KissMeData/206400/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203400,404572575,4340,4340,4340,4340,621
20240318,203300,404572575,4340,4340,4340,4340,0
20240318,203200,404572575,4340,4340,4340,4340,0
20240318,203100,404572575,4340,4340,4340,4340,0
20240318,203000,404572575,4340,4340,4340,4340,0
20240318,202900,404572575,4340,4340,4340,4340,0
20240318,202800,404572575,4340,4340,4340,4340,0
20240318,202700,404572575,4340,4340,4340,4340,0
20240318,202600,404572575,4340,4340,4340,4340,0
20240318,202500,404572575,4340,4340,4340,4340,0
20240318,202400,404572575,4340,4340,4340,4340,0
20240318,202300,404572575,4340,4340,4340,4340,0
20240318,202200,404572575,4340,4340,4340,4340,0
20240318,202100,404572575,4340,4340,4340,4340,0
20240318,202000,404572575,4340,4340,4340,4340,0
20240318,201900,404572575,4340,4340,4340,4340,0
20240318,201800,404572575,4340,4340,4340,4340,0
20240318,201700,404572575,4340,4340,4340,4340,0
20240318,201600,404572575,4340,4340,4340,4340,0
20240318,201500,404572575,4340,4340,4340,4340,0
20240318,201400,404572575,4340,4340,4340,4340,0
20240318,201300,404572575,4340,4340,4340,4340,0
20240318,201200,404572575,4340,4340,4340,4340,0
20240318,201100,404572575,4340,4340,4340,4340,0
20240318,201000,404572575,4340,4340,4340,4340,0
20240318,200900,404572575,4340,4340,4340,4340,0
20240318,200800,404572575,4340,4340,4340,4340,0
20240318,200700,404572575,4340,4340,4340,4340,0
20240318,200600,404572575,4340,4340,4340,4340,0
20240318,200500,404572575,4340,4340,4340,4340,0
20240318,200400,404572575,4340,4340,4340,4340,621
20240318,200300,404572575,4340,4340,4340,4340,0
20240318,200200,404572575,4340,4340,4340,4340,0
20240318,200100,404572575,4340,4340,4340,4340,0
20240318,200000,404572575,4340,4340,4340,4340,0
20240318,195900,404572575,4340,4340,4340,4340,0
20240318,195800,404572575,4340,4340,4340,4340,0
20240318,195700,404572575,4340,4340,4340,4340,0
20240318,195600,404572575,4340,4340,4340,4340,0
20240318,195500,404572575,4340,4340,4340,4340,0
20240318,195400,404572575,4340,4340,4340,4340,0
20240318,195300,404572575,4340,4340,4340,4340,0
20240318,195200,404572575,4340,4340,4340,4340,0
20240318,195100,404572575,4340,4340,4340,4340,0
20240318,195000,404572575,4340,4340,4340,4340,0
20240318,194900,404572575,4340,4340,4340,4340,0
20240318,194800,404572575,4340,4340,4340,4340,0
20240318,194700,404572575,4340,4340,4340,4340,0
20240318,194600,404572575,4340,4340,4340,4340,0
20240318,194500,404572575,4340,4340,4340,4340,0
20240318,194400,404572575,4340,4340,4340,4340,0
20240318,194300,404572575,4340,4340,4340,4340,0
20240318,194200,404572575,4340,4340,4340,4340,0
20240318,194100,404572575,4340,4340,4340,4340,0
20240318,194000,404572575,4340,4340,4340,4340,0
20240318,193900,404572575,4340,4340,4340,4340,0
20240318,193800,404572575,4340,4340,4340,4340,0
20240318,193700,404572575,4340,4340,4340,4340,0
20240318,193600,404572575,4340,4340,4340,4340,0
20240318,193500,404572575,4340,4340,4340,4340,0
20240318,193400,404572575,4340,4340,4340,4340,621
20240318,193300,404572575,4340,4340,4340,4340,0
20240318,193200,404572575,4340,4340,4340,4340,0
20240318,193100,404572575,4340,4340,4340,4340,0
20240318,193000,404572575,4340,4340,4340,4340,0
20240318,192900,404572575,4340,4340,4340,4340,0
20240318,192800,404572575,4340,4340,4340,4340,0
20240318,192700,404572575,4340,4340,4340,4340,0
20240318,192600,404572575,4340,4340,4340,4340,0
20240318,192500,404572575,4340,4340,4340,4340,0
20240318,192400,404572575,4340,4340,4340,4340,0
20240318,192300,404572575,4340,4340,4340,4340,0
20240318,192200,404572575,4340,4340,4340,4340,0
20240318,192100,404572575,4340,4340,4340,4340,0
20240318,192000,404572575,4340,4340,4340,4340,0
20240318,191900,404572575,4340,4340,4340,4340,0
20240318,191800,404572575,4340,4340,4340,4340,0
20240318,191700,404572575,4340,4340,4340,4340,0
20240318,191600,404572575,4340,4340,4340,4340,0
20240318,191500,404572575,4340,4340,4340,4340,0
20240318,191400,404572575,4340,4340,4340,4340,0
20240318,191300,404572575,4340,4340,4340,4340,0
20240318,191200,404572575,4340,4340,4340,4340,0
20240318,191100,404572575,4340,4340,4340,4340,0
20240318,191000,404572575,4340,4340,4340,4340,0
20240318,190900,404572575,4340,4340,4340,4340,0
