4850,4850,0
20240318,144000,531257170,4850,4850,4850,4850,500
20240318,143900,528832170,4850,4850,4850,4850,0
20240318,143800,528832170,4850,4860,4860,4850,389
20240318,143700,526945210,4860,4860,4860,4860,10
20240318,143600,526896610,4865,4865,4865,4865,0
20240318,143500,526896610,4865,4865,4865,4865,0
20240318,143400,526896610,4865,4865,4865,4865,0
20240318,143300,526896610,4865,4865,4865,4865,0
20240318,143200,526896610,4865,4865,4865,4865,20
20240318,143100,526799310,4865,4865,4865,4865,2
20240318,143000,526789580,4865,4850,4865,4850,9
20240318,142900,526745855,4850,4850,4850,4850,177
20240318,142800,525887405,4850,4850,4850,4850,130
20240318,142700,525256905,4850,4850,4850,4850,0
20240318,142600,525256905,4850,4850,4850,4850,0
20240318,142500,525256905,4850,4845,4850,4845,186
20240318,142400,524355710,4845,4845,4845,4845,0
20240318,142300,524355710,4845,4845,4845,4845,0
20240318,142200,524355710,4845,4845,4845,4845,48
20240318,142100,524123150,4850,4860,4865,4850,1064
20240318,142000,518956600,4860,4860,4860,4860,0
20240318,141900,518956600,4860,4860,4860,4860,0
20240318,141800,518956600,4860,4860,4860,4860,5
20240318,141700,518932300,4865,4865,4865,4865,1
20240318,141600,518927435,4865,4865,4865,4865,0
20240318,141500,518927435,4865,4865,4865,4865,61
20240318,141400,518630670,4865,4860,4865,4860,101
20240318,141300,518139805,4860,4860,4860,4860,102
20240318,141200,517644085,4860,4860,4860,4860,1
20240318,141100,517639225,4850,4850,4850,4850,180
20240318,141000,516766225,4850,4850,4850,4850,0
20240318,140900,516766225,4850,4850,4850,4850,2
20240318,140800,516756525,4845,4845,4845,4845,0
20240318,140700,516756525,4845,4845,4845,4845,1603
20240318,140600,508989990,4855,4855,4855,4855,0
20240318,140500,508989990,4855,4850,4855,4850,102
20240318,140400,508495285,4855,4855,4855,4855,100
20240318,140300,508009785,4855,4855,4855,4855,0
20240318,140200,508009785,4855,4855,4855,4855,0
20240318,140100,508009785,4855,4855,4855,4855,0
20240318,140000,508009785,4855,4855,4855,4855,1
20240318,135900,508004930,4850,4850,4850,4850,50
20240318,135800,507762430,4850,4850,4850,4850,0
20240318,135700,507762430,4850,4850,4850,4850,1
20240318,135600,507757580,4850,4850,4850,4850,10
20240318,135500,507709080,4850,4850,4850,4850,200
20240318,135400,506739080,4850,4850,4850,4850,1
20240318,135300,506734230,4850,4835,4850,4835,575
20240318,135200,503954020,4840,4845,4855,4840,249
20240318,135100,502748670,4855,4855,4855,4855,0
20240318,135000,502748670,4855,4855,4855,4855,1
20240318,134900,502743815,4855,4855,4855,4855,0
20240318,134800,502743815,4855,4845,4855,4840,4001
20240318,134700,483378940,4855,4850,4855,4840,341
20240318,134600,481728025,4840,4850,4850,4840,834
20240318,134500,477688245,4850,4850,4850,4850,383
20240318,134400,475830695,4855,4860,4860,4855,325
20240318,134300,474252745,4860,4860,4860,4860,1
20240318,134200,474247885,4875,4875,4875,4875,1
20240318,134100,474243010,4875,4875,4875,4875,0
20240318,134000,474243010,4875,4875,4875,4875,2
20240318,133900,474233260,4875,4875,4875,4875,0
20240318,133800,474233260,4875,4860,4875,4860,3400
20240318,133700,457709245,4880,4880,4880,4880,0
20240318,133600,457709245,4880,4880,4880,4880,2
20240318,133500,457699485,4860,4880,4880,4860,19
20240318,133400,457607125,4860,4860,4860,4860,179
20240318,133300,456737185,4880,4880,4880,4880,0
