KissMeData/024900/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190800,689067465,4640,4640,4640,4640,2401
20240318,190700,689067465,4640,4640,4640,4640,0
20240318,190600,689067465,4640,4640,4640,4640,0
20240318,190500,689067465,4640,4640,4640,4640,0
20240318,190400,689067465,4640,4640,4640,4640,0
20240318,190300,689067465,4640,4640,4640,4640,0
20240318,190200,689067465,4640,4640,4640,4640,0
20240318,190100,689067465,4640,4640,4640,4640,0
20240318,190000,689067465,4640,4640,4640,4640,0
20240318,185900,689067465,4640,4640,4640,4640,0
20240318,185800,689067465,4640,4640,4640,4640,0
20240318,185700,689067465,4640,4640,4640,4640,0
20240318,185600,689067465,4640,4640,4640,4640,0
20240318,185500,689067465,4640,4640,4640,4640,0
20240318,185400,689067465,4640,4640,4640,4640,0
20240318,185300,689067465,4640,4640,4640,4640,0
20240318,185200,689067465,4640,4640,4640,4640,0
20240318,185100,689067465,4640,4640,4640,4640,0
20240318,185000,689067465,4640,4640,4640,4640,0
20240318,184900,689067465,4640,4640,4640,4640,0
20240318,184800,689067465,4640,4640,4640,4640,0
20240318,184700,689067465,4640,4640,4640,4640,0
20240318,184600,689067465,4640,4640,4640,4640,0
20240318,184500,689067465,4640,4640,4640,4640,0
20240318,184400,689067465,4640,4640,4640,4640,0
20240318,184300,689067465,4640,4640,4640,4640,0
20240318,184200,689067465,4640,4640,4640,4640,0
20240318,184100,689067465,4640,4640,4640,4640,0
20240318,184000,689067465,4640,4640,4640,4640,0
20240318,183900,689067465,4640,4640,4640,4640,0
20240318,183800,689067465,4640,4640,4640,4640,2401
20240318,183700,689067465,4640,4640,4640,4640,0
20240318,183600,689067465,4640,4640,4640,4640,0
20240318,183500,689067465,4640,4640,4640,4640,0
20240318,183400,689067465,4640,4640,4640,4640,0
20240318,183300,689067465,4640,4640,4640,4640,0
20240318,183200,689067465,4640,4640,4640,4640,0
20240318,183100,689067465,4640,4640,4640,4640,0
20240318,183000,689067465,4640,4640,4640,4640,0
20240318,182900,689067465,4640,4640,4640,4640,0
20240318,182800,689067465,4640,4640,4640,4640,0
20240318,182700,689067465,4640,4640,4640,4640,0
20240318,182600,689067465,4640,4640,4640,4640,0
20240318,182500,689067465,4640,4640,4640,4640,0
20240318,182400,689067465,4640,4640,4640,4640,0
20240318,182300,689067465,4640,4640,4640,4640,0
20240318,182200,689067465,4640,4640,4640,4640,0
20240318,182100,689067465,4640,4640,4640,4640,0
20240318,182000,689067465,4640,4640,4640,4640,0
20240318,181900,689067465,4640,4640,4640,4640,0
20240318,181800,689067465,4640,4640,4640,4640,0
20240318,181700,689067465,4640,4640,4640,4640,0
20240318,181600,689067465,4640,4640,4640,4640,0
20240318,181500,689067465,4640,4640,4640,4640,0
20240318,181400,689067465,4640,4640,4640,4640,0
20240318,181300,689067465,4640,4640,4640,4640,0
20240318,181200,689067465,4640,4640,4640,4640,0
20240318,181100,689067465,4640,4640,4640,4640,0
20240318,181000,689067465,4640,4640,4640,4640,0
20240318,180900,689067465,4640,4640,4640,4640,0
20240318,180800,689067465,4640,4640,4640,4640,2401
20240318,180700,689067465,4640,4640,4640,4640,0
20240318,180600,689067465,4640,4640,4640,4640,0
20240318,180500,689067465,4640,4640,4640,4640,0
20240318,180400,689067465,4640,4640,4640,4640,0
20240318,180300,689067465,4640,4640,4640,4640,0
20240318,180200,689067465,4640,4640,4640,4640,0
20240318,180100,689067465,4640,4640,4640,4640,0
20240318,180000,689067465,4640,4640,4640,4640,0
20240318,175900,689067465,4640,4640,4640,4640,0
20240318,175800,689067465,4640,4640,4640,4640,0
20240318,175700,689067465,4640,4640,4640,4640,0
20240318,175600,689067465,4640,4640,4640,4640,0
20240318,175500,689067465,4640,4640,4640,4640,0
20240318,175400,689067465,4640,4640,4640,4640,0
20240318,175300,689067465,4640,4640,4640,4640,0
