KissMeData/079980/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195100,417660340,3950,3950,3950,3950,822
20240318,195000,417660340,3950,3950,3950,3950,0
20240318,194900,417660340,3950,3950,3950,3950,0
20240318,194800,417660340,3950,3950,3950,3950,0
20240318,194700,417660340,3950,3950,3950,3950,0
20240318,194600,417660340,3950,3950,3950,3950,0
20240318,194500,417660340,3950,3950,3950,3950,0
20240318,194400,417660340,3950,3950,3950,3950,0
20240318,194300,417660340,3950,3950,3950,3950,0
20240318,194200,417660340,3950,3950,3950,3950,0
20240318,194100,417660340,3950,3950,3950,3950,0
20240318,194000,417660340,3950,3950,3950,3950,0
20240318,193900,417660340,3950,3950,3950,3950,0
20240318,193800,417660340,3950,3950,3950,3950,0
20240318,193700,417660340,3950,3950,3950,3950,0
20240318,193600,417660340,3950,3950,3950,3950,0
20240318,193500,417660340,3950,3950,3950,3950,0
20240318,193400,417660340,3950,3950,3950,3950,0
20240318,193300,417660340,3950,3950,3950,3950,0
20240318,193200,417660340,3950,3950,3950,3950,0
20240318,193100,417660340,3950,3950,3950,3950,0
20240318,193000,417660340,3950,3950,3950,3950,0
20240318,192900,417660340,3950,3950,3950,3950,0
20240318,192800,417660340,3950,3950,3950,3950,0
20240318,192700,417660340,3950,3950,3950,3950,0
20240318,192600,417660340,3950,3950,3950,3950,0
20240318,192500,417660340,3950,3950,3950,3950,0
20240318,192400,417660340,3950,3950,3950,3950,0
20240318,192300,417660340,3950,3950,3950,3950,0
20240318,192200,417660340,3950,3950,3950,3950,0
20240318,192100,417660340,3950,3950,3950,3950,822
20240318,192000,417660340,3950,3950,3950,3950,0
20240318,191900,417660340,3950,3950,3950,3950,0
20240318,191800,417660340,3950,3950,3950,3950,0
20240318,191700,417660340,3950,3950,3950,3950,0
20240318,191600,417660340,3950,3950,3950,3950,0
20240318,191500,417660340,3950,3950,3950,3950,0
20240318,191400,417660340,3950,3950,3950,3950,0
20240318,191300,417660340,3950,3950,3950,3950,0
20240318,191200,417660340,3950,3950,3950,3950,0
20240318,191100,417660340,3950,3950,3950,3950,0
20240318,191000,417660340,3950,3950,3950,3950,0
20240318,190900,417660340,3950,3950,3950,3950,0
20240318,190800,417660340,3950,3950,3950,3950,0
20240318,190700,417660340,3950,3950,3950,3950,0
20240318,190600,417660340,3950,3950,3950,3950,0
20240318,190500,417660340,3950,3950,3950,3950,0
20240318,190400,417660340,3950,3950,3950,3950,0
20240318,190300,417660340,3950,3950,3950,3950,0
20240318,190200,417660340,3950,3950,3950,3950,0
20240318,190100,417660340,3950,3950,3950,3950,0
20240318,190000,417660340,3950,3950,3950,3950,0
20240318,185900,417660340,3950,3950,3950,3950,0
20240318,185800,417660340,3950,3950,3950,3950,0
20240318,185700,417660340,3950,3950,3950,3950,0
20240318,185600,417660340,3950,3950,3950,3950,0
20240318,185500,417660340,3950,3950,3950,3950,0
20240318,185400,417660340,3950,3950,3950,3950,0
20240318,185300,417660340,3950,3950,3950,3950,0
20240318,185200,417660340,3950,3950,3950,3950,0
20240318,185100,417660340,3950,3950,3950,3950,822
20240318,185000,417660340,3950,3950,3950,3950,0
20240318,184900,417660340,3950,3950,3950,3950,0
20240318,184800,417660340,3950,3950,3950,3950,0
20240318,184700,417660340,3950,3950,3950,3950,0
20240318,184600,417660340,3950,3950,3950,3950,0
20240318,184500,417660340,3950,3950,3950,3950,0
20240318,184400,417660340,3950,3950,3950,3950,0
20240318,184300,417660340,3950,3950,3950,3950,0
20240318,184200,417660340,3950,3950,3950,3950,0
20240318,184100,417660340,3950,3950,3950,3950,0
20240318,184000,417660340,3950,3950,3950,3950,0
20240318,183900,417660340,3950,3950,3950,3950,0
20240318,183800,417660340,3950,3950,3950,3950,0
20240318,183700,417660340,3950,3950,3950,3950,0
20240318,183600,417660340,3950,3950,3950,3950,0
20240318,183500,417660340,3950,3950,3950,3950,0
20240318,183400,417660340,3950,3950,3950,3950,0
20240318,183300,417660340,3950,3950,3950,3950,0
20240318,183200,417660340,3950,3950,3950,3950,0
20240318,183100,417660340,3950,3950,3950,3950,0