20240318,133200,456737185,4880,4880,4880,4880,0
20240318,133100,456737185,4880,4880,4880,4880,0
20240318,133000,456737185,4880,4880,4880,4880,22
20240318,132900,456629825,4860,4860,4860,4860,0
20240318,132800,456629825,4860,4860,4860,4860,0
20240318,132700,456629825,4860,4860,4860,4860,0
20240318,132600,456629825,4860,4865,4865,4860,1296
20240318,132500,450329830,4880,4880,4880,4880,10
20240318,132400,450281030,4880,4880,4880,4880,1
20240318,132300,450276150,4880,4880,4880,4880,0
20240318,132200,450276150,4880,4870,4880,4860,1001
20240318,132100,445405750,4875,4875,4875,4875,0
20240318,132000,445405750,4875,4875,4875,4875,0
20240318,131900,445405750,4875,4875,4875,4875,16
20240318,131800,445327750,4880,4880,4880,4880,1
20240318,131700,445322870,4880,4880,4880,4880,1
20240318,131600,445317990,4870,4870,4870,4870,6
20240318,131500,445288770,4880,4880,4880,4880,115
20240318,131400,444727570,4880,4870,4880,4870,1095
20240318,131300,439394875,4860,4860,4860,4860,0
20240318,131200,439394875,4860,4860,4860,4860,1490
20240318,131100,432153475,4860,4860,4860,4860,40
20240318,131000,431959075,4860,4860,4860,4860,47
20240318,130900,431730655,4860,4860,4860,4860,0
20240318,130800,431730655,4860,4860,4860,4860,0
20240318,130700,431730655,4860,4860,4860,4860,0
20240318,130600,431730655,4860,4855,4860,4855,2
20240318,130500,431720940,4855,4855,4855,4855,977
20240318,130400,426977605,4855,4855,4855,4855,1255
20240318,130300,420884580,4855,4855,4855,4855,0
20240318,130200,420884580,4855,4855,4855,4855,0
20240318,130100,420884580,4855,4855,4855,4855,103
20240318,130000,420384515,4860,4860,4860,4860,1
20240318,125900,420379655,4860,4860,4860,4860,1
20240318,125800,420374795,4860,4860,4860,4860,2
20240318,125700,420365075,4855,4855,4855,4855,1
20240318,125600,420360220,4860,4860,4860,4860,0
20240318,125500,420360220,4860,4860,4860,4855,3
20240318,125400,420345645,4855,4860,4860,4855,674
20240318,125300,417073370,4855,4855,4855,4855,0
20240318,125200,417073370,4855,4860,4860,4855,297
20240318,125100,415631225,4860,4860,4860,4860,218
20240318,125000,414571745,4855,4855,4855,4855,6
20240318,124900,414542615,4855,4875,4875,4855,220
20240318,124800,413472215,4870,4875,4875,4870,201
20240318,124700,412493340,4880,4880,4880,4880,0
20240318,124600,412493340,4880,4880,4880,4880,0
20240318,124500,412493340,4880,4880,4880,4880,1
20240318,124400,412488460,4880,4880,4880,4880,0
20240318,124300,412488460,4880,4880,4880,4880,1
20240318,124200,412483580,4855,4865,4880,4855,413
20240318,124100,410477540,4880,4880,4880,4880,0
20240318,124000,410477540,4880,4880,4880,4880,0
20240318,123900,410477540,4880,4880,4880,4880,2
20240318,123800,410467780,4880,4875,4880,4875,258
20240318,123700,409210025,4880,4880,4880,4880,10
20240318,123600,409161225,4880,4875,4880,4860,42
20240318,123500,408956940,4875,4875,4875,4875,81
20240318,123400,408562065,4875,4875,4875,4875,15
20240318,123300,408488940,4875,4875,4875,4875,0
20240318,123200,408488940,4875,4875,4875,4875,1
20240318,123100,408484065,4875,4875,4875,4875,0
20240318,123000,408484065,4875,4875,4875,4875,1
20240318,122900,408479190,4875,4875,4875,4875,2
20240318,122800,408469440,4875,4875,4875,4875,100
20240318,122700,407981940,4875,4875,4875,4875,0
20240318,122600,407981940,4875,4875,4875,4875,0
20240318,122500,407981940,4875,4870,4875,4870,302
20240318,122400,406511195,4875,4880,4880,4875,5
