KissMeData/003010/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183800,432113120,5740,5740,5740,5740,2445
20240318,183700,432113120,5740,5740,5740,5740,0
20240318,183600,432113120,5740,5740,5740,5740,0
20240318,183500,432113120,5740,5740,5740,5740,0
20240318,183400,432113120,5740,5740,5740,5740,0
20240318,183300,432113120,5740,5740,5740,5740,0
20240318,183200,432113120,5740,5740,5740,5740,0
20240318,183100,432113120,5740,5740,5740,5740,0
20240318,183000,432113120,5740,5740,5740,5740,0
20240318,182900,432113120,5740,5740,5740,5740,0
20240318,182800,432113120,5740,5740,5740,5740,0
20240318,182700,432113120,5740,5740,5740,5740,0
20240318,182600,432113120,5740,5740,5740,5740,0
20240318,182500,432113120,5740,5740,5740,5740,0
20240318,182400,432113120,5740,5740,5740,5740,0
20240318,182300,432113120,5740,5740,5740,5740,0
20240318,182200,432113120,5740,5740,5740,5740,0
20240318,182100,432113120,5740,5740,5740,5740,0
20240318,182000,432113120,5740,5740,5740,5740,0
20240318,181900,432113120,5740,5740,5740,5740,0
20240318,181800,432113120,5740,5740,5740,5740,0
20240318,181700,432113120,5740,5740,5740,5740,0
20240318,181600,432113120,5740,5740,5740,5740,0
20240318,181500,432113120,5740,5740,5740,5740,0
20240318,181400,432113120,5740,5740,5740,5740,0
20240318,181300,432113120,5740,5740,5740,5740,0
20240318,181200,432113120,5740,5740,5740,5740,0
20240318,181100,432113120,5740,5740,5740,5740,0
20240318,181000,432113120,5740,5740,5740,5740,0
20240318,180900,432113120,5740,5740,5740,5740,0
20240318,180800,432113120,5740,5740,5740,5740,2445
20240318,180700,432113120,5740,5740,5740,5740,0
20240318,180600,432113120,5740,5740,5740,5740,0
20240318,180500,432113120,5740,5740,5740,5740,0
20240318,180400,432113120,5740,5740,5740,5740,0
20240318,180300,432113120,5740,5740,5740,5740,0
20240318,180200,432113120,5740,5740,5740,5740,0
20240318,180100,432113120,5740,5740,5740,5740,0
20240318,180000,432113120,5740,5740,5740,5740,0
20240318,175900,432113120,5740,5740,5740,5740,0
20240318,175800,432113120,5740,5740,5740,5740,0
20240318,175700,432113120,5740,5740,5740,5740,0
20240318,175600,432113120,5740,5740,5740,5740,0
20240318,175500,432113120,5740,5740,5740,5740,0
20240318,175400,432113120,5740,5740,5740,5740,0
20240318,175300,432113120,5740,5740,5740,5740,0
20240318,175200,432113120,5740,5740,5740,5740,0
20240318,175100,432113120,5740,5740,5740,5740,0
20240318,175000,432113120,5740,5740,5740,5740,0
20240318,174900,432113120,5740,5740,5740,5740,0
20240318,174800,432113120,5740,5740,5740,5740,0
20240318,174700,432113120,5740,5740,5740,5740,0
20240318,174600,432113120,5740,5740,5740,5740,0
20240318,174500,432113120,5740,5740,5740,5740,0
20240318,174400,432113120,5740,5740,5740,5740,0
20240318,174300,432113120,5740,5740,5740,5740,0
20240318,174200,432113120,5740,5740,5740,5740,0
20240318,174100,432113120,5740,5740,5740,5740,0
20240318,174000,432113120,5740,5740,5740,5740,0
20240318,173900,432113120,5740,5740,5740,5740,0
20240318,173800,432113120,5740,5740,5740,5740,2445
20240318,173700,432113120,5740,5740,5740,5740,0
20240318,173600,432113120,5740,5740,5740,5740,0