20240318,175200,689067465,4640,4640,4640,4640,0
20240318,175100,689067465,4640,4640,4640,4640,0
20240318,175000,689067465,4640,4640,4640,4640,0
20240318,174900,689067465,4640,4640,4640,4640,0
20240318,174800,689067465,4640,4640,4640,4640,0
20240318,174700,689067465,4640,4640,4640,4640,0
20240318,174600,689067465,4640,4640,4640,4640,0
20240318,174500,689067465,4640,4640,4640,4640,0
20240318,174400,689067465,4640,4640,4640,4640,0
20240318,174300,689067465,4640,4640,4640,4640,0
20240318,174200,689067465,4640,4640,4640,4640,0
20240318,174100,689067465,4640,4640,4640,4640,0
20240318,174000,689067465,4640,4640,4640,4640,0
20240318,173900,689067465,4640,4640,4640,4640,0
20240318,173800,689067465,4640,4640,4640,4640,2401
20240318,173700,689067465,4640,4640,4640,4640,0
20240318,173600,689067465,4640,4640,4640,4640,0
20240318,173500,689067465,4640,4640,4640,4640,0
20240318,173400,689067465,4640,4640,4640,4640,0
20240318,173300,689067465,4640,4640,4640,4640,0
20240318,173200,689067465,4640,4640,4640,4640,0
20240318,173100,689067465,4640,4640,4640,4640,0
20240318,173000,689067465,4640,4640,4640,4640,0
20240318,172900,689067465,4640,4640,4640,4640,0
20240318,172800,689067465,4640,4640,4640,4640,0
20240318,172700,689067465,4640,4640,4640,4640,0
20240318,172600,689067465,4640,4640,4640,4640,0
20240318,172500,689067465,4640,4640,4640,4640,0
20240318,172400,689067465,4640,4640,4640,4640,0
20240318,172300,689067465,4640,4640,4640,4640,0
20240318,172200,689067465,4640,4640,4640,4640,0
20240318,172100,689067465,4640,4640,4640,4640,0
20240318,172000,689067465,4640,4640,4640,4640,0
20240318,171900,689067465,4640,4640,4640,4640,0
20240318,171800,689067465,4640,4640,4640,4640,0
20240318,171700,689067465,4640,4640,4640,4640,0
20240318,171600,689067465,4640,4640,4640,4640,0
20240318,171500,689067465,4640,4640,4640,4640,0
20240318,171400,689067465,4640,4640,4640,4640,0
20240318,171300,689067465,4640,4640,4640,4640,0
20240318,171200,689067465,4640,4640,4640,4640,0
20240318,171100,689067465,4640,4640,4640,4640,0
20240318,171000,689067465,4640,4640,4640,4640,0
20240318,170900,689067465,4640,4640,4640,4640,0
20240318,170800,689067465,4640,4640,4640,4640,2401
20240318,170700,689067465,4640,4640,4640,4640,0
20240318,170600,689067465,4640,4640,4640,4640,0
20240318,170500,689067465,4640,4640,4640,4640,0
20240318,170400,689067465,4640,4640,4640,4640,0
20240318,170300,689067465,4640,4640,4640,4640,0
20240318,170200,689067465,4640,4640,4640,4640,0
20240318,170100,689067465,4640,4640,4640,4640,0
20240318,170000,689067465,4640,4640,4640,4640,0
20240318,165900,689067465,4640,4640,4640,4640,0
20240318,165800,689067465,4640,4640,4640,4640,0
20240318,165700,689067465,4640,4640,4640,4640,0
20240318,165600,689067465,4640,4640,4640,4640,0
20240318,165500,689067465,4640,4640,4640,4640,0
20240318,165400,689067465,4640,4640,4640,4640,0
20240318,165300,689067465,4640,4640,4640,4640,0
20240318,165200,689067465,4640,4640,4640,4640,0
20240318,165100,689067465,4640,4640,4640,4640,0
20240318,165000,689067465,4640,4640,4640,4640,0
20240318,164900,689067465,4640,4640,4640,4640,0
20240318,164800,689067465,4640,4640,4640,4640,0
20240318,164700,689067465,4640,4640,4640,4640,0
20240318,164600,689067465,4640,4640,4640,4640,0
20240318,164500,689067465,4640,4640,4640,4640,0
20240318,164400,689067465,4640,4640,4640,4640,0
20240318,164300,689067465,4640,4640,4640,4640,0
20240318,164200,689067465,4640,4640,4640,4640,0
20240318,164100,689067465,4640,4640,4640,4640,0
20240318,164000,689067465,4640,4640,4640,4640,0
20240318,163900,689067465,4640,4640,4640,4640,0
20240318,163800,689067465,4640,4640,4640,4640,2401
20240318,163700,689067465,4640,4640,4640,4640,0
20240318,163600,689067465,4640,4640,4640,4640,0