20240318,122300,406486815,4880,4880,4880,4880,0
20240318,122200,406486815,4880,4880,4880,4880,1
20240318,122100,406481935,4880,4880,4880,4880,30
20240318,122000,406335535,4880,4880,4880,4880,60
20240318,121900,406042735,4880,4880,4880,4880,55
20240318,121800,405774335,4880,4880,4880,4880,1
20240318,121700,405769455,4875,4875,4875,4875,0
20240318,121600,405769455,4875,4875,4875,4875,1
20240318,121500,405764580,4875,4875,4875,4875,1
20240318,121400,405759705,4880,4880,4880,4880,0
20240318,121300,405759705,4880,4875,4880,4875,4
20240318,121200,405740195,4875,4875,4875,4875,1
20240318,121100,405735320,4880,4875,4880,4875,2
20240318,121000,405725565,4850,4855,4855,4850,1808
20240318,120900,396953005,4860,4865,4865,4860,629
20240318,120800,393892980,4880,4880,4880,4880,1
20240318,120700,393888100,4885,4885,4885,4885,224
20240318,120600,392793860,4880,4880,4880,4860,397
20240318,120500,390862420,4875,4875,4875,4875,1
20240318,120400,390857545,4880,4880,4880,4880,0
20240318,120300,390857545,4880,4880,4880,4880,0
20240318,120200,390857545,4880,4880,4880,4880,0
20240318,120100,390857545,4880,4875,4880,4875,29
20240318,120000,390716030,4880,4875,4880,4875,2
20240318,115900,390706275,4880,4875,4880,4875,12
20240318,115800,390647770,4855,4860,4860,4855,107
20240318,115700,390127805,4860,4860,4860,4860,221
20240318,115600,389053745,4875,4875,4875,4875,0
20240318,115500,389053745,4875,4875,4875,4875,0
20240318,115400,389053745,4875,4875,4875,4875,1
20240318,115300,389048870,4880,4855,4880,4855,718
20240318,115200,385562645,4880,4875,4880,4875,17
20240318,115100,385479740,4875,4875,4875,4875,1
20240318,115000,385474865,4855,4855,4855,4855,1
20240318,114900,385470010,4880,4880,4880,4880,0
20240318,114800,385470010,4880,4880,4880,4875,123
20240318,114700,384870020,4880,4875,4880,4875,22
20240318,114600,384762760,4840,4880,4880,4840,2516
20240318,114500,372558445,4880,4880,4880,4880,0
20240318,114400,372558445,4880,4880,4880,4880,43
20240318,114300,372348605,4850,4850,4850,4850,0
20240318,114200,372348605,4850,4900,4900,4850,2003
20240318,114100,362626855,4860,4875,4875,4860,200
20240318,114000,361653795,4880,4880,4880,4880,0
20240318,113900,361653795,4880,4880,4880,4880,3
20240318,113800,361639155,4880,4880,4880,4880,2
20240318,113700,361629395,4900,4900,4900,4900,71
20240318,113600,361281495,4895,4895,4895,4895,206
20240318,113500,360273125,4900,4880,4900,4880,203
20240318,113400,359282435,4880,4880,4880,4880,1
20240318,113300,359277555,4860,4860,4860,4860,0
20240318,113200,359277555,4860,4860,4860,4860,0
20240318,113100,359277555,4860,4860,4860,4860,0
20240318,113000,359277555,4860,4860,4860,4860,0
20240318,112900,359277555,4860,4860,4860,4860,0
20240318,112800,359277555,4860,4860,4860,4860,100
20240318,112700,358791555,4860,4860,4860,4860,504
20240318,112600,356342115,4860,4860,4860,4860,0
20240318,112500,356342115,4860,4875,4875,4860,1340
20240318,112400,349824975,4900,4900,4900,4900,0
20240318,112300,349824975,4900,4900,4900,4900,0
20240318,112200,349824975,4900,4900,4900,4900,594
20240318,112100,346914375,4900,4890,4900,4890,196
20240318,112000,345954680,4890,4890,4890,4890,7
20240318,111900,345920450,4890,4880,4890,4880,2
20240318,111800,345910680,4865,4880,4880,4865,28
20240318,111700,345774340,4890,4890,4890,4890,0
20240318,111600,345774340,4890,4890,4890,4890,0