20240318,173500,432113120,5740,5740,5740,5740,0
20240318,173400,432113120,5740,5740,5740,5740,0
20240318,173300,432113120,5740,5740,5740,5740,0
20240318,173200,432113120,5740,5740,5740,5740,0
20240318,173100,432113120,5740,5740,5740,5740,0
20240318,173000,432113120,5740,5740,5740,5740,0
20240318,172900,432113120,5740,5740,5740,5740,0
20240318,172800,432113120,5740,5740,5740,5740,0
20240318,172700,432113120,5740,5740,5740,5740,0
20240318,172600,432113120,5740,5740,5740,5740,0
20240318,172500,432113120,5740,5740,5740,5740,0
20240318,172400,432113120,5740,5740,5740,5740,0
20240318,172300,432113120,5740,5740,5740,5740,0
20240318,172200,432113120,5740,5740,5740,5740,0
20240318,172100,432113120,5740,5740,5740,5740,0
20240318,172000,432113120,5740,5740,5740,5740,0
20240318,171900,432113120,5740,5740,5740,5740,0
20240318,171800,432113120,5740,5740,5740,5740,0
20240318,171700,432113120,5740,5740,5740,5740,0
20240318,171600,432113120,5740,5740,5740,5740,0
20240318,171500,432113120,5740,5740,5740,5740,0
20240318,171400,432113120,5740,5740,5740,5740,0
20240318,171300,432113120,5740,5740,5740,5740,0
20240318,171200,432113120,5740,5740,5740,5740,0
20240318,171100,432113120,5740,5740,5740,5740,0
20240318,171000,432113120,5740,5740,5740,5740,0
20240318,170900,432113120,5740,5740,5740,5740,0
20240318,170800,432113120,5740,5740,5740,5740,2445
20240318,170700,432113120,5740,5740,5740,5740,0
20240318,170600,432113120,5740,5740,5740,5740,0
20240318,170500,432113120,5740,5740,5740,5740,0
20240318,170400,432113120,5740,5740,5740,5740,0
20240318,170300,432113120,5740,5740,5740,5740,0
20240318,170200,432113120,5740,5740,5740,5740,0
20240318,170100,432113120,5740,5740,5740,5740,0
20240318,170000,432113120,5740,5740,5740,5740,0
20240318,165900,432113120,5740,5740,5740,5740,0
20240318,165800,432113120,5740,5740,5740,5740,0
20240318,165700,432113120,5740,5740,5740,5740,0
20240318,165600,432113120,5740,5740,5740,5740,0
20240318,165500,432113120,5740,5740,5740,5740,0
20240318,165400,432113120,5740,5740,5740,5740,0
20240318,165300,432113120,5740,5740,5740,5740,0
20240318,165200,432113120,5740,5740,5740,5740,0
20240318,165100,432113120,5740,5740,5740,5740,0
20240318,165000,432113120,5740,5740,5740,5740,0
20240318,164900,432113120,5740,5740,5740,5740,0
20240318,164800,432113120,5740,5740,5740,5740,0
20240318,164700,432113120,5740,5740,5740,5740,0
20240318,164600,432113120,5740,5740,5740,5740,0
20240318,164500,432113120,5740,5740,5740,5740,0
20240318,164400,432113120,5740,5740,5740,5740,0
20240318,164300,432113120,5740,5740,5740,5740,0
20240318,164200,432113120,5740,5740,5740,5740,0
20240318,164100,432113120,5740,5740,5740,5740,0
20240318,164000,432113120,5740,5740,5740,5740,0
20240318,163900,432113120,5740,5740,5740,5740,0
20240318,163800,432113120,5740,5740,5740,5740,2445
20240318,163700,432113120,5740,5740,5740,5740,0
20240318,163600,432113120,5740,5740,5740,5740,0
20240318,163500,432113120,5740,5740,5740,5740,0
20240318,163400,432113120,5740,5740,5740,5740,0
20240318,163300,432113120,5740,5740,5740,5740,0
20240318,163200,432113120,5740,5740,5740,5740,0