20240318,163500,689067465,4640,4640,4640,4640,0
20240318,163400,689067465,4640,4640,4640,4640,0
20240318,163300,689067465,4640,4640,4640,4640,0
20240318,163200,689067465,4640,4640,4640,4640,0
20240318,163100,689067465,4640,4640,4640,4640,0
20240318,163000,689067465,4640,4640,4640,4640,0
20240318,162900,689067465,4640,4640,4640,4640,0
20240318,162800,689067465,4640,4640,4640,4640,0
20240318,162700,689067465,4640,4640,4640,4640,0
20240318,162600,689067465,4640,4640,4640,4640,0
20240318,162500,689067465,4640,4640,4640,4640,0
20240318,162400,689067465,4640,4640,4640,4640,0
20240318,162300,689067465,4640,4640,4640,4640,0
20240318,162200,689067465,4640,4640,4640,4640,0
20240318,162100,689067465,4640,4640,4640,4640,0
20240318,162000,689067465,4640,4640,4640,4640,0
20240318,161900,689067465,4640,4640,4640,4640,0
20240318,161800,689067465,4640,4640,4640,4640,0
20240318,161700,689067465,4640,4640,4640,4640,0
20240318,161600,689067465,4640,4640,4640,4640,0
20240318,161500,689067465,4640,4640,4640,4640,0
20240318,161400,689067465,4640,4640,4640,4640,0
20240318,161300,689067465,4640,4640,4640,4640,0
20240318,161200,689067465,4640,4640,4640,4640,0
20240318,161100,689067465,4640,4640,4640,4640,0
20240318,161000,689067465,4640,4640,4640,4640,0
20240318,160900,689067465,4640,4640,4640,4640,0
20240318,160800,689067465,4640,4640,4640,4640,2401
20240318,160700,689067465,4640,4640,4640,4640,0
20240318,160600,689067465,4640,4640,4640,4640,0
20240318,160500,689067465,4640,4640,4640,4640,0
20240318,160400,689067465,4640,4640,4640,4640,0
20240318,160300,689067465,4640,4640,4640,4640,0
20240318,160200,689067465,4640,4640,4640,4640,0
20240318,160100,689067465,4640,4640,4640,4640,0
20240318,160000,689067465,4640,4640,4640,4640,0
20240318,155900,689067465,4640,4640,4640,4640,0
20240318,155800,689067465,4640,4640,4640,4640,0
20240318,155700,689067465,4640,4640,4640,4640,0
20240318,155600,689067465,4640,4640,4640,4640,0
20240318,155500,689067465,4640,4640,4640,4640,0
20240318,155400,689067465,4640,4640,4640,4640,0
20240318,155300,689067465,4640,4640,4640,4640,0
20240318,155200,689067465,4640,4640,4640,4640,0
20240318,155100,689067465,4640,4640,4640,4640,0
20240318,155000,689067465,4640,4640,4640,4640,0
20240318,154900,689067465,4640,4640,4640,4640,0
20240318,154800,689067465,4640,4640,4640,4640,0
20240318,154700,689067465,4640,4640,4640,4640,0
20240318,154600,689067465,4640,4640,4640,4640,0
20240318,154500,689067465,4640,4640,4640,4640,0
20240318,154400,689067465,4640,4640,4640,4640,0
20240318,154300,689067465,4640,4640,4640,4640,0
20240318,154200,689067465,4640,4640,4640,4640,0
20240318,154100,689067465,4640,4640,4640,4640,0
20240318,154000,689067465,4640,4640,4640,4640,0
20240318,153900,689067465,4640,4640,4640,4640,0
20240318,153800,689067465,4640,4640,4640,4640,2401
20240318,153700,689067465,4640,4640,4640,4640,0
20240318,153600,689067465,4640,4640,4640,4640,0
20240318,153500,689067465,4640,4640,4640,4640,0
20240318,153400,689067465,4640,4640,4640,4640,0
20240318,153300,689067465,4640,4640,4640,4640,0
20240318,153200,689067465,4640,4640,4640,4640,0
20240318,153100,689067465,4640,4640,4640,4640,0
20240318,153000,689067465,4640,4640,4640,4640,2401
20240318,152900,677926825,4645,4645,4645,4645,0
20240318,152800,677926825,4645,4645,4645,4645,0
20240318,152700,677926825,4645,4645,4645,4645,0
20240318,152600,677926825,4645,4645,4645,4645,0
20240318,152500,677926825,4645,4645,4645,4645,0
20240318,152400,677926825,4645,4645,4645,4645,0
20240318,152300,677926825,4645,4645,4645,4645,0
20240318,152200,677926825,4645,4645,4645,4645,0
20240318,152100,677926825,4645,4645,4645,4645,0
20240318,152000,677926825,4645,4645,4645,4645,0
20240318,151900,677926825,4645,4645,4650,4610,6057