20240318,190800,404572575,4340,4340,4340,4340,0
20240318,190700,404572575,4340,4340,4340,4340,0
20240318,190600,404572575,4340,4340,4340,4340,0
20240318,190500,404572575,4340,4340,4340,4340,0
20240318,190400,404572575,4340,4340,4340,4340,621
20240318,190300,404572575,4340,4340,4340,4340,0
20240318,190200,404572575,4340,4340,4340,4340,0
20240318,190100,404572575,4340,4340,4340,4340,0
20240318,190000,404572575,4340,4340,4340,4340,0
20240318,185900,404572575,4340,4340,4340,4340,0
20240318,185800,404572575,4340,4340,4340,4340,0
20240318,185700,404572575,4340,4340,4340,4340,0
20240318,185600,404572575,4340,4340,4340,4340,0
20240318,185500,404572575,4340,4340,4340,4340,0
20240318,185400,404572575,4340,4340,4340,4340,0
20240318,185300,404572575,4340,4340,4340,4340,0
20240318,185200,404572575,4340,4340,4340,4340,0
20240318,185100,404572575,4340,4340,4340,4340,0
20240318,185000,404572575,4340,4340,4340,4340,0
20240318,184900,404572575,4340,4340,4340,4340,0
20240318,184800,404572575,4340,4340,4340,4340,0
20240318,184700,404572575,4340,4340,4340,4340,0
20240318,184600,404572575,4340,4340,4340,4340,0
20240318,184500,404572575,4340,4340,4340,4340,0
20240318,184400,404572575,4340,4340,4340,4340,0
20240318,184300,404572575,4340,4340,4340,4340,0
20240318,184200,404572575,4340,4340,4340,4340,0
20240318,184100,404572575,4340,4340,4340,4340,0
20240318,184000,404572575,4340,4340,4340,4340,0
20240318,183900,404572575,4340,4340,4340,4340,0
20240318,183800,404572575,4340,4340,4340,4340,0
20240318,183700,404572575,4340,4340,4340,4340,0
20240318,183600,404572575,4340,4340,4340,4340,0
20240318,183500,404572575,4340,4340,4340,4340,0
20240318,183400,404572575,4340,4340,4340,4340,621
20240318,183300,404572575,4340,4340,4340,4340,0
20240318,183200,404572575,4340,4340,4340,4340,0
20240318,183100,404572575,4340,4340,4340,4340,0
20240318,183000,404572575,4340,4340,4340,4340,0
20240318,182900,404572575,4340,4340,4340,4340,0
20240318,182800,404572575,4340,4340,4340,4340,0
20240318,182700,404572575,4340,4340,4340,4340,0
20240318,182600,404572575,4340,4340,4340,4340,0
20240318,182500,404572575,4340,4340,4340,4340,0
20240318,182400,404572575,4340,4340,4340,4340,0
20240318,182300,404572575,4340,4340,4340,4340,0
20240318,182200,404572575,4340,4340,4340,4340,0
20240318,182100,404572575,4340,4340,4340,4340,0
20240318,182000,404572575,4340,4340,4340,4340,0
20240318,181900,404572575,4340,4340,4340,4340,0
20240318,181800,404572575,4340,4340,4340,4340,0
20240318,181700,404572575,4340,4340,4340,4340,0
20240318,181600,404572575,4340,4340,4340,4340,0
20240318,181500,404572575,4340,4340,4340,4340,0
20240318,181400,404572575,4340,4340,4340,4340,0
20240318,181300,404572575,4340,4340,4340,4340,0
20240318,181200,404572575,4340,4340,4340,4340,0
20240318,181100,404572575,4340,4340,4340,4340,0
20240318,181000,404572575,4340,4340,4340,4340,0
20240318,180900,404572575,4340,4340,4340,4340,0
20240318,180800,404572575,4340,4340,4340,4340,0
20240318,180700,404572575,4340,4340,4340,4340,0
20240318,180600,404572575,4340,4340,4340,4340,0
20240318,180500,404572575,4340,4340,4340,4340,0
20240318,180400,404572575,4340,4340,4340,4340,621
20240318,180300,404572575,4340,4340,4340,4340,0
20240318,180200,404572575,4340,4340,4340,4340,0
20240318,180100,404572575,4340,4340,4340,4340,0
20240318,180000,404572575,4340,4340,4340,4340,0
20240318,175900,404572575,4340,4340,4340,4340,0
20240318,175800,404572575,4340,4340,4340,4340,0
20240318,175700,404572575,4340,4340,4340,4340,0
20240318,175600,404572575,4340,4340,4340,4340,0
20240318,175500,404572575,4340,4340,4340,4340,0
20240318,175400,404572575,4340,4340,4340,4340,0
20240318,175300,404572575,4340,4340,4340,4340,0
20240318,175200,404572575,4340,4340,4340,4340,0
20240318,175100,404572575,4340,4340,4340,4340,0
20240318,175000,404572575,4340,4340,4340,4340,0
20240318,174900,404572575,4340,4340,4340,4340,0
20240318,174800,404572575,4340,4340,4340,4340,0
20240318,174700,404572575,4340,4340,4340,4340,0
20240318,174600,404572575,4340,4340,4340,4340,0
20240318,174500,404572575,4340,4340,4340,4340,0
20240318,174400,404572575,4340,4340,4340,4340,0
20240318,174300,404572575,4340,4340,4340,4340,0
20240318,174200,404572575,4340,4340,4340,4340,0
20240318,174100,404572575,4340,4340,4340,4340,0