20240318,163100,432113120,5740,5740,5740,5740,0
20240318,163000,432113120,5740,5740,5740,5740,0
20240318,162900,432113120,5740,5740,5740,5740,0
20240318,162800,432113120,5740,5740,5740,5740,0
20240318,162700,432113120,5740,5740,5740,5740,0
20240318,162600,432113120,5740,5740,5740,5740,0
20240318,162500,432113120,5740,5740,5740,5740,0
20240318,162400,432113120,5740,5740,5740,5740,0
20240318,162300,432113120,5740,5740,5740,5740,0
20240318,162200,432113120,5740,5740,5740,5740,0
20240318,162100,432113120,5740,5740,5740,5740,0
20240318,162000,432113120,5740,5740,5740,5740,0
20240318,161900,432113120,5740,5740,5740,5740,0
20240318,161800,432113120,5740,5740,5740,5740,0
20240318,161700,432113120,5740,5740,5740,5740,0
20240318,161600,432113120,5740,5740,5740,5740,0
20240318,161500,432113120,5740,5740,5740,5740,0
20240318,161400,432113120,5740,5740,5740,5740,0
20240318,161300,432113120,5740,5740,5740,5740,0
20240318,161200,432113120,5740,5740,5740,5740,0
20240318,161100,432113120,5740,5740,5740,5740,0
20240318,161000,432113120,5740,5740,5740,5740,0
20240318,160900,432113120,5740,5740,5740,5740,0
20240318,160800,432113120,5740,5740,5740,5740,2445
20240318,160700,432113120,5740,5740,5740,5740,0
20240318,160600,432113120,5740,5740,5740,5740,0
20240318,160500,432113120,5740,5740,5740,5740,0
20240318,160400,432113120,5740,5740,5740,5740,0
20240318,160300,432113120,5740,5740,5740,5740,0
20240318,160200,432113120,5740,5740,5740,5740,0
20240318,160100,432113120,5740,5740,5740,5740,0
20240318,160000,432113120,5740,5740,5740,5740,0
20240318,155900,432113120,5740,5740,5740,5740,0
20240318,155800,432113120,5740,5740,5740,5740,0
20240318,155700,432113120,5740,5740,5740,5740,0
20240318,155600,432113120,5740,5740,5740,5740,0
20240318,155500,432113120,5740,5740,5740,5740,0
20240318,155400,432113120,5740,5740,5740,5740,0
20240318,155300,432113120,5740,5740,5740,5740,0
20240318,155200,432113120,5740,5740,5740,5740,0
20240318,155100,432113120,5740,5740,5740,5740,0
20240318,155000,432113120,5740,5740,5740,5740,0
20240318,154900,432113120,5740,5740,5740,5740,0
20240318,154800,432113120,5740,5740,5740,5740,0
20240318,154700,432113120,5740,5740,5740,5740,0
20240318,154600,432113120,5740,5740,5740,5740,0
20240318,154500,432113120,5740,5740,5740,5740,0
20240318,154400,432113120,5740,5740,5740,5740,0
20240318,154300,432113120,5740,5740,5740,5740,0
20240318,154200,432113120,5740,5740,5740,5740,0
20240318,154100,432113120,5740,5740,5740,5740,0
20240318,154000,432113120,5740,5740,5740,5740,0
20240318,153900,432113120,5740,5740,5740,5740,0
20240318,153800,432113120,5740,5740,5740,5740,2445
20240318,153700,432113120,5740,5740,5740,5740,0
20240318,153600,432113120,5740,5740,5740,5740,0
20240318,153500,432113120,5740,5740,5740,5740,0
20240318,153400,432113120,5740,5740,5740,5740,0
20240318,153300,432113120,5740,5740,5740,5740,0
20240318,153200,432113120,5740,5740,5740,5740,0
20240318,153100,432113120,5740,5740,5740,5740,0
20240318,153000,432113120,5740,5740,5740,5740,2445
20240318,152900,418078820,5740,5740,5740,5740,0
20240318,152800,418078820,5740,5740,5740,5740,0