20240318,151800,649892380,4650,4650,4650,4650,38
20240318,151700,649715680,4650,4650,4650,4650,0
20240318,151600,649715680,4650,4645,4650,4640,1128
20240318,151500,644479150,4640,4645,4645,4640,709
20240318,151400,641189385,4645,4645,4645,4645,0
20240318,151300,641189385,4645,4645,4645,4645,1
20240318,151200,641184740,4645,4645,4645,4645,21
20240318,151100,641087195,4650,4650,4650,4650,16
20240318,151000,641012795,4645,4645,4645,4645,0
20240318,150900,641012795,4645,4645,4645,4645,777
20240318,150800,637403630,4650,4650,4650,4650,31
20240318,150700,637259480,4650,4650,4650,4645,112
20240318,150600,636739220,4645,4645,4645,4645,1
20240318,150500,636734575,4645,4645,4645,4645,627
20240318,150400,633822160,4645,4645,4645,4645,0
20240318,150300,633822160,4645,4645,4645,4645,2
20240318,150200,633812870,4645,4650,4650,4645,23
20240318,150100,633706020,4650,4650,4650,4650,20
20240318,150000,633613020,4650,4650,4650,4650,797
20240318,145900,629906970,4650,4650,4650,4650,1
20240318,145800,629902320,4650,4650,4650,4650,8
20240318,145700,629865120,4645,4650,4650,4645,35
20240318,145600,629702470,4650,4650,4650,4650,324
20240318,145500,628195870,4650,4645,4650,4645,418
20240318,145400,626252320,4650,4650,4650,4650,43
20240318,145300,626052370,4645,4650,4650,4645,21
20240318,145200,625954820,4650,4650,4650,4650,1
20240318,145100,625950170,4645,4645,4645,4645,0
20240318,145000,625950170,4645,4650,4650,4645,499
20240318,144900,623629920,4650,4650,4650,4650,0
20240318,144800,623629920,4650,4650,4650,4650,0
20240318,144700,623629920,4650,4650,4650,4650,1
20240318,144600,623625270,4650,4650,4650,4650,0
20240318,144500,623625270,4650,4645,4650,4645,41
20240318,144400,623434720,4645,4645,4645,4645,200
20240318,144300,622505720,4650,4650,4650,4650,2151
20240318,144200,612503570,4650,4645,4650,4645,753
20240318,144100,609005880,4645,4645,4645,4645,226
20240318,144000,607956110,4645,4645,4645,4645,120
20240318,143900,607398710,4645,4645,4645,4645,76
20240318,143800,607045690,4645,4645,4645,4645,133
20240318,143700,606427905,4645,4645,4645,4645,99
20240318,143600,605968050,4645,4645,4645,4645,151
20240318,143500,605266655,4645,4645,4650,4645,173
20240318,143400,604462965,4645,4650,4650,4645,664
20240318,143300,601378595,4650,4650,4655,4650,2563
20240318,143200,589460640,4650,4650,4650,4650,20
20240318,143100,589367640,4660,4660,4660,4660,0
20240318,143000,589367640,4660,4660,4660,4660,101
20240318,142900,588896980,4650,4650,4650,4650,38
20240318,142800,588720280,4660,4660,4660,4650,106
20240318,142700,588226420,4660,4660,4660,4660,102
20240318,142600,587751100,4660,4660,4660,4660,0
20240318,142500,587751100,4660,4660,4660,4660,0
20240318,142400,587751100,4660,4660,4660,4660,0
20240318,142300,587751100,4660,4660,4660,4660,0
20240318,142200,587751100,4660,4660,4660,4660,0
20240318,142100,587751100,4660,4660,4660,4660,39
20240318,142000,587569360,4660,4660,4660,4660,0
20240318,141900,587569360,4660,4660,4660,4655,25
20240318,141800,587452920,4655,4655,4655,4655,13
20240318,141700,587392405,4655,4655,4655,4655,20
20240318,141600,587299305,4660,4665,4665,4660,464
20240318,141500,585137060,4660,4660,4660,4660,0
20240318,141400,585137060,4660,4660,4660,4660,5
20240318,141300,585113760,4660,4660,4660,4660,0
20240318,141200,585113760,4660,4660,4660,4660,150
20240318,141100,584414760,4660,4660,4660,4660,1
20240318,141000,584410100,4660,4660,4660,4660,0
20240318,140900,584410100,4660,4660,4660,4660,0
20240318,140800,584410100,4660,4660,4660,4660,2
20240318,140700,584400780,4660,4660,4660,4660,0
20240318,140600,584400780,4660,4660,4660,4660,3
20240318,140500,584386800,4660,4655,4660,4650,89
20240318,140400,583972500,4655,4655,4655,4655,53
20240318,140300,583725785,4655,4655,4655,4655,0