20240318,174000,404572575,4340,4340,4340,4340,0
20240318,173900,404572575,4340,4340,4340,4340,0
20240318,173800,404572575,4340,4340,4340,4340,0
20240318,173700,404572575,4340,4340,4340,4340,0
20240318,173600,404572575,4340,4340,4340,4340,0
20240318,173500,404572575,4340,4340,4340,4340,0
20240318,173400,404572575,4340,4340,4340,4340,621
20240318,173300,404572575,4340,4340,4340,4340,0
20240318,173200,404572575,4340,4340,4340,4340,0
20240318,173100,404572575,4340,4340,4340,4340,0
20240318,173000,404572575,4340,4340,4340,4340,0
20240318,172900,404572575,4340,4340,4340,4340,0
20240318,172800,404572575,4340,4340,4340,4340,0
20240318,172700,404572575,4340,4340,4340,4340,0
20240318,172600,404572575,4340,4340,4340,4340,0
20240318,172500,404572575,4340,4340,4340,4340,0
20240318,172400,404572575,4340,4340,4340,4340,0
20240318,172300,404572575,4340,4340,4340,4340,0
20240318,172200,404572575,4340,4340,4340,4340,0
20240318,172100,404572575,4340,4340,4340,4340,0
20240318,172000,404572575,4340,4340,4340,4340,0
20240318,171900,404572575,4340,4340,4340,4340,0
20240318,171800,404572575,4340,4340,4340,4340,0
20240318,171700,404572575,4340,4340,4340,4340,0
20240318,171600,404572575,4340,4340,4340,4340,0
20240318,171500,404572575,4340,4340,4340,4340,0
20240318,171400,404572575,4340,4340,4340,4340,0
20240318,171300,404572575,4340,4340,4340,4340,0
20240318,171200,404572575,4340,4340,4340,4340,0
20240318,171100,404572575,4340,4340,4340,4340,0
20240318,171000,404572575,4340,4340,4340,4340,0
20240318,170900,404572575,4340,4340,4340,4340,0
20240318,170800,404572575,4340,4340,4340,4340,0
20240318,170700,404572575,4340,4340,4340,4340,0
20240318,170600,404572575,4340,4340,4340,4340,0
20240318,170500,404572575,4340,4340,4340,4340,0
20240318,170400,404572575,4340,4340,4340,4340,621
20240318,170300,404572575,4340,4340,4340,4340,0
20240318,170200,404572575,4340,4340,4340,4340,0
20240318,170100,404572575,4340,4340,4340,4340,0
20240318,170000,404572575,4340,4340,4340,4340,0
20240318,165900,404572575,4340,4340,4340,4340,0
20240318,165800,404572575,4340,4340,4340,4340,0
20240318,165700,404572575,4340,4340,4340,4340,0
20240318,165600,404572575,4340,4340,4340,4340,0
20240318,165500,404572575,4340,4340,4340,4340,0
20240318,165400,404572575,4340,4340,4340,4340,0
20240318,165300,404572575,4340,4340,4340,4340,0
20240318,165200,404572575,4340,4340,4340,4340,0
20240318,165100,404572575,4340,4340,4340,4340,0
20240318,165000,404572575,4340,4340,4340,4340,0
20240318,164900,404572575,4340,4340,4340,4340,0
20240318,164800,404572575,4340,4340,4340,4340,0
20240318,164700,404572575,4340,4340,4340,4340,0
20240318,164600,404572575,4340,4340,4340,4340,0
20240318,164500,404572575,4340,4340,4340,4340,0
20240318,164400,404572575,4340,4340,4340,4340,0
20240318,164300,404572575,4340,4340,4340,4340,0
20240318,164200,404572575,4340,4340,4340,4340,0
20240318,164100,404572575,4340,4340,4340,4340,0
20240318,164000,404572575,4340,4340,4340,4340,0
20240318,163900,404572575,4340,4340,4340,4340,0
20240318,163800,404572575,4340,4340,4340,4340,0
20240318,163700,404572575,4340,4340,4340,4340,0
20240318,163600,404572575,4340,4340,4340,4340,0
20240318,163500,404572575,4340,4340,4340,4340,0
20240318,163400,404572575,4340,4340,4340,4340,621
20240318,163300,404572575,4340,4340,4340,4340,0
20240318,163200,404572575,4340,4340,4340,4340,0
20240318,163100,404572575,4340,4340,4340,4340,0
20240318,163000,404572575,4340,4340,4340,4340,0
20240318,162900,404572575,4340,4340,4340,4340,0
20240318,162800,404572575,4340,4340,4340,4340,0
20240318,162700,404572575,4340,4340,4340,4340,0
20240318,162600,404572575,4340,4340,4340,4340,0
20240318,162500,404572575,4340,4340,4340,4340,0
20240318,162400,404572575,4340,4340,4340,4340,0
20240318,162300,404572575,4340,4340,4340,4340,0
20240318,162200,404572575,4340,4340,4340,4340,0
20240318,162100,404572575,4340,4340,4340,4340,0
20240318,162000,404572575,4340,4340,4340,4340,0
20240318,161900,404572575,4340,4340,4340,4340,0
20240318,161800,404572575,4340,4340,4340,4340,0
20240318,161700,404572575,4340,4340,4340,4340,0
20240318,161600,404572575,4340,4340,4340,4340,0
20240318,161500,404572575,4340,4340,4340,4340,0
20240318,161400,404572575,4340,4340,4340,4340,0