20240318,183000,417660340,3950,3950,3950,3950,0
20240318,182900,417660340,3950,3950,3950,3950,0
20240318,182800,417660340,3950,3950,3950,3950,0
20240318,182700,417660340,3950,3950,3950,3950,0
20240318,182600,417660340,3950,3950,3950,3950,0
20240318,182500,417660340,3950,3950,3950,3950,0
20240318,182400,417660340,3950,3950,3950,3950,0
20240318,182300,417660340,3950,3950,3950,3950,0
20240318,182200,417660340,3950,3950,3950,3950,0
20240318,182100,417660340,3950,3950,3950,3950,822
20240318,182000,417660340,3950,3950,3950,3950,0
20240318,181900,417660340,3950,3950,3950,3950,0
20240318,181800,417660340,3950,3950,3950,3950,0
20240318,181700,417660340,3950,3950,3950,3950,0
20240318,181600,417660340,3950,3950,3950,3950,0
20240318,181500,417660340,3950,3950,3950,3950,0
20240318,181400,417660340,3950,3950,3950,3950,0
20240318,181300,417660340,3950,3950,3950,3950,0
20240318,181200,417660340,3950,3950,3950,3950,0
20240318,181100,417660340,3950,3950,3950,3950,0
20240318,181000,417660340,3950,3950,3950,3950,0
20240318,180900,417660340,3950,3950,3950,3950,0
20240318,180800,417660340,3950,3950,3950,3950,0
20240318,180700,417660340,3950,3950,3950,3950,0
20240318,180600,417660340,3950,3950,3950,3950,0
20240318,180500,417660340,3950,3950,3950,3950,0
20240318,180400,417660340,3950,3950,3950,3950,0
20240318,180300,417660340,3950,3950,3950,3950,0
20240318,180200,417660340,3950,3950,3950,3950,0
20240318,180100,417660340,3950,3950,3950,3950,0
20240318,180000,417660340,3950,3950,3950,3950,0
20240318,175900,417660340,3950,3950,3950,3950,0
20240318,175800,417660340,3950,3950,3950,3950,0
20240318,175700,417660340,3950,3950,3950,3950,0
20240318,175600,417660340,3950,3950,3950,3950,0
20240318,175500,417660340,3950,3950,3950,3950,0
20240318,175400,417660340,3950,3950,3950,3950,0
20240318,175300,417660340,3950,3950,3950,3950,0
20240318,175200,417660340,3950,3950,3950,3950,0
20240318,175100,417660340,3950,3950,3950,3950,822
20240318,175000,417660340,3950,3950,3950,3950,0
20240318,174900,417660340,3950,3950,3950,3950,0
20240318,174800,417660340,3950,3950,3950,3950,0
20240318,174700,417660340,3950,3950,3950,3950,0
20240318,174600,417660340,3950,3950,3950,3950,0
20240318,174500,417660340,3950,3950,3950,3950,0
20240318,174400,417660340,3950,3950,3950,3950,0
20240318,174300,417660340,3950,3950,3950,3950,0
20240318,174200,417660340,3950,3950,3950,3950,0
20240318,174100,417660340,3950,3950,3950,3950,0
20240318,174000,417660340,3950,3950,3950,3950,0
20240318,173900,417660340,3950,3950,3950,3950,0
20240318,173800,417660340,3950,3950,3950,3950,0
20240318,173700,417660340,3950,3950,3950,3950,0
20240318,173600,417660340,3950,3950,3950,3950,0
20240318,173500,417660340,3950,3950,3950,3950,0
20240318,173400,417660340,3950,3950,3950,3950,0
20240318,173300,417660340,3950,3950,3950,3950,0
20240318,173200,417660340,3950,3950,3950,3950,0
20240318,173100,417660340,3950,3950,3950,3950,0
20240318,173000,417660340,3950,3950,3950,3950,0
20240318,172900,417660340,3950,3950,3950,3950,0
20240318,172800,417660340,3950,3950,3950,3950,0
20240318,172700,417660340,3950,3950,3950,3950,0
20240318,172600,417660340,3950,3950,3950,3950,0
20240318,172500,417660340,3950,3950,3950,3950,0
20240318,172400,417660340,3950,3950,3950,3950,0
20240318,172300,417660340,3950,3950,3950,3950,0
20240318,172200,417660340,3950,3950,3950,3950,0
20240318,172100,417660340,3950,3950,3950,3950,822
20240318,172000,417660340,3950,3950,3950,3950,0
20240318,171900,417660340,3950,3950,3950,3950,0
20240318,171800,417660340,3950,3950,3950,3950,0
20240318,171700,417660340,3950,3950,3950,3950,0
20240318,171600,417660340,3950,3950,3950,3950,0
20240318,171500,417660340,3950,3950,3950,3950,0
20240318,171400,417660340,3950,3950,3950,3950,0
20240318,171300,417660340,3950,3950,3950,3950,0
20240318,171200,417660340,3950,3950,3950,3950,0
20240318,171100,417660340,3950,3950,3950,3950,0
20240318,171000,417660340,3950,3950,3950,3950,0
20240318,170900,417660340,3950,3950,3950,3950,0