20240318,140200,583725785,4655,4655,4655,4655,70
20240318,140100,583399935,4655,4655,4655,4655,20
20240318,140000,583306835,4660,4660,4660,4660,9
20240318,135900,583264895,4660,4660,4660,4660,0
20240318,135800,583264895,4660,4660,4660,4660,202
20240318,135700,582323575,4660,4660,4665,4660,10
20240318,135600,582276970,4655,4655,4655,4655,306
20240318,135500,580852540,4665,4655,4665,4655,22
20240318,135400,580750120,4665,4665,4665,4665,0
20240318,135300,580750120,4665,4660,4665,4660,478
20240318,135200,578520375,4660,4660,4660,4660,155
20240318,135100,577798075,4665,4665,4665,4665,2
20240318,135000,577788745,4665,4665,4665,4665,0
20240318,134900,577788745,4665,4665,4665,4665,0
20240318,134800,577788745,4665,4665,4665,4665,2
20240318,134700,577779415,4665,4650,4665,4650,251
20240318,134600,576611370,4650,4650,4650,4650,5
20240318,134500,576588120,4650,4655,4655,4650,958
20240318,134400,572132645,4655,4655,4655,4655,0
20240318,134300,572132645,4655,4655,4655,4655,20
20240318,134200,572039545,4665,4665,4665,4665,0
20240318,134100,572039545,4665,4665,4665,4665,34
20240318,134000,571880935,4650,4650,4650,4650,0
20240318,133900,571880935,4650,4650,4650,4650,0
20240318,133800,571880935,4650,4650,4650,4650,0
20240318,133700,571880935,4650,4665,4665,4650,357
20240318,133600,570218905,4650,4650,4650,4650,10
20240318,133500,570172405,4665,4665,4665,4665,204
20240318,133400,569220745,4665,4650,4665,4650,42
20240318,133300,569025370,4650,4650,4650,4650,10
20240318,133200,568978870,4655,4655,4655,4655,0
20240318,133100,568978870,4655,4655,4655,4655,512
20240318,133000,566595510,4655,4655,4655,4655,0
20240318,132900,566595510,4655,4655,4655,4655,0
20240318,132800,566595510,4655,4655,4655,4655,0
20240318,132700,566595510,4655,4655,4655,4655,1
20240318,132600,566590855,4665,4665,4665,4665,0
20240318,132500,566590855,4665,4665,4665,4665,15
20240318,132400,566520880,4665,4665,4665,4665,46
20240318,132300,566306290,4660,4660,4660,4660,0
20240318,132200,566306290,4660,4660,4665,4660,233
20240318,132100,565219400,4665,4665,4665,4665,0
20240318,132000,565219400,4665,4665,4665,4665,0
20240318,131900,565219400,4665,4665,4665,4665,0
20240318,131800,565219400,4665,4650,4665,4650,13
20240318,131700,565158800,4660,4660,4660,4660,0
20240318,131600,565158800,4660,4650,4660,4650,125
20240318,131500,564577460,4660,4660,4660,4660,351
20240318,131400,562941800,4660,4660,4660,4660,112
20240318,131300,562419880,4650,4650,4650,4650,0
20240318,131200,562419880,4650,4650,4650,4650,0
20240318,131100,562419880,4650,4650,4650,4650,0
20240318,131000,562419880,4650,4650,4650,4650,23
20240318,130900,562312930,4650,4650,4650,4650,0
20240318,130800,562312930,4650,4650,4650,4650,100
20240318,130700,561847930,4650,4650,4650,4650,20
20240318,130600,561754930,4655,4655,4655,4655,0
20240318,130500,561754930,4655,4655,4655,4655,650
20240318,130400,558729180,4655,4655,4655,4655,0
20240318,130300,558729180,4655,4655,4655,4655,70
20240318,130200,558403330,4655,4655,4655,4655,0
20240318,130100,558403330,4655,4655,4655,4655,36
20240318,130000,558235750,4670,4670,4670,4670,1
20240318,125900,558231080,4670,4670,4670,4670,101
20240318,125800,557759410,4655,4655,4655,4655,0
20240318,125700,557759410,4655,4655,4655,4655,1
20240318,125600,557754755,4670,4665,4670,4665,10
20240318,125500,557708095,4655,4655,4655,4655,0
20240318,125400,557708095,4655,4655,4655,4655,32
20240318,125300,557559135,4650,4650,4650,4650,0
20240318,125200,557559135,4650,4650,4650,4650,0
20240318,125100,557559135,4650,4665,4665,4650,22
20240318,125000,557456805,4670,4660,4670,4660,15
20240318,124900,557386830,4645,4645,4645,4645,0
20240318,124800,557386830,4645,4670,4670,4645,511
20240318,124700,555010715,4650,4650,4650,4650,6007