20240318,161300,404572575,4340,4340,4340,4340,0
20240318,161200,404572575,4340,4340,4340,4340,0
20240318,161100,404572575,4340,4340,4340,4340,0
20240318,161000,404572575,4340,4340,4340,4340,0
20240318,160900,404572575,4340,4340,4340,4340,0
20240318,160800,404572575,4340,4340,4340,4340,0
20240318,160700,404572575,4340,4340,4340,4340,0
20240318,160600,404572575,4340,4340,4340,4340,0
20240318,160500,404572575,4340,4340,4340,4340,0
20240318,160400,404572575,4340,4340,4340,4340,621
20240318,160300,404572575,4340,4340,4340,4340,0
20240318,160200,404572575,4340,4340,4340,4340,0
20240318,160100,404572575,4340,4340,4340,4340,0
20240318,160000,404572575,4340,4340,4340,4340,0
20240318,155900,404572575,4340,4340,4340,4340,0
20240318,155800,404572575,4340,4340,4340,4340,0
20240318,155700,404572575,4340,4340,4340,4340,0
20240318,155600,404572575,4340,4340,4340,4340,0
20240318,155500,404572575,4340,4340,4340,4340,0
20240318,155400,404572575,4340,4340,4340,4340,0
20240318,155300,404572575,4340,4340,4340,4340,0
20240318,155200,404572575,4340,4340,4340,4340,0
20240318,155100,404572575,4340,4340,4340,4340,0
20240318,155000,404572575,4340,4340,4340,4340,0
20240318,154900,404572575,4340,4340,4340,4340,0
20240318,154800,404572575,4340,4340,4340,4340,0
20240318,154700,404572575,4340,4340,4340,4340,0
20240318,154600,404572575,4340,4340,4340,4340,0
20240318,154500,404572575,4340,4340,4340,4340,0
20240318,154400,404572575,4340,4340,4340,4340,0
20240318,154300,404572575,4340,4340,4340,4340,0
20240318,154200,404572575,4340,4340,4340,4340,0
20240318,154100,404572575,4340,4340,4340,4340,0
20240318,154000,404572575,4340,4340,4340,4340,0
20240318,153900,404572575,4340,4340,4340,4340,0
20240318,153800,404572575,4340,4340,4340,4340,0
20240318,153700,404572575,4340,4340,4340,4340,0
20240318,153600,404572575,4340,4340,4340,4340,0
20240318,153500,404572575,4340,4340,4340,4340,0
20240318,153400,404572575,4340,4340,4340,4340,621
20240318,153300,404572575,4340,4340,4340,4340,0
20240318,153200,404572575,4340,4340,4340,4340,0
20240318,153100,404572575,4340,4340,4340,4340,0
20240318,153000,404572575,4340,4340,4340,4340,621
20240318,152900,401877435,4360,4360,4360,4360,0
20240318,152800,401877435,4360,4360,4360,4360,0
20240318,152700,401877435,4360,4360,4360,4360,0
20240318,152600,401877435,4360,4360,4360,4360,0
20240318,152500,401877435,4360,4360,4360,4360,0
20240318,152400,401877435,4360,4360,4360,4360,0
20240318,152300,401877435,4360,4360,4360,4360,0
20240318,152200,401877435,4360,4360,4360,4360,0
20240318,152100,401877435,4360,4360,4360,4360,0
20240318,152000,401877435,4360,4360,4360,4360,0
20240318,151900,401877435,4360,4360,4360,4360,1
20240318,151800,401873075,4345,4345,4345,4345,0
20240318,151700,401873075,4345,4345,4345,4345,1
20240318,151600,401868730,4340,4340,4340,4340,0
20240318,151500,401868730,4340,4330,4340,4330,132
20240318,151400,401296970,4330,4330,4330,4330,200
20240318,151300,400430970,4345,4345,4345,4345,0
20240318,151200,400430970,4345,4345,4345,4345,100
20240318,151100,399996470,4345,4345,4345,4345,0
20240318,151000,399996470,4345,4345,4345,4345,0
20240318,150900,399996470,4345,4345,4345,4345,1
20240318,150800,399992125,4345,4345,4345,4345,0
20240318,150700,399992125,4345,4345,4345,4345,0
20240318,150600,399992125,4345,4340,4345,4340,55
20240318,150500,399753405,4340,4335,4340,4335,32
20240318,150400,399614680,4335,4330,4335,4325,125
20240318,150300,399073405,4335,4335,4335,4335,0
20240318,150200,399073405,4335,4335,4335,4335,23
20240318,150100,398973700,4340,4340,4340,4340,0
20240318,150000,398973700,4340,4340,4340,4340,0
20240318,145900,398973700,4340,4335,4340,4325,105
20240318,145800,398519520,4340,4340,4340,4340,0
20240318,145700,398519520,4340,4340,4340,4340,100
20240318,145600,398085520,4345,4345,4345,4345,0
20240318,145500,398085520,4345,4345,4345,4345,0
20240318,145400,398085520,4345,4345,4345,4345,0
20240318,145300,398085520,4345,4345,4345,4345,0
20240318,145200,398085520,4345,4345,4345,4345,0
20240318,145100,398085520,4345,4340,4345,4340,2005
20240318,145000,389373805,4350,4350,4350,4350,1
20240318,144900,389369455,4330,4330,4330,4330,100
20240318,144800,388936455,4330,4330,4330,4330,3
20240318,144700,388923465,4330,4330,4330,4330,5