20240318,170800,417660340,3950,3950,3950,3950,0
20240318,170700,417660340,3950,3950,3950,3950,0
20240318,170600,417660340,3950,3950,3950,3950,0
20240318,170500,417660340,3950,3950,3950,3950,0
20240318,170400,417660340,3950,3950,3950,3950,0
20240318,170300,417660340,3950,3950,3950,3950,0
20240318,170200,417660340,3950,3950,3950,3950,0
20240318,170100,417660340,3950,3950,3950,3950,0
20240318,170000,417660340,3950,3950,3950,3950,0
20240318,165900,417660340,3950,3950,3950,3950,0
20240318,165800,417660340,3950,3950,3950,3950,0
20240318,165700,417660340,3950,3950,3950,3950,0
20240318,165600,417660340,3950,3950,3950,3950,0
20240318,165500,417660340,3950,3950,3950,3950,0
20240318,165400,417660340,3950,3950,3950,3950,0
20240318,165300,417660340,3950,3950,3950,3950,0
20240318,165200,417660340,3950,3950,3950,3950,0
20240318,165100,417660340,3950,3950,3950,3950,822
20240318,165000,417660340,3950,3950,3950,3950,0
20240318,164900,417660340,3950,3950,3950,3950,0
20240318,164800,417660340,3950,3950,3950,3950,0
20240318,164700,417660340,3950,3950,3950,3950,0
20240318,164600,417660340,3950,3950,3950,3950,0
20240318,164500,417660340,3950,3950,3950,3950,0
20240318,164400,417660340,3950,3950,3950,3950,0
20240318,164300,417660340,3950,3950,3950,3950,0
20240318,164200,417660340,3950,3950,3950,3950,0
20240318,164100,417660340,3950,3950,3950,3950,0
20240318,164000,417660340,3950,3950,3950,3950,0
20240318,163900,417660340,3950,3950,3950,3950,0
20240318,163800,417660340,3950,3950,3950,3950,0
20240318,163700,417660340,3950,3950,3950,3950,0
20240318,163600,417660340,3950,3950,3950,3950,0
20240318,163500,417660340,3950,3950,3950,3950,0
20240318,163400,417660340,3950,3950,3950,3950,0
20240318,163300,417660340,3950,3950,3950,3950,0
20240318,163200,417660340,3950,3950,3950,3950,0
20240318,163100,417660340,3950,3950,3950,3950,0
20240318,163000,417660340,3950,3950,3950,3950,0
20240318,162900,417660340,3950,3950,3950,3950,0
20240318,162800,417660340,3950,3950,3950,3950,0
20240318,162700,417660340,3950,3950,3950,3950,0
20240318,162600,417660340,3950,3950,3950,3950,0
20240318,162500,417660340,3950,3950,3950,3950,0
20240318,162400,417660340,3950,3950,3950,3950,0
20240318,162300,417660340,3950,3950,3950,3950,0
20240318,162200,417660340,3950,3950,3950,3950,0
20240318,162100,417660340,3950,3950,3950,3950,822
20240318,162000,417660340,3950,3950,3950,3950,0
20240318,161900,417660340,3950,3950,3950,3950,0
20240318,161800,417660340,3950,3950,3950,3950,0
20240318,161700,417660340,3950,3950,3950,3950,0
20240318,161600,417660340,3950,3950,3950,3950,0
20240318,161500,417660340,3950,3950,3950,3950,0
20240318,161400,417660340,3950,3950,3950,3950,0
20240318,161300,417660340,3950,3950,3950,3950,0
20240318,161200,417660340,3950,3950,3950,3950,0
20240318,161100,417660340,3950,3950,3950,3950,0
20240318,161000,417660340,3950,3950,3950,3950,0
20240318,160900,417660340,3950,3950,3950,3950,0
20240318,160800,417660340,3950,3950,3950,3950,0
20240318,160700,417660340,3950,3950,3950,3950,0
20240318,160600,417660340,3950,3950,3950,3950,0
20240318,160500,417660340,3950,3950,3950,3950,0
20240318,160400,417660340,3950,3950,3950,3950,0
20240318,160300,417660340,3950,3950,3950,3950,0
20240318,160200,417660340,3950,3950,3950,3950,0
20240318,160100,417660340,3950,3950,3950,3950,0
20240318,160000,417660340,3950,3950,3950,3950,0
20240318,155900,417660340,3950,3950,3950,3950,0
20240318,155800,417660340,3950,3950,3950,3950,0
20240318,155700,417660340,3950,3950,3950,3950,0
20240318,155600,417660340,3950,3950,3950,3950,0
20240318,155500,417660340,3950,3950,3950,3950,0
20240318,155400,417660340,3950,3950,3950,3950,0
20240318,155300,417660340,3950,3950,3950,3950,0
20240318,155200,417660340,3950,3950,3950,3950,0
20240318,155100,417660340,3950,3950,3950,3950,822
20240318,155000,417660340,3950,3950,3950,3950,0
20240318,154900,417660340,3950,3950,3950,3950,0
20240318,154800,417660340,3950,3950,3950,3950,0
20240318,154700,417660340,3950,3950,3950,3950,0