20240318,124600,527078165,4650,4660,4660,4650,4039
20240318,124500,508295850,4670,4670,4670,4670,1
20240318,124400,508291180,4670,4670,4670,4670,3
20240318,124300,508277170,4675,4675,4675,4675,4
20240318,124200,508258470,4675,4670,4675,4670,50
20240318,124100,508024885,4670,4670,4670,4670,10
20240318,124000,507978185,4675,4675,4675,4675,0
20240318,123900,507978185,4675,4675,4675,4675,0
20240318,123800,507978185,4675,4665,4675,4665,12763
20240318,123700,448422660,4670,4670,4670,4670,0
20240318,123600,448422660,4670,4670,4670,4670,0
20240318,123500,448422660,4670,4670,4670,4670,3
20240318,123400,448408650,4670,4670,4670,4670,0
20240318,123300,448408650,4670,4670,4670,4670,2
20240318,123200,448399310,4665,4655,4665,4650,11968
20240318,123100,392718160,4645,4645,4645,4645,0
20240318,123000,392718160,4645,4645,4645,4645,0
20240318,122900,392718160,4645,4645,4645,4645,0
20240318,122800,392718160,4645,4645,4645,4645,200
20240318,122700,391789160,4650,4650,4650,4650,94
20240318,122600,391352060,4650,4650,4650,4650,20
20240318,122500,391259060,4665,4665,4665,4665,0
20240318,122400,391259060,4665,4660,4665,4660,20
20240318,122300,391165810,4650,4660,4660,4645,10068
20240318,122200,344344220,4660,4660,4660,4660,1
20240318,122100,344339560,4650,4655,4660,4650,444
20240318,122000,342274260,4655,4655,4655,4655,0
20240318,121900,342274260,4655,4655,4655,4655,0
20240318,121800,342274260,4655,4655,4655,4655,10
20240318,121700,342227710,4645,4655,4655,4645,637
20240318,121600,339262960,4655,4650,4655,4650,43
20240318,121500,339062990,4650,4650,4650,4650,0
20240318,121400,339062990,4650,4645,4650,4645,221
20240318,121300,338036340,4650,4650,4650,4650,0
20240318,121200,338036340,4650,4650,4650,4650,192
20240318,121100,337143540,4650,4650,4650,4650,77
20240318,121000,336785490,4650,4650,4650,4650,0
20240318,120900,336785490,4650,4650,4650,4650,100
20240318,120800,336320490,4655,4655,4655,4655,1
20240318,120700,336315835,4655,4660,4660,4655,71
20240318,120600,335985025,4660,4660,4660,4660,50
20240318,120500,335752025,4665,4665,4665,4665,102
20240318,120400,335276195,4660,4655,4660,4655,30
20240318,120300,335136445,4655,4655,4655,4655,0
20240318,120200,335136445,4655,4655,4655,4655,0
20240318,120100,335136445,4655,4655,4655,4655,1
20240318,120000,335131790,4650,4650,4650,4650,82
20240318,115900,334750490,4650,4650,4650,4650,0
20240318,115800,334750490,4650,4655,4655,4650,390
20240318,115700,332936985,4655,4655,4655,4655,29
20240318,115600,332801990,4655,4655,4655,4655,1200
20240318,115500,327215990,4665,4665,4665,4665,2
20240318,115400,327206660,4655,4655,4655,4655,20
20240318,115300,327113560,4665,4665,4665,4665,0
20240318,115200,327113560,4665,4665,4665,4665,220
20240318,115100,326087260,4665,4660,4665,4660,71
20240318,115000,325756050,4665,4665,4665,4665,5
20240318,114900,325732725,4665,4665,4665,4665,0
20240318,114800,325732725,4665,4670,4670,4665,202
20240318,114700,324789755,4665,4665,4665,4665,0
20240318,114600,324789755,4665,4665,4665,4665,0
20240318,114500,324789755,4665,4665,4665,4665,0
20240318,114400,324789755,4665,4665,4665,4665,10
20240318,114300,324743105,4665,4665,4665,4665,15
20240318,114200,324673130,4655,4655,4655,4655,0
20240318,114100,324673130,4655,4655,4655,4655,155
20240318,114000,323951605,4655,4655,4655,4655,102
20240318,113900,323476795,4655,4655,4655,4655,25
20240318,113800,323360420,4655,4665,4665,4655,337
20240318,113700,321789500,4665,4665,4665,4665,12
20240318,113600,321733520,4665,4665,4665,4665,69
20240318,113500,321411635,4665,4665,4665,4665,0
20240318,113400,321411635,4665,4665,4665,4665,1
20240318,113300,321406970,4665,4665,4665,4665,63
20240318,113200,321113075,4665,4665,4665,4665,0
20240318,113100,321113075,4665,4665,4665,4665,10