20240318,144600,388901815,4330,4325,4330,4315,798
20240318,144500,385452310,4330,4340,4340,4330,4963
20240318,144400,363943730,4340,4340,4340,4340,0
20240318,144300,363943730,4340,4340,4340,4340,2299
20240318,144200,353966070,4365,4365,4365,4365,3
20240318,144100,353952975,4365,4365,4365,4365,142
20240318,144000,353333145,4365,4365,4365,4365,0
20240318,143900,353333145,4365,4365,4365,4365,0
20240318,143800,353333145,4365,4365,4365,4365,1
20240318,143700,353328780,4340,4340,4340,4340,0
20240318,143600,353328780,4340,4340,4340,4340,1
20240318,143500,353324440,4365,4365,4365,4365,0
20240318,143400,353324440,4365,4365,4365,4365,0
20240318,143300,353324440,4365,4360,4365,4360,220
20240318,143200,352365120,4360,4350,4360,4345,1342
20240318,143100,346534110,4345,4345,4345,4345,0
20240318,143000,346534110,4345,4345,4345,4345,29
20240318,142900,346408105,4345,4345,4345,4345,0
20240318,142800,346408105,4345,4345,4345,4345,0
20240318,142700,346408105,4345,4345,4345,4345,150
20240318,142600,345756355,4365,4365,4365,4365,0
20240318,142500,345756355,4365,4365,4365,4365,0
20240318,142400,345756355,4365,4365,4365,4365,0
20240318,142300,345756355,4365,4365,4365,4365,0
20240318,142200,345756355,4365,4365,4365,4365,1
20240318,142100,345751990,4345,4345,4345,4345,0
20240318,142000,345751990,4345,4345,4345,4345,0
20240318,141900,345751990,4345,4345,4345,4345,0
20240318,141800,345751990,4345,4345,4345,4345,149
20240318,141700,345104585,4370,4370,4370,4370,0
20240318,141600,345104585,4370,4370,4370,4370,0
20240318,141500,345104585,4370,4370,4370,4370,18
20240318,141400,345025925,4390,4390,4390,4390,0
20240318,141300,345025925,4390,4390,4390,4390,0
20240318,141200,345025925,4390,4390,4390,4390,0
20240318,141100,345025925,4390,4390,4390,4390,0
20240318,141000,345025925,4390,4390,4390,4390,0
20240318,140900,345025925,4390,4390,4390,4390,0
20240318,140800,345025925,4390,4390,4390,4390,2
20240318,140700,345017145,4390,4345,4390,4345,2040
20240318,140600,336107340,4365,4365,4365,4365,0
20240318,140500,336107340,4365,4365,4365,4365,0
20240318,140400,336107340,4365,4365,4365,4365,0
20240318,140300,336107340,4365,4365,4365,4365,0
20240318,140200,336107340,4365,4365,4365,4365,0
20240318,140100,336107340,4365,4365,4365,4365,0
20240318,140000,336107340,4365,4365,4365,4365,0
20240318,135900,336107340,4365,4365,4365,4365,0
20240318,135800,336107340,4365,4365,4365,4365,0
20240318,135700,336107340,4365,4365,4365,4365,0
20240318,135600,336107340,4365,4365,4365,4365,0
20240318,135500,336107340,4365,4365,4365,4365,0
20240318,135400,336107340,4365,4365,4365,4365,0
20240318,135300,336107340,4365,4365,4365,4365,0
20240318,135200,336107340,4365,4365,4365,4365,0
20240318,135100,336107340,4365,4365,4365,4365,0
20240318,135000,336107340,4365,4365,4365,4365,0
20240318,134900,336107340,4365,4365,4365,4365,0
20240318,134800,336107340,4365,4365,4365,4365,0
20240318,134700,336107340,4365,4365,4365,4365,0
20240318,134600,336107340,4365,4365,4365,4365,10
20240318,134500,336063690,4365,4365,4365,4365,0
20240318,134400,336063690,4365,4360,4365,4360,137
20240318,134300,335466360,4360,4360,4360,4360,0
20240318,134200,335466360,4360,4360,4360,4360,0
20240318,134100,335466360,4360,4360,4360,4360,0
20240318,134000,335466360,4360,4360,4360,4360,60
20240318,133900,335204760,4360,4360,4360,4360,0
20240318,133800,335204760,4360,4355,4360,4355,35
20240318,133700,335052310,4345,4345,4345,4345,1
20240318,133600,335047965,4355,4355,4355,4355,0
20240318,133500,335047965,4355,4355,4355,4355,1
20240318,133400,335043610,4345,4345,4345,4345,2
20240318,133300,335034920,4355,4355,4355,4355,0
20240318,133200,335034920,4355,4355,4355,4355,0
20240318,133100,335034920,4355,4355,4355,4355,0
20240318,133000,335034920,4355,4355,4355,4355,0
20240318,132900,335034920,4355,4355,4355,4355,0
20240318,132800,335034920,4355,4355,4355,4355,173
20240318,132700,334281505,4355,4355,4355,4355,0
20240318,132600,334281505,4355,4355,4355,4355,0
20240318,132500,334281505,4355,4355,4355,4355,1
20240318,132400,334277150,4345,4345,4345,4345,0
20240318,132300,334277150,4345,4345,4345,4345,0
20240318,132200,334277150,4345,4345,4345,4345,889
20240318,132100,330414445,4345,4345,4345,4345,700
20240318,132000,327372945,4355,4355,4355,4355,0