20240318,111500,345774340,4890,4890,4890,4890,0
20240318,111400,345774340,4890,4890,4890,4890,0
20240318,111300,345774340,4890,4890,4890,4890,0
20240318,111200,345774340,4890,4890,4890,4890,1
20240318,111100,345769450,4890,4890,4890,4890,6
20240318,111000,345740110,4890,4890,4890,4890,1000
20240318,110900,340850110,4865,4870,4870,4865,260
20240318,110800,339584810,4890,4890,4890,4890,1
20240318,110700,339579920,4890,4885,4890,4885,6
20240318,110600,339550605,4870,4870,4870,4870,0
20240318,110500,339550605,4870,4880,4880,4870,375
20240318,110400,337723590,4890,4890,4890,4890,82
20240318,110300,337322610,4890,4890,4890,4890,0
20240318,110200,337322610,4890,4890,4890,4890,150
20240318,110100,336589110,4895,4895,4895,4895,1340
20240318,110000,330029810,4895,4890,4895,4890,370
20240318,105900,328218760,4895,4870,4895,4870,81
20240318,105800,327824240,4870,4870,4870,4870,121
20240318,105700,327234970,4895,4895,4895,4895,67
20240318,105600,326907005,4895,4895,4895,4895,0
20240318,105500,326907005,4895,4895,4895,4895,0
20240318,105400,326907005,4895,4885,4895,4885,834
20240318,105300,322830570,4880,4880,4880,4880,0
20240318,105200,322830570,4880,4880,4880,4880,41
20240318,105100,322630490,4880,4870,4880,4870,721
20240318,105000,319114265,4870,4870,4870,4870,109
20240318,104900,318583435,4870,4860,4870,4860,146
20240318,104800,317873685,4850,4855,4855,4850,615
20240318,104700,314890825,4865,4865,4865,4865,379
20240318,104600,313046990,4865,4855,4870,4855,38
20240318,104500,312862045,4850,4850,4850,4850,0
20240318,104400,312862045,4850,4850,4850,4850,0
20240318,104300,312862045,4850,4850,4850,4850,10
20240318,104200,312813545,4855,4855,4855,4855,187
20240318,104100,311905660,4855,4855,4855,4855,164
20240318,104000,311109440,4855,4855,4855,4855,255
20240318,103900,309871415,4860,4860,4860,4860,102
20240318,103800,309375695,4875,4875,4875,4870,11
20240318,103700,309322115,4860,4860,4860,4860,200
20240318,103600,308350115,4860,4860,4860,4860,0
20240318,103500,308350115,4860,4860,4860,4860,99
20240318,103400,307868975,4880,4880,4880,4860,502
20240318,103300,305419235,4860,4860,4860,4860,200
20240318,103200,304447235,4860,4850,4860,4850,6
20240318,103100,304418085,4845,4845,4845,4845,0
20240318,103000,304418085,4845,4880,4880,4845,115
20240318,102900,303860470,4860,4860,4860,4860,181
20240318,102800,302980810,4860,4860,4860,4860,0
20240318,102700,302980810,4860,4860,4860,4860,0
20240318,102600,302980810,4860,4860,4860,4860,103
20240318,102500,302480230,4860,4860,4860,4860,0
20240318,102400,302480230,4860,4860,4860,4860,5
20240318,102300,302455930,4860,4840,4860,4840,163
20240318,102200,301666990,4840,4845,4845,4840,1038
20240318,102100,296643045,4840,4840,4840,4840,0
20240318,102000,296643045,4840,4860,4860,4840,6852
20240318,101900,263427255,4860,4860,4860,4860,25
20240318,101800,263305755,4880,4880,4880,4880,5
20240318,101700,263281355,4880,4865,4880,4865,280
20240318,101600,261916430,4865,4865,4865,4865,5
20240318,101500,261892105,4870,4870,4870,4870,0
20240318,101400,261892105,4870,4875,4875,4870,2
20240318,101300,261882360,4875,4875,4875,4875,21
20240318,101200,261779985,4875,4875,4875,4875,0
20240318,101100,261779985,4875,4875,4875,4875,3
20240318,101000,261765360,4875,4870,4875,4860,98
20240318,100900,261289035,4875,4870,4875,4870,236
20240318,100800,260139710,4875,4875,4875,4875,50
20240318,100700,259895960,4860,4860,4860,4860,155