20240318,113000,321066425,4670,4670,4670,4670,0
20240318,112900,321066425,4670,4670,4670,4670,0
20240318,112800,321066425,4670,4670,4670,4670,0
20240318,112700,321066425,4670,4670,4675,4670,486
20240318,112600,318796800,4670,4670,4670,4670,8
20240318,112500,318759440,4670,4660,4670,4660,179
20240318,112400,317924155,4655,4650,4655,4645,5617
20240318,112300,291805405,4645,4640,4645,4640,1593
20240318,112200,284405970,4645,4645,4645,4645,0
20240318,112100,284405970,4645,4645,4645,4645,23
20240318,112000,284299135,4650,4650,4650,4650,348
20240318,111900,282680935,4645,4645,4645,4645,40
20240318,111800,282495135,4645,4645,4645,4645,530
20240318,111700,280033285,4650,4645,4650,4645,40
20240318,111600,279847435,4645,4645,4645,4645,0
20240318,111500,279847435,4645,4645,4645,4645,0
20240318,111400,279847435,4645,4645,4645,4645,40
20240318,111300,279661635,4645,4645,4645,4645,0
20240318,111200,279661635,4645,4645,4645,4645,10
20240318,111100,279615185,4645,4645,4645,4645,70
20240318,111000,279290035,4650,4650,4650,4650,0
20240318,110900,279290035,4650,4650,4650,4650,0
20240318,110800,279290035,4650,4660,4660,4650,1219
20240318,110700,273618690,4665,4660,4665,4660,14
20240318,110600,273553445,4660,4660,4660,4660,307
20240318,110500,272122825,4660,4660,4660,4660,430
20240318,110400,270119025,4665,4665,4665,4665,0
20240318,110300,270119025,4665,4665,4665,4665,12
20240318,110200,270063045,4670,4670,4670,4670,4
20240318,110100,270044365,4665,4670,4670,4665,4
20240318,110000,270025690,4665,4670,4670,4665,2044
20240318,105900,260480565,4675,4675,4675,4675,7
20240318,105800,260447840,4675,4675,4675,4675,0
20240318,105700,260447840,4675,4675,4675,4675,5
20240318,105600,260424465,4670,4680,4680,4670,6352
20240318,105500,230721405,4680,4680,4680,4680,10
20240318,105400,230674605,4680,4680,4680,4680,0
20240318,105300,230674605,4680,4680,4680,4680,20
20240318,105200,230581005,4680,4680,4680,4680,0
20240318,105100,230581005,4680,4680,4680,4680,20
20240318,105000,230487405,4685,4680,4685,4680,347
20240318,104900,228861940,4680,4680,4680,4680,0
20240318,104800,228861940,4680,4675,4680,4675,248
20240318,104700,227701815,4675,4680,4680,4675,2720
20240318,104600,214978550,4680,4680,4680,4680,40
20240318,104500,214791350,4680,4680,4680,4680,245
20240318,104400,213644750,4680,4680,4680,4680,199
20240318,104300,212713430,4685,4685,4685,4685,0
20240318,104200,212713430,4685,4685,4685,4685,0
20240318,104100,212713430,4685,4685,4685,4685,650
20240318,104000,209668180,4680,4680,4680,4680,10
20240318,103900,209621380,4685,4685,4685,4685,285
20240318,103800,208286155,4680,4680,4680,4680,3
20240318,103700,208272115,4685,4685,4685,4685,1716
20240318,103600,200232655,4685,4685,4685,4685,51
20240318,103500,199993720,4685,4675,4685,4675,156
20240318,103400,199264150,4680,4680,4680,4680,376
20240318,103300,197504470,4680,4685,4685,4680,31
20240318,103200,197359335,4685,4675,4685,4675,206
20240318,103100,196395020,4680,4680,4680,4680,194
20240318,103000,195487100,4680,4680,4680,4680,1
20240318,102900,195482420,4685,4685,4685,4685,27
20240318,102800,195355925,4685,4685,4685,4680,171
20240318,102700,194554810,4690,4690,4690,4690,0
20240318,102600,194554810,4690,4685,4690,4685,300
20240318,102500,193148515,4680,4685,4685,4680,505
20240318,102400,190782670,4685,4685,4685,4685,136
20240318,102300,190145510,4685,4675,4685,4675,896
20240318,102200,185955980,4680,4675,4680,4675,998
20240318,102100,181290245,4670,4680,4680,4670,1598
20240318,102000,173819695,4670,4675,4675,4670,50
20240318,101900,173586185,4665,4665,4665,4665,0
20240318,101800,173586185,4665,4675,4675,4665,2957
20240318,101700,159777875,4675,4675,4675,4675,111
20240318,101600,159258950,4675,4675,4680,4675,759