20240318,131900,327372945,4355,4355,4355,4355,0
20240318,131800,327372945,4355,4355,4355,4355,0
20240318,131700,327372945,4355,4360,4360,4350,27
20240318,131600,327255480,4350,4350,4350,4350,601
20240318,131500,324641130,4360,4360,4360,4360,0
20240318,131400,324641130,4360,4360,4360,4360,0
20240318,131300,324641130,4360,4360,4360,4360,1
20240318,131200,324636770,4350,4350,4350,4350,0
20240318,131100,324636770,4350,4350,4350,4350,0
20240318,131000,324636770,4350,4350,4350,4350,500
20240318,130900,322461770,4360,4360,4360,4360,0
20240318,130800,322461770,4360,4360,4360,4360,0
20240318,130700,322461770,4360,4360,4360,4360,0
20240318,130600,322461770,4360,4360,4360,4360,0
20240318,130500,322461770,4360,4360,4360,4360,0
20240318,130400,322461770,4360,4360,4360,4360,0
20240318,130300,322461770,4360,4360,4360,4360,0
20240318,130200,322461770,4360,4360,4360,4360,0
20240318,130100,322461770,4360,4360,4360,4360,1
20240318,130000,322457410,4345,4345,4345,4345,1400
20240318,125900,316374410,4365,4365,4365,4365,0
20240318,125800,316374410,4365,4360,4365,4360,401
20240318,125700,314626045,4360,4360,4360,4360,1
20240318,125600,314621685,4345,4345,4345,4345,250
20240318,125500,313535435,4345,4340,4345,4340,201
20240318,125400,312663090,4345,4345,4345,4345,420
20240318,125300,310838190,4365,4365,4365,4365,0
20240318,125200,310838190,4365,4365,4365,4365,0
20240318,125100,310838190,4365,4365,4365,4365,0
20240318,125000,310838190,4365,4365,4365,4365,0
20240318,124900,310838190,4365,4365,4365,4365,1
20240318,124800,310833825,4345,4345,4345,4345,0
20240318,124700,310833825,4345,4345,4345,4345,1501
20240318,124600,304311980,4365,4355,4365,4355,601
20240318,124500,301694615,4350,4355,4355,4350,3970
20240318,124400,284424090,4365,4365,4365,4365,0
20240318,124300,284424090,4365,4365,4365,4365,1
20240318,124200,284419725,4355,4355,4355,4355,0
20240318,124100,284419725,4355,4355,4355,4355,0
20240318,124000,284419725,4355,4355,4355,4355,0
20240318,123900,284419725,4355,4355,4355,4355,110
20240318,123800,283940675,4365,4365,4365,4365,0
20240318,123700,283940675,4365,4365,4365,4365,0
20240318,123600,283940675,4365,4365,4365,4365,0
20240318,123500,283940675,4365,4365,4365,4365,0
20240318,123400,283940675,4365,4365,4365,4365,0
20240318,123300,283940675,4365,4365,4365,4365,0
20240318,123200,283940675,4365,4365,4365,4365,0
20240318,123100,283940675,4365,4365,4365,4365,0
20240318,123000,283940675,4365,4365,4365,4365,0
20240318,122900,283940675,4365,4365,4365,4365,1
20240318,122800,283936310,4350,4350,4365,4350,361
20240318,122700,282365945,4365,4365,4365,4365,0
20240318,122600,282365945,4365,4365,4365,4365,1
20240318,122500,282361580,4350,4350,4350,4350,20
20240318,122400,282274580,4365,4365,4365,4365,2
20240318,122300,282265850,4365,4365,4365,4365,1
20240318,122200,282261485,4360,4360,4360,4360,50
20240318,122100,282043485,4365,4365,4365,4365,2
20240318,122000,282034755,4365,4365,4365,4365,0
20240318,121900,282034755,4365,4365,4365,4365,0
20240318,121800,282034755,4365,4365,4365,4365,0
20240318,121700,282034755,4365,4365,4365,4365,0
20240318,121600,282034755,4365,4365,4365,4365,0
20240318,121500,282034755,4365,4365,4365,4365,0
20240318,121400,282034755,4365,4365,4365,4365,1
20240318,121300,282030390,4360,4360,4360,4360,814
20240318,121200,278481350,4365,4365,4365,4365,0
20240318,121100,278481350,4365,4365,4365,4365,1
20240318,121000,278476985,4360,4360,4360,4360,186
20240318,120900,277666025,4360,4360,4360,4360,1
20240318,120800,277661665,4355,4355,4355,4355,201
20240318,120700,276786310,4355,4355,4355,4355,122
20240318,120600,276255000,4365,4365,4365,4365,0
20240318,120500,276255000,4365,4365,4365,4365,0
20240318,120400,276255000,4365,4365,4365,4365,0
20240318,120300,276255000,4365,4365,4365,4365,23
20240318,120200,276154605,4365,4365,4365,4365,2
20240318,120100,276145875,4355,4355,4355,4355,0
20240318,120000,276145875,4355,4355,4355,4355,110
20240318,115900,275666825,4350,4355,4355,4350,675
20240318,115800,272730125,4355,4365,4365,4355,212
20240318,115700,271806850,4350,4355,4355,4350,700
20240318,115600,268760850,4365,4365,4365,4365,0
20240318,115500,268760850,4365,4365,4365,4365,0
20240318,115400,268760850,4365,4365,4365,4365,3