20240318,154600,417660340,3950,3950,3950,3950,0
20240318,154500,417660340,3950,3950,3950,3950,0
20240318,154400,417660340,3950,3950,3950,3950,0
20240318,154300,417660340,3950,3950,3950,3950,0
20240318,154200,417660340,3950,3950,3950,3950,0
20240318,154100,417660340,3950,3950,3950,3950,0
20240318,154000,417660340,3950,3950,3950,3950,0
20240318,153900,417660340,3950,3950,3950,3950,0
20240318,153800,417660340,3950,3950,3950,3950,0
20240318,153700,417660340,3950,3950,3950,3950,0
20240318,153600,417660340,3950,3950,3950,3950,0
20240318,153500,417660340,3950,3950,3950,3950,0
20240318,153400,417660340,3950,3950,3950,3950,0
20240318,153300,417660340,3950,3950,3950,3950,0
20240318,153200,417660340,3950,3950,3950,3950,0
20240318,153100,417660340,3950,3950,3950,3950,0
20240318,153000,417660340,3950,3950,3950,3950,822
20240318,152900,414413440,3950,3950,3950,3950,0
20240318,152800,414413440,3950,3950,3950,3950,0
20240318,152700,414413440,3950,3950,3950,3950,0
20240318,152600,414413440,3950,3950,3950,3950,0
20240318,152500,414413440,3950,3950,3950,3950,0
20240318,152400,414413440,3950,3950,3950,3950,0
20240318,152300,414413440,3950,3950,3950,3950,0
20240318,152200,414413440,3950,3950,3950,3950,0
20240318,152100,414413440,3950,3950,3950,3950,0
20240318,152000,414413440,3950,3950,3950,3950,0
20240318,151900,414413440,3950,3935,3950,3930,2101
20240318,151800,406155960,3950,3950,3950,3950,700
20240318,151700,403390960,3950,3950,3950,3950,1
20240318,151600,403387010,3945,3945,3945,3945,1
20240318,151500,403383065,3930,3940,3940,3930,4981
20240318,151400,383785860,3945,3940,3945,3940,210
20240318,151300,382957460,3945,3945,3945,3945,40
20240318,151200,382799660,3945,3945,3945,3945,50
20240318,151100,382602410,3945,3950,3950,3935,1541
20240318,151000,376528860,3945,3940,3945,3940,59
20240318,150900,376296210,3945,3945,3945,3945,0
20240318,150800,376296210,3945,3945,3945,3945,0
20240318,150700,376296210,3945,3945,3945,3945,2
20240318,150600,376288320,3945,3945,3945,3945,21
20240318,150500,376205475,3940,3940,3940,3940,13
20240318,150400,376154255,3940,3940,3940,3935,13
20240318,150300,376103070,3940,3935,3940,3935,801
20240318,150200,372951130,3935,3935,3935,3935,0
20240318,150100,372951130,3935,3935,3935,3930,261
20240318,150000,371924165,3935,3930,3935,3930,89
20240318,145900,371574390,3935,3935,3935,3935,214
20240318,145800,370732300,3940,3940,3940,3940,0
20240318,145700,370732300,3940,3940,3940,3940,1
20240318,145600,370728360,3935,3935,3935,3935,110
20240318,145500,370295510,3940,3940,3940,3940,50
20240318,145400,370098510,3940,3935,3940,3930,500
20240318,145300,368131990,3940,3940,3940,3940,250
20240318,145200,367146990,3940,3940,3940,3940,0
20240318,145100,367146990,3940,3940,3940,3940,0
20240318,145000,367146990,3940,3940,3940,3940,100
20240318,144900,366752990,3935,3935,3935,3935,0
20240318,144800,366752990,3935,3935,3935,3935,0
20240318,144700,366752990,3935,3935,3935,3935,348
20240318,144600,365383610,3940,3940,3940,3935,440
20240318,144500,363651510,3935,3935,3935,3935,0
20240318,144400,363651510,3935,3935,3935,3935,0
20240318,144300,363651510,3935,3935,3935,3935,0
20240318,144200,363651510,3935,3935,3935,3935,324
20240318,144100,362376570,3940,3940,3940,3940,30
20240318,144000,362258370,3945,3945,3945,3945,77
20240318,143900,361954605,3945,3945,3945,3945,250
20240318,143800,360968355,3935,3935,3935,3935,0
20240318,143700,360968355,3935,3935,3935,3935,0
20240318,143600,360968355,3935,3935,3935,3935,0
20240318,143500,360968355,3935,3940,3940,3935,166
20240318,143400,360314670,3940,3930,3940,3930,603
20240318,143300,357943850,3930,3930,3930,3930,100
20240318,143200,357550850,3930,3930,3930,3930,0
20240318,143100,357550850,3930,3935,3935,3930,6475
20240318,143000,332103690,3930,3935,3935,3930,445
20240318,142900,330354290,3940,3935,3940,3935,272
20240318,142800,329283310,3930,3940,3940,3930,4780
20240318,142700,310468580,3940,3940,3940,3940,20
20240318,142600,310389780,3940,3940,3940,3940,0