20240318,100600,259142660,4875,4860,4875,4860,48
20240318,100500,258909350,4860,4855,4860,4855,701
20240318,100400,255504640,4860,4860,4860,4860,23
20240318,100300,255392860,4860,4860,4860,4860,12
20240318,100200,255334540,4860,4860,4860,4860,67
20240318,100100,255008920,4855,4860,4860,4855,1088
20240318,100000,249721250,4860,4870,4870,4860,470
20240318,095900,247436115,4875,4875,4875,4875,20
20240318,095800,247338615,4875,4875,4875,4875,25
20240318,095700,247216740,4875,4865,4875,4865,40
20240318,095600,247021840,4865,4875,4880,4865,12
20240318,095500,246963435,4865,4865,4865,4865,771
20240318,095400,243212520,4865,4865,4865,4865,401
20240318,095300,241261655,4870,4870,4870,4870,102
20240318,095200,240764915,4870,4870,4880,4870,559
20240318,095100,238042565,4865,4865,4865,4865,55
20240318,095000,237774990,4865,4870,4870,4865,151
20240318,094900,237040320,4870,4885,4885,4870,224
20240318,094800,235947040,4885,4885,4885,4885,1
20240318,094700,235942155,4890,4890,4890,4890,1
20240318,094600,235937265,4890,4890,4890,4890,31
20240318,094500,235785675,4890,4890,4890,4890,91
20240318,094400,235340685,4890,4865,4890,4865,4
20240318,094300,235321200,4865,4860,4865,4860,402
20240318,094200,233367475,4860,4855,4860,4850,213
20240318,094100,232334090,4855,4855,4855,4855,1
20240318,094000,232329235,4860,4860,4860,4860,11
20240318,093900,232275775,4860,4840,4860,4840,37
20240318,093800,232096675,4845,4860,4860,4845,1408
20240318,093700,225263770,4855,4855,4860,4855,6
20240318,093600,225234635,4855,4845,4860,4845,105
20240318,093500,224725840,4845,4845,4845,4845,283
20240318,093400,223354705,4840,4840,4840,4840,102
20240318,093300,222861025,4845,4845,4845,4845,142
20240318,093200,222173035,4845,4845,4845,4845,714
20240318,093100,218713705,4860,4850,4860,4840,1435
20240318,093000,211761905,4845,4850,4850,4845,5
20240318,092900,211737675,4845,4850,4850,4845,1198
20240318,092800,205930840,4855,4880,4880,4855,2213
20240318,092700,195179880,4890,4885,4890,4885,1000
20240318,092600,190291865,4890,4890,4890,4890,2
20240318,092500,190282085,4860,4865,4890,4860,154
20240318,092400,189533405,4860,4850,4860,4850,3750
20240318,092300,171345290,4850,4850,4850,4850,1052
20240318,092200,166243090,4850,4850,4850,4850,8
20240318,092100,166204290,4850,4850,4850,4850,26
20240318,092000,166078190,4845,4840,4845,4840,710
20240318,091900,162639500,4845,4850,4850,4845,651
20240318,091800,159482320,4850,4860,4860,4850,2740
20240318,091700,146178245,4860,4870,4870,4860,2517
20240318,091600,133939150,4870,4885,4885,4870,745
20240318,091500,130308375,4885,4880,4885,4880,24
20240318,091400,130191250,4870,4865,4870,4865,393
20240318,091300,128277540,4865,4870,4870,4865,1651
20240318,091200,120244485,4870,4905,4905,4870,1262
20240318,091100,114085475,4880,4885,4885,4880,300
20240318,091000,112620775,4915,4910,4915,4885,3983
20240318,090900,93103840,4910,4920,4920,4910,47
20240318,090800,92872645,4920,4925,4935,4920,2391
20240318,090700,81091365,4930,4930,4930,4930,112
20240318,090600,80539205,4935,4920,4935,4920,357
20240318,090500,78780890,4905,4905,4905,4905,164
20240318,090400,77976470,4905,4895,4940,4895,26
20240318,090300,77849040,4890,4855,4890,4850,4380
20240318,090200,56577025,4855,4885,4890,4855,3141
20240318,090100,41248440,4880,4900,4900,4880,668
20240318,090000,37982770,4915,4940,4945,4900,7555