20240318,101500,155707505,4675,4655,4675,4655,297
20240318,101400,154323105,4660,4650,4660,4650,536
20240318,101300,151825530,4660,4650,4660,4650,65
20240318,101200,151522900,4655,4645,4655,4645,183
20240318,101100,150672400,4645,4635,4645,4635,119
20240318,101000,150119805,4635,4635,4640,4630,543
20240318,100900,147604420,4635,4635,4635,4635,100
20240318,100800,147140920,4640,4640,4640,4640,1
20240318,100700,147136280,4635,4635,4635,4635,1
20240318,100600,147131645,4635,4640,4640,4635,74
20240318,100500,146788395,4640,4640,4645,4640,5
20240318,100400,146765185,4645,4635,4645,4635,13
20240318,100300,146704840,4635,4640,4640,4635,21
20240318,100200,146607500,4645,4645,4645,4645,1
20240318,100100,146602855,4645,4640,4645,4635,209
20240318,100000,145634045,4640,4640,4640,4635,23
20240318,095900,145527430,4640,4645,4645,4640,9
20240318,095800,145485665,4645,4645,4645,4645,1
20240318,095700,145481020,4655,4645,4655,4630,1010
20240318,095600,140801060,4650,4650,4650,4650,3
20240318,095500,140787110,4655,4655,4655,4655,5
20240318,095400,140763835,4655,4650,4655,4650,7
20240318,095300,140731280,4635,4635,4640,4635,210
20240318,095200,139757840,4640,4655,4655,4640,528
20240318,095100,137304200,4655,4660,4660,4655,54
20240318,095000,137052810,4660,4665,4665,4660,23
20240318,094900,136945620,4670,4665,4670,4665,14
20240318,094800,136880305,4665,4685,4685,4665,203
20240318,094700,135931430,4685,4690,4690,4685,77
20240318,094600,135570655,4690,4690,4690,4680,134
20240318,094500,134942855,4680,4690,4690,4680,249
20240318,094400,133776865,4685,4690,4690,4680,102
20240318,094300,133298850,4690,4695,4695,4685,464
20240318,094200,131123355,4690,4690,4695,4690,78
20240318,094100,130757445,4695,4695,4700,4695,172
20240318,094000,129949900,4695,4690,4695,4690,2545
20240318,093900,118013750,4690,4670,4690,4670,4394
20240318,093800,97456330,4670,4670,4670,4665,175
20240318,093700,96639180,4670,4670,4670,4665,165
20240318,093600,95868815,4670,4670,4675,4670,676
20240318,093500,92710460,4670,4670,4675,4670,1456
20240318,093400,85907585,4670,4670,4670,4670,221
20240318,093300,84875515,4675,4670,4675,4670,370
20240318,093200,83147565,4670,4675,4675,4665,81
20240318,093100,82769540,4670,4670,4670,4670,289
20240318,093000,81419910,4665,4665,4675,4665,1667
20240318,092900,73630955,4665,4665,4665,4650,329
20240318,092800,72100925,4660,4640,4660,4640,3070
20240318,092700,57817910,4635,4630,4635,4630,70
20240318,092600,57493760,4630,4640,4640,4630,764
20240318,092500,53955840,4630,4640,4640,4630,76
20240318,092400,53603290,4640,4640,4645,4640,270
20240318,092300,52350480,4640,4640,4640,4640,100
20240318,092200,51886480,4640,4625,4640,4625,779
20240318,092100,48278145,4625,4620,4625,4620,787
20240318,092000,44641655,4605,4605,4605,4600,1606
20240318,091900,37252730,4605,4620,4620,4605,311
20240318,091800,35819915,4620,4620,4620,4620,83
20240318,091700,35436455,4630,4630,4630,4630,952
20240318,091600,31028695,4635,4635,4635,4635,206
20240318,091500,30073885,4630,4640,4640,4630,1127
20240318,091400,24854865,4640,4650,4650,4640,247
20240318,091300,23708705,4650,4640,4650,4640,198
20240318,091200,22789665,4650,4650,4655,4640,42
20240318,091100,22594460,4640,4650,4655,4640,1210
20240318,091000,16965185,4640,4655,4655,4640,148
20240318,090900,16278300,4650,4635,4655,4635,1488
20240318,090800,9361830,4635,4620,4635,4620,263
20240318,090700,8145375,4600,4600,4600,4600,5
20240318,090600,8122375,4600,4600,4600,4600,0
20240318,090500,8122375,4600,4600,4600,4600,0
20240318,090400,8122375,4600,4620,4620,4600,60
20240318,090300,7846175,4620,4605,4625,4605,667
20240318,090200,4765155,4600,4600,4600,4600,36
20240318,090100,4599555,4595,4590,4595,4585,88
20240318,090000,4195320,4590,4585,4590,4585,915