20240318,142500,310389780,3940,3940,3940,3940,80
20240318,142400,310074580,3940,3940,3940,3940,176
20240318,142300,309381140,3950,3950,3950,3950,0
20240318,142200,309381140,3950,3950,3950,3950,0
20240318,142100,309381140,3950,3950,3950,3950,0
20240318,142000,309381140,3950,3950,3950,3950,6
20240318,141900,309357440,3950,3950,3950,3950,0
20240318,141800,309357440,3950,3950,3950,3950,20
20240318,141700,309278440,3950,3950,3950,3950,40
20240318,141600,309120440,3950,3950,3950,3950,0
20240318,141500,309120440,3950,3950,3950,3950,0
20240318,141400,309120440,3950,3955,3955,3950,403
20240318,141300,307527075,3955,3955,3955,3955,0
20240318,141200,307527075,3955,3955,3955,3955,0
20240318,141100,307527075,3955,3955,3955,3955,0
20240318,141000,307527075,3955,3955,3955,3955,403
20240318,140900,305933210,3945,3945,3945,3945,111
20240318,140800,305495315,3945,3945,3945,3945,1
20240318,140700,305491370,3955,3955,3955,3955,5
20240318,140600,305471595,3955,3955,3955,3955,0
20240318,140500,305471595,3955,3955,3955,3955,2586
20240318,140400,295243965,3955,3955,3955,3955,0
20240318,140300,295243965,3955,3955,3955,3955,0
20240318,140200,295243965,3955,3955,3955,3955,0
20240318,140100,295243965,3955,3955,3955,3955,0
20240318,140000,295243965,3955,3955,3955,3955,0
20240318,135900,295243965,3955,3955,3955,3955,500
20240318,135800,293266465,3955,3955,3955,3955,10
20240318,135700,293226915,3940,3940,3940,3940,512
20240318,135600,291209635,3950,3950,3950,3950,10
20240318,135500,291170135,3955,3955,3955,3955,0
20240318,135400,291170135,3955,3950,3955,3950,642
20240318,135300,288631235,3950,3950,3950,3950,0
20240318,135200,288631235,3950,3940,3950,3935,1921
20240318,135100,281065235,3935,3940,3940,3935,908
20240318,135000,277488160,3940,3940,3940,3940,0
20240318,134900,277488160,3940,3940,3940,3940,0
20240318,134800,277488160,3940,3940,3940,3940,178
20240318,134700,276786840,3940,3940,3940,3940,89
20240318,134600,276436180,3940,3940,3940,3940,0
20240318,134500,276436180,3940,3940,3940,3940,0
20240318,134400,276436180,3940,3940,3940,3940,0
20240318,134300,276436180,3940,3940,3940,3940,0
20240318,134200,276436180,3940,3940,3940,3940,0
20240318,134100,276436180,3940,3940,3940,3940,0
20240318,134000,276436180,3940,3940,3940,3940,0
20240318,133900,276436180,3940,3940,3940,3940,0
20240318,133800,276436180,3940,3940,3940,3940,0
20240318,133700,276436180,3940,3940,3940,3940,0
20240318,133600,276436180,3940,3940,3940,3940,80
20240318,133500,276120980,3940,3940,3940,3940,0
20240318,133400,276120980,3940,3940,3940,3940,0
20240318,133300,276120980,3940,3940,3940,3940,0
20240318,133200,276120980,3940,3940,3940,3940,1
20240318,133100,276117040,3935,3940,3940,3935,1394
20240318,133000,270625660,3950,3950,3950,3950,0
20240318,132900,270625660,3950,3950,3950,3950,43
20240318,132800,270455810,3950,3940,3950,3940,227
20240318,132700,269561420,3945,3945,3945,3945,0
20240318,132600,269561420,3945,3945,3945,3945,0
20240318,132500,269561420,3945,3945,3945,3945,5
20240318,132400,269541695,3945,3950,3950,3945,29
20240318,132300,269427270,3945,3945,3945,3940,712
20240318,132200,266621430,3945,3945,3945,3945,8
20240318,132100,266589870,3945,3945,3945,3945,3
20240318,132000,266578035,3940,3940,3940,3940,0
20240318,131900,266578035,3940,3940,3940,3940,126
20240318,131800,266081595,3945,3945,3945,3945,73
20240318,131700,265793610,3950,3950,3950,3950,10
20240318,131600,265754110,3960,3960,3960,3960,0
20240318,131500,265754110,3960,3960,3960,3960,0
20240318,131400,265754110,3960,3960,3960,3960,0
20240318,131300,265754110,3960,3960,3960,3960,0
20240318,131200,265754110,3960,3955,3960,3955,470
20240318,131100,263893070,3950,3950,3950,3950,1
20240318,131000,263889120,3950,3950,3950,3950,568
20240318,130900,261645520,3950,3950,3950,3950,407
20240318,130800,260037870,3950,3950,3950,3950,1
20240318,130700,260033920,3955,3955,3955,3955,0
20240318,130600,260033920,3955,3955,3955,3955,3
20240318,130500,260022055,3955,3955,3955,3955,0