20240318,115300,268747755,4365,4365,4365,4365,0
20240318,115200,268747755,4365,4355,4365,4355,840
20240318,115100,265089545,4355,4355,4355,4355,338
20240318,115000,263617555,4360,4360,4360,4360,0
20240318,114900,263617555,4360,4365,4365,4360,1079
20240318,114800,258910615,4375,4375,4375,4375,0
20240318,114700,258910615,4375,4370,4375,4370,2
20240318,114600,258901870,4380,4380,4380,4380,0
20240318,114500,258901870,4380,4380,4380,4380,0
20240318,114400,258901870,4380,4380,4380,4380,0
20240318,114300,258901870,4380,4380,4380,4380,0
20240318,114200,258901870,4380,4380,4380,4380,0
20240318,114100,258901870,4380,4365,4380,4365,201
20240318,114000,258024490,4385,4385,4385,4385,0
20240318,113900,258024490,4385,4385,4385,4385,1
20240318,113800,258020105,4395,4395,4395,4395,0
20240318,113700,258020105,4395,4395,4395,4395,0
20240318,113600,258020105,4395,4395,4395,4395,0
20240318,113500,258020105,4395,4395,4395,4395,0
20240318,113400,258020105,4395,4390,4395,4390,2
20240318,113300,258011320,4385,4385,4385,4385,0
20240318,113200,258011320,4385,4385,4385,4385,1
20240318,113100,258006935,4370,4370,4370,4370,508
20240318,113000,255786975,4370,4370,4370,4370,192
20240318,112900,254947935,4370,4395,4395,4355,7102
20240318,112800,223966615,4370,4375,4375,4370,72
20240318,112700,223651695,4375,4380,4380,4375,600
20240318,112600,221026430,4405,4405,4405,4405,0
20240318,112500,221026430,4405,4405,4405,4405,0
20240318,112400,221026430,4405,4405,4405,4405,0
20240318,112300,221026430,4405,4400,4405,4400,2
20240318,112200,221017625,4380,4380,4380,4380,475
20240318,112100,218937125,4390,4405,4405,4390,5
20240318,112000,218915130,4405,4405,4405,4405,0
20240318,111900,218915130,4405,4405,4405,4405,0
20240318,111800,218915130,4405,4405,4405,4405,0
20240318,111700,218915130,4405,4405,4405,4405,0
20240318,111600,218915130,4405,4405,4405,4405,0
20240318,111500,218915130,4405,4405,4405,4405,0
20240318,111400,218915130,4405,4400,4405,4400,101
20240318,111300,218470725,4405,4400,4405,4400,301
20240318,111200,217146320,4405,4405,4405,4405,0
20240318,111100,217146320,4405,4400,4405,4400,4
20240318,111000,217128715,4380,4380,4380,4380,100
20240318,110900,216690715,4405,4405,4405,4405,0
20240318,110800,216690715,4405,4405,4405,4405,0
20240318,110700,216690715,4405,4405,4405,4405,0
20240318,110600,216690715,4405,4405,4405,4405,0
20240318,110500,216690715,4405,4405,4405,4405,1
20240318,110400,216686310,4405,4405,4405,4405,0
20240318,110300,216686310,4405,4405,4405,4405,1
20240318,110200,216681905,4380,4385,4385,4380,1000
20240318,110100,212298915,4410,4410,4410,4410,0
20240318,110000,212298915,4410,4410,4410,4410,0
20240318,105900,212298915,4410,4410,4410,4410,0
20240318,105800,212298915,4410,4410,4410,4410,0
20240318,105700,212298915,4410,4410,4410,4410,0
20240318,105600,212298915,4410,4410,4410,4410,0
20240318,105500,212298915,4410,4410,4410,4410,0
20240318,105400,212298915,4410,4410,4410,4410,0
20240318,105300,212298915,4410,4410,4410,4410,0
20240318,105200,212298915,4410,4405,4410,4405,38
20240318,105100,212131520,4410,4410,4410,4410,0
20240318,105000,212131520,4410,4410,4410,4410,1
20240318,104900,212127110,4410,4390,4410,4375,1002
20240318,104800,207734810,4415,4415,4415,4415,0
20240318,104700,207734810,4415,4415,4415,4415,0
20240318,104600,207734810,4415,4415,4415,4415,1
20240318,104500,207730395,4375,4375,4375,4375,0
20240318,104400,207730395,4375,4375,4375,4375,0
20240318,104300,207730395,4375,4415,4415,4375,1100
20240318,104200,202894775,4415,4405,4415,4405,1016
20240318,104100,198419285,4405,4405,4405,4405,685
20240318,104000,195401860,4380,4390,4390,4380,42
20240318,103900,195217840,4405,4405,4405,4405,0
20240318,103800,195217840,4405,4405,4405,4405,0
20240318,103700,195217840,4405,4405,4405,4405,0
20240318,103600,195217840,4405,4395,4405,4370,304
20240318,103500,193888535,4395,4395,4395,4395,27
20240318,103400,193769870,4400,4400,4400,4400,4323
20240318,103300,174748670,4405,4400,4405,4400,240
20240318,103200,173692410,4400,4400,4400,4400,47
20240318,103100,173485610,4400,4405,4405,4400,700
20240318,103000,170403435,4425,4410,4425,4405,583
20240318,102900,167832440,4410,4410,4410,4410,13
20240318,102800,167775110,4420,4425,4425,4420,123
20240318,102700,167230885,4425,4400,4430,4400,7815