20240318,152700,418078820,5740,5740,5740,5740,0
20240318,152600,418078820,5740,5740,5740,5740,0
20240318,152500,418078820,5740,5740,5740,5740,0
20240318,152400,418078820,5740,5740,5740,5740,0
20240318,152300,418078820,5740,5740,5740,5740,0
20240318,152200,418078820,5740,5740,5740,5740,0
20240318,152100,418078820,5740,5740,5740,5740,0
20240318,152000,418078820,5740,5740,5740,5740,0
20240318,151900,418078820,5740,5740,5740,5740,4
20240318,151800,418055860,5740,5710,5740,5700,2810
20240318,151700,402016240,5720,5720,5720,5720,1
20240318,151600,402010520,5710,5710,5710,5710,0
20240318,151500,402010520,5710,5710,5710,5710,192
20240318,151400,400914200,5710,5720,5720,5710,165
20240318,151300,399970490,5720,5720,5720,5720,505
20240318,151200,397081890,5720,5730,5730,5720,154
20240318,151100,396199770,5730,5720,5730,5720,85
20240318,151000,395713560,5720,5720,5720,5720,290
20240318,150900,394054760,5720,5720,5720,5720,36
20240318,150800,393848840,5710,5710,5710,5710,0
20240318,150700,393848840,5710,5710,5710,5710,0
20240318,150600,393848840,5710,5710,5710,5710,50
20240318,150500,393563340,5730,5730,5730,5730,2
20240318,150400,393551880,5710,5720,5720,5710,2196
20240318,150300,381008490,5720,5720,5720,5720,35
20240318,150200,380808290,5720,5720,5720,5720,38
20240318,150100,380590930,5740,5740,5740,5740,0
20240318,150000,380590930,5740,5740,5740,5740,0
20240318,145900,380590930,5740,5740,5740,5740,0
20240318,145800,380590930,5740,5740,5740,5740,0
20240318,145700,380590930,5740,5740,5740,5740,0
20240318,145600,380590930,5740,5720,5740,5720,163
20240318,145500,379658550,5720,5720,5720,5720,2000
20240318,145400,368218550,5730,5730,5730,5730,42
20240318,145300,367977890,5750,5730,5750,5730,429
20240318,145200,365512150,5730,5730,5730,5730,5
20240318,145100,365483500,5750,5750,5750,5750,91
20240318,145000,364960250,5750,5740,5750,5740,10
20240318,144900,364902830,5720,5720,5720,5720,68
20240318,144800,364513870,5750,5750,5750,5750,0
20240318,144700,364513870,5750,5750,5750,5750,0
20240318,144600,364513870,5750,5750,5750,5750,6
20240318,144500,364479370,5750,5730,5750,5730,7
20240318,144400,364439240,5750,5720,5750,5720,31
20240318,144300,364261890,5720,5720,5750,5720,78
20240318,144200,363815700,5720,5720,5720,5720,0
20240318,144100,363815700,5720,5720,5720,5720,50
20240318,144000,363529700,5750,5740,5750,5740,10
20240318,143900,363472290,5720,5720,5720,5720,0
20240318,143800,363472290,5720,5720,5720,5720,0
20240318,143700,363472290,5720,5720,5720,5720,0
20240318,143600,363472290,5720,5730,5730,5720,1000
20240318,143500,357747640,5730,5730,5730,5730,38
20240318,143400,357529900,5750,5750,5750,5750,0
20240318,143300,357529900,5750,5750,5750,5750,0
20240318,143200,357529900,5750,5750,5750,5750,0
20240318,143100,357529900,5750,5750,5750,5750,0
20240318,143000,357529900,5750,5750,5750,5750,0
20240318,142900,357529900,5750,5750,5750,5750,0
20240318,142800,357529900,5750,5750,5750,5730,280
20240318,142700,355925240,5740,5730,5750,5730,79
20240318,142600,355471960,5720,5730,5730,5720,62
20240318,142500,355117310,5720,5720,5720,5720,0