20240318,130400,260022055,3955,3955,3955,3955,0
20240318,130300,260022055,3955,3955,3955,3955,6
20240318,130200,259998325,3955,3955,3955,3950,4025
20240318,130100,244099535,3955,3955,3955,3955,5
20240318,130000,244079760,3955,3960,3960,3955,5283
20240318,125900,223182495,3960,3960,3960,3960,400
20240318,125800,221598495,3960,3960,3960,3960,0
20240318,125700,221598495,3960,3960,3960,3960,0
20240318,125600,221598495,3960,3960,3960,3960,0
20240318,125500,221598495,3960,3960,3960,3960,12
20240318,125400,221550975,3960,3960,3960,3960,58
20240318,125300,221321295,3960,3960,3960,3960,43
20240318,125200,221151015,3960,3960,3960,3960,7
20240318,125100,221123295,3960,3960,3960,3960,1
20240318,125000,221119335,3960,3960,3960,3960,50
20240318,124900,220921335,3960,3960,3960,3960,0
20240318,124800,220921335,3960,3960,3960,3960,21
20240318,124700,220838175,3960,3960,3960,3960,50
20240318,124600,220640175,3960,3960,3960,3960,0
20240318,124500,220640175,3960,3960,3960,3960,0
20240318,124400,220640175,3960,3960,3960,3960,0
20240318,124300,220640175,3960,3960,3960,3960,40
20240318,124200,220481775,3960,3960,3960,3960,30
20240318,124100,220362975,3960,3960,3960,3960,0
20240318,124000,220362975,3960,3960,3960,3960,0
20240318,123900,220362975,3960,3960,3960,3960,100
20240318,123800,219966975,3960,3960,3960,3960,0
20240318,123700,219966975,3960,3960,3960,3960,0
20240318,123600,219966975,3960,3955,3960,3955,9
20240318,123500,219931370,3960,3960,3960,3960,5
20240318,123400,219911570,3955,3955,3955,3955,0
20240318,123300,219911570,3955,3955,3955,3955,0
20240318,123200,219911570,3955,3955,3955,3955,0
20240318,123100,219911570,3955,3955,3955,3955,47
20240318,123000,219725685,3955,3955,3955,3955,0
20240318,122900,219725685,3955,3955,3955,3955,0
20240318,122800,219725685,3955,3955,3955,3955,0
20240318,122700,219725685,3955,3955,3955,3955,0
20240318,122600,219725685,3955,3955,3955,3955,0
20240318,122500,219725685,3955,3955,3955,3955,0
20240318,122400,219725685,3955,3955,3955,3955,0
20240318,122300,219725685,3955,3960,3960,3955,115
20240318,122200,219270535,3955,3955,3955,3955,400
20240318,122100,217688535,3970,3970,3970,3970,0
20240318,122000,217688535,3970,3970,3970,3970,0
20240318,121900,217688535,3970,3960,3970,3960,500
20240318,121800,215705895,3960,3960,3960,3960,1
20240318,121700,215701935,3955,3955,3955,3955,0
20240318,121600,215701935,3955,3955,3955,3955,0
20240318,121500,215701935,3955,3955,3955,3955,0
20240318,121400,215701935,3955,3955,3955,3955,0
20240318,121300,215701935,3955,3955,3955,3955,0
20240318,121200,215701935,3955,3955,3955,3955,20
20240318,121100,215622835,3960,3960,3960,3960,0
20240318,121000,215622835,3960,3960,3960,3960,150
20240318,120900,215028835,3960,3960,3960,3960,0
20240318,120800,215028835,3960,3960,3960,3960,0
20240318,120700,215028835,3960,3960,3960,3960,0
20240318,120600,215028835,3960,3960,3960,3960,0
20240318,120500,215028835,3960,3960,3960,3960,0
20240318,120400,215028835,3960,3960,3960,3960,92
20240318,120300,214664515,3960,3960,3960,3960,60
20240318,120200,214426915,3960,3960,3960,3960,0
20240318,120100,214426915,3960,3960,3960,3960,0
20240318,120000,214426915,3960,3960,3960,3960,0
20240318,115900,214426915,3960,3960,3960,3960,8
20240318,115800,214395235,3960,3960,3960,3960,0
20240318,115700,214395235,3960,3960,3960,3960,0
20240318,115600,214395235,3960,3960,3960,3960,101
20240318,115500,213995275,3950,3950,3950,3950,0
20240318,115400,213995275,3950,3950,3950,3950,0
20240318,115300,213995275,3950,3950,3950,3950,0
20240318,115200,213995275,3950,3950,3950,3950,0
20240318,115100,213995275,3950,3950,3950,3950,439
20240318,115000,212261225,3950,3955,3955,3950,31
20240318,114900,212138770,3955,3955,3955,3955,0
20240318,114800,212138770,3955,3955,3955,3955,26
20240318,114700,212035940,3955,3955,3955,3955,2
20240318,114600,212028030,3955,3955,3955,3955,115
20240318,114500,211573205,3955,3955,3955,3955,0
20240318,114400,211573205,3955,3955,3955,3955,0
20240318,114300,211573205,3955,3955,3955,3955,0