20240318,102600,132714660,4405,4400,4405,4400,387
20240318,102500,131011850,4395,4395,4395,4395,0
20240318,102400,131011850,4395,4380,4400,4380,992
20240318,102300,126656000,4365,4365,4365,4365,1500
20240318,102200,120108500,4380,4380,4380,4380,1
20240318,102100,120104120,4360,4380,4380,4360,1002
20240318,102000,115735360,4380,4370,4380,4370,25
20240318,101900,115626100,4370,4370,4370,4370,0
20240318,101800,115626100,4370,4370,4370,4370,2
20240318,101700,115617360,4350,4350,4350,4350,400
20240318,101600,113877360,4350,4350,4350,4350,0
20240318,101500,113877360,4350,4355,4355,4350,6128
20240318,101400,87193525,4360,4360,4360,4360,0
20240318,101300,87193525,4360,4365,4365,4360,278
20240318,101200,85980105,4370,4370,4370,4370,2
20240318,101100,85971365,4340,4355,4370,4340,2661
20240318,101000,74376660,4345,4375,4375,4345,4094
20240318,100900,56545185,4370,4380,4380,4370,704
20240318,100800,53465705,4390,4390,4390,4390,0
20240318,100700,53465705,4390,4390,4390,4390,0
20240318,100600,53465705,4390,4390,4390,4390,2
20240318,100500,53456925,4390,4390,4390,4390,1
20240318,100400,53452535,4390,4380,4390,4380,14
20240318,100300,53391155,4385,4380,4385,4380,2
20240318,100200,53382390,4385,4380,4385,4380,10
20240318,100100,53338585,4385,4370,4385,4370,106
20240318,100000,52874060,4370,4370,4370,4370,165
20240318,095900,52153010,4370,4370,4370,4370,1
20240318,095800,52148640,4380,4380,4380,4380,50
20240318,095700,51929640,4385,4385,4385,4385,0
20240318,095600,51929640,4385,4385,4385,4385,0
20240318,095500,51929640,4385,4385,4385,4385,0
20240318,095400,51929640,4385,4385,4385,4385,0
20240318,095300,51929640,4385,4365,4385,4365,192
20240318,095200,51091540,4380,4380,4380,4380,54
20240318,095100,50855020,4380,4385,4390,4360,626
20240318,095000,48123120,4365,4365,4365,4365,234
20240318,094900,47101710,4395,4395,4395,4395,0
20240318,094800,47101710,4395,4395,4395,4395,0
20240318,094700,47101710,4395,4390,4395,4390,48
20240318,094600,46890755,4395,4390,4395,4390,2
20240318,094500,46881970,4365,4365,4365,4365,42
20240318,094400,46698640,4350,4350,4350,4350,0
20240318,094300,46698640,4350,4360,4360,4350,615
20240318,094200,44020210,4355,4355,4355,4355,0
20240318,094100,44020210,4355,4355,4355,4355,53
20240318,094000,43789395,4355,4355,4355,4355,16
20240318,093900,43719715,4350,4345,4350,4345,558
20240318,093800,41292675,4345,4345,4345,4345,1
20240318,093700,41288330,4330,4330,4330,4330,0
20240318,093600,41288330,4330,4345,4345,4330,8
20240318,093500,41253675,4325,4325,4325,4325,0
20240318,093400,41253675,4325,4325,4325,4325,354
20240318,093300,39722625,4325,4325,4325,4325,0
20240318,093200,39722625,4325,4325,4325,4325,5
20240318,093100,39701000,4350,4325,4350,4325,109
20240318,093000,39227425,4350,4350,4350,4325,102
20240318,092900,38786225,4355,4355,4355,4355,0
20240318,092800,38786225,4355,4355,4355,4355,0
20240318,092700,38786225,4355,4355,4355,4355,200
20240318,092600,37915225,4355,4355,4355,4355,200
20240318,092500,37044225,4355,4355,4355,4355,0
20240318,092400,37044225,4355,4355,4355,4355,0
20240318,092300,37044225,4355,4355,4355,4355,0
20240318,092200,37044225,4355,4355,4355,4355,0
20240318,092100,37044225,4355,4355,4355,4355,5
20240318,092000,37022450,4355,4355,4355,4355,0
20240318,091900,37022450,4355,4355,4355,4355,0
20240318,091800,37022450,4355,4355,4355,4355,0
20240318,091700,37022450,4355,4355,4355,4355,0
20240318,091600,37022450,4355,4355,4355,4355,8
20240318,091500,36987610,4360,4360,4360,4360,0
20240318,091400,36987610,4360,4360,4360,4360,37
20240318,091300,36826290,4360,4360,4360,4360,32
20240318,091200,36686770,4360,4360,4360,4360,50
20240318,091100,36468770,4360,4395,4395,4360,394
20240318,091000,34745110,4395,4380,4395,4370,2793
20240318,090900,22481500,4410,4410,4410,4380,63
20240318,090800,22205430,4390,4415,4415,4390,54
20240318,090700,21968345,4415,4405,4415,4405,1501
20240318,090600,15349550,4405,4390,4405,4380,147
20240318,090500,14705165,4410,4410,4410,4385,231
20240318,090400,13688810,4415,4410,4415,4380,445
20240318,090300,11726475,4415,4420,4420,4415,600
20240318,090200,9076975,4420,4420,4420,4420,678
20240318,090100,6080215,4420,4420,4420,4420,679
20240318,090000,3079035,4420,4420,4420,4395,698