20240318,114200,211573205,3955,3955,3955,3955,0
20240318,114100,211573205,3955,3955,3955,3955,0
20240318,114000,211573205,3955,3955,3955,3955,1946
20240318,113900,203876775,3960,3955,3960,3955,409
20240318,113800,202259135,3955,3955,3955,3955,193
20240318,113700,201495820,3955,3955,3955,3955,0
20240318,113600,201495820,3955,3955,3955,3955,1
20240318,113500,201491865,3955,3955,3955,3955,0
20240318,113400,201491865,3955,3955,3955,3955,0
20240318,113300,201491865,3955,3955,3955,3955,0
20240318,113200,201491865,3955,3955,3955,3955,0
20240318,113100,201491865,3955,3955,3955,3955,0
20240318,113000,201491865,3955,3955,3955,3955,0
20240318,112900,201491865,3955,3955,3955,3955,0
20240318,112800,201491865,3955,3950,3955,3950,83
20240318,112700,201163985,3950,3950,3950,3950,0
20240318,112600,201163985,3950,3950,3950,3950,1100
20240318,112500,196818985,3960,3955,3960,3955,9
20240318,112400,196783355,3960,3960,3960,3960,0
20240318,112300,196783355,3960,3960,3960,3960,0
20240318,112200,196783355,3960,3960,3960,3960,100
20240318,112100,196387355,3960,3960,3960,3960,0
20240318,112000,196387355,3960,3960,3960,3960,0
20240318,111900,196387355,3960,3960,3960,3960,1
20240318,111800,196383395,3940,3940,3940,3940,0
20240318,111700,196383395,3940,3940,3940,3940,0
20240318,111600,196383395,3940,3940,3940,3940,0
20240318,111500,196383395,3940,3945,3945,3940,1063
20240318,111400,192193035,3960,3960,3960,3960,50
20240318,111300,191995035,3960,3960,3960,3960,1
20240318,111200,191991075,3950,3950,3950,3950,101
20240318,111100,191592125,3950,3955,3955,3950,1831
20240318,111000,184350770,3955,3955,3955,3955,1
20240318,110900,184346815,3945,3945,3945,3945,0
20240318,110800,184346815,3945,3945,3945,3945,73
20240318,110700,184058830,3945,3945,3945,3945,0
20240318,110600,184058830,3945,3945,3945,3945,54
20240318,110500,183845800,3950,3950,3950,3950,2
20240318,110400,183837900,3945,3945,3945,3945,0
20240318,110300,183837900,3945,3945,3945,3945,0
20240318,110200,183837900,3945,3945,3945,3945,37
20240318,110100,183691935,3945,3945,3945,3945,0
20240318,110000,183691935,3945,3945,3945,3945,0
20240318,105900,183691935,3945,3945,3945,3945,40
20240318,105800,183534135,3945,3945,3945,3940,520
20240318,105700,181485235,3945,3945,3945,3945,111
20240318,105600,181047340,3945,3945,3945,3945,120
20240318,105500,180573940,3960,3960,3960,3960,0
20240318,105400,180573940,3960,3960,3960,3960,1
20240318,105300,180569980,3950,3950,3950,3950,0
20240318,105200,180569980,3950,3945,3950,3945,602
20240318,105100,178194850,3950,3950,3950,3950,575
20240318,105000,175923600,3960,3960,3960,3960,5
20240318,104900,175903800,3960,3955,3985,3950,770
20240318,104800,172841275,3960,3950,3985,3950,4338
20240318,104700,155666990,3950,3945,3950,3945,201
20240318,104600,154874040,3940,3940,3940,3940,0
20240318,104500,154874040,3940,3940,3940,3940,200
20240318,104400,154086040,3935,3935,3935,3935,2272
20240318,104300,145145720,3935,3935,3935,3935,137
20240318,104200,144606625,3935,3935,3935,3935,20
20240318,104100,144527925,3935,3935,3940,3935,185
20240318,104000,143799945,3940,3940,3940,3940,4
20240318,103900,143784185,3930,3930,3930,3930,100
20240318,103800,143391185,3925,3925,3925,3925,0
20240318,103700,143391185,3925,3925,3925,3925,0
20240318,103600,143391185,3925,3925,3925,3925,0
20240318,103500,143391185,3925,3925,3925,3925,0
20240318,103400,143391185,3925,3950,3950,3925,48
20240318,103300,143202685,3930,3940,3940,3925,2687
20240318,103200,132640855,3935,3945,3945,3935,778
20240318,103100,129576815,3950,3950,3950,3950,0
20240318,103000,129576815,3950,3950,3950,3950,0
20240318,102900,129576815,3950,3950,3950,3950,0
20240318,102800,129576815,3950,3950,3950,3950,0
20240318,102700,129576815,3950,3945,3950,3940,3001
20240318,102600,117751400,3940,3940,3940,3940,0
20240318,102500,117751400,3940,3945,3950,3940,3295
20240318,102400,104759870,3940,3945,3945,3940,5718
20240318,102300,82205695,3950,3950,3950,3950,0
20240318,102200,82205695,3950,3950,3950,3950,260
20240318,102100,81178695,3950,3950,3950,3950,0
20240318,102000,81178695,3950,3950,3950,3950,100
20240318,101900,80783695,3965,3965,3965,3965,0
20240318,101800,80783695,3965,3965,3965,3965,0
20240318,101700,80783695,3965,3950,3965,3950,228
20240318,101600,79883080,3950,3950,3950,3950,201
20240318,101500,79089130,3950,3950,3950,3950,31
20240318,101400,78966680,3945,3945,3945,3945,200
20240318,101300,78177680,3950,3950,3950,3950,0
20240318,101200,78177680,3950,3950,3950,3950,1
20240318,101100,78173730,3950,3950,3950,3950,0
20240318,101000,78173730,3950,3950,3950,3950,0
20240318,100900,78173730,3950,3950,3950,3950,35
20240318,100800,78035480,3950,3950,3950,3950,0
20240318,100700,78035480,3950,3950,3950,3950,5
20240318,100600,78015730,3955,3965,3965,3955,3
20240318,100500,78003855,3945,3945,3945,3945,0
20240318,100400,78003855,3945,3965,3965,3945,179
20240318,100300,77297515,3965,3965,3965,3965,0
20240318,100200,77297515,3965,3945,3965,3940,189
20240318,100100,76552280,3940,3945,3945,3940,257
20240318,100000,75539650,3970,3970,3970,3970,5
20240318,095900,75519800,3940,3965,3965,3940,3119
20240318,095800,63222770,3965,3965,3970,3965,21
20240318,095700,63139500,3945,3945,3945,3945,0
20240318,095600,63139500,3945,3955,3955,3945,4143
20240318,095500,46779940,3975,3975,3975,3975,200
20240318,095400,45984940,3975,3975,3975,3975,4
20240318,095300,45969040,3975,3975,3975,3975,1
20240318,095200,45965065,3955,3955,3955,3955,179
20240318,095100,45257120,3975,3975,3975,3975,0
20240318,095000,45257120,3975,3975,3975,3975,0
20240318,094900,45257120,3975,3975,3975,3975,0
20240318,094800,45257120,3975,3975,3975,3975,0
20240318,094700,45257120,3975,3975,3975,3975,0
20240318,094600,45257120,3975,3975,3975,3975,1
20240318,094500,45253145,3955,3955,3975,3955,1110
20240318,094400,40857910,3960,3975,3975,3960,200
20240318,094300,40063610,3975,3975,3975,3975,1000
20240318,094200,36088610,3980,3980,3980,3980,1
20240318,094100,36084630,3955,3955,3955,3955,0
20240318,094000,36084630,3955,3960,3960,3955,423
20240318,093900,34410660,3975,3975,3975,3975,0
20240318,093800,34410660,3975,3975,3975,3975,0
20240318,093700,34410660,3975,3975,3975,3975,100
20240318,093600,34013160,3975,3975,3975,3975,1
20240318,093500,34009185,3960,3975,3975,3960,11
20240318,093400,33965610,3955,3960,3960,3955,65
20240318,093300,33708435,3960,3960,3975,3960,31
20240318,093200,33585660,3960,3960,3960,3960,12
20240318,093100,33538140,3975,3960,3975,3960,21
20240318,093000,33454965,3960,3960,3960,3960,0
20240318,092900,33454965,3960,3960,3960,3960,0
20240318,092800,33454965,3960,3960,3960,3960,12
20240318,092700,33407445,3980,3980,3980,3980,30
20240318,092600,33288045,3980,3980,3980,3980,0
20240318,092500,33288045,3980,3980,3980,3980,0
20240318,092400,33288045,3980,3980,3980,3980,0
20240318,092300,33288045,3980,3980,3980,3980,0
20240318,092200,33288045,3980,3980,3980,3980,0
20240318,092100,33288045,3980,3980,3980,3980,0
20240318,092000,33288045,3980,3980,3980,3980,1
20240318,091900,33284065,3950,3950,3950,3950,0
20240318,091800,33284065,3950,3980,3980,3950,12
20240318,091700,33236365,3980,3965,3980,3945,4500
20240318,091600,15428315,3960,3965,3965,3960,625
20240318,091500,12953065,3985,3985,3985,3985,10
20240318,091400,12913215,3960,3965,3965,3960,12
20240318,091300,12865645,3980,3980,3980,3980,0
20240318,091200,12865645,3980,3980,3980,3980,51
20240318,091100,12662665,3980,3980,3980,3980,0
20240318,091000,12662665,3980,3995,3995,3980,23
20240318,090900,12570915,3995,3975,3995,3975,10
20240318,090800,12531045,3970,3970,3970,3970,301
20240318,090700,11336075,3975,3975,3975,3975,0
20240318,090600,11336075,3975,3975,3975,3975,0
20240318,090500,11336075,3975,3975,3975,3975,0
20240318,090400,11336075,3975,3975,3975,3975,5
20240318,090300,11316200,3975,3975,3975,3975,0
20240318,090200,11316200,3975,3975,3975,3975,1
20240318,090100,11312225,3950,3950,3950,3950,1541
20240318,090000,5225275,3945,3950,3950,3945,1323