20240318,142400,355117310,5720,5720,5720,5720,196
20240318,142300,353996190,5730,5730,5730,5730,0
20240318,142200,353996190,5730,5720,5730,5720,4
20240318,142100,353973290,5720,5720,5720,5720,130
20240318,142000,353229690,5730,5730,5730,5730,0
20240318,141900,353229690,5730,5730,5730,5730,1
20240318,141800,353223960,5740,5740,5740,5740,0
20240318,141700,353223960,5740,5740,5740,5740,0
20240318,141600,353223960,5740,5740,5740,5740,0
20240318,141500,353223960,5740,5740,5740,5740,200
20240318,141400,352075960,5730,5730,5730,5730,0
20240318,141300,352075960,5730,5730,5730,5730,27
20240318,141200,351921250,5730,5730,5730,5730,17
20240318,141100,351823840,5750,5750,5750,5750,0
20240318,141000,351823840,5750,5750,5750,5750,0
20240318,140900,351823840,5750,5750,5750,5750,0
20240318,140800,351823840,5750,5750,5750,5750,0
20240318,140700,351823840,5750,5750,5750,5750,0
20240318,140600,351823840,5750,5750,5750,5750,0
20240318,140500,351823840,5750,5750,5750,5750,0
20240318,140400,351823840,5750,5750,5750,5750,0
20240318,140300,351823840,5750,5750,5750,5750,0
20240318,140200,351823840,5750,5740,5750,5740,20
20240318,140100,351709030,5740,5740,5740,5740,0
20240318,140000,351709030,5740,5730,5740,5730,8
20240318,135900,351663180,5720,5720,5720,5720,8
20240318,135800,351617420,5720,5720,5720,5720,6
20240318,135700,351583100,5730,5730,5730,5730,0
20240318,135600,351583100,5730,5730,5730,5730,64
20240318,135500,351216380,5750,5750,5750,5750,0
20240318,135400,351216380,5750,5750,5750,5750,0
20240318,135300,351216380,5750,5750,5750,5750,0
20240318,135200,351216380,5750,5750,5750,5750,0
20240318,135100,351216380,5750,5750,5750,5750,0
20240318,135000,351216380,5750,5750,5750,5750,174
20240318,134900,350215880,5720,5730,5730,5720,1000
20240318,134800,344489850,5740,5740,5740,5740,842
20240318,134700,339656770,5740,5740,5740,5740,195
20240318,134600,338537470,5740,5740,5740,5740,102
20240318,134500,337951990,5730,5730,5730,5730,353
20240318,134400,335929300,5730,5730,5730,5730,0
20240318,134300,335929300,5730,5730,5730,5730,0
20240318,134200,335929300,5730,5730,5730,5730,0
20240318,134100,335929300,5730,5730,5730,5730,0
20240318,134000,335929300,5730,5730,5730,5730,38
20240318,133900,335711560,5740,5740,5740,5740,2
20240318,133800,335700080,5730,5730,5730,5730,2
20240318,133700,335688620,5730,5730,5730,5730,94
20240318,133600,335150000,5730,5730,5730,5730,60
20240318,133500,334806200,5730,5730,5730,5730,40
20240318,133400,334577000,5730,5730,5730,5730,30
20240318,133300,334405100,5730,5730,5730,5730,0
20240318,133200,334405100,5730,5730,5730,5730,0
20240318,133100,334405100,5730,5730,5730,5730,0
20240318,133000,334405100,5730,5730,5730,5730,10
20240318,132900,334347800,5740,5740,5740,5740,0
20240318,132800,334347800,5740,5730,5740,5730,55
20240318,132700,334032620,5730,5730,5730,5730,38
20240318,132600,333814880,5740,5740,5740,5740,0
20240318,132500,333814880,5740,5740,5740,5740,0
20240318,132400,333814880,5740,5740,5740,5740,0
20240318,132300,333814880,5740,5740,5740,5740,0
20240318,132200,333814880,5740,5740,5740,5740,0
20240318,132100,333814880,5740,5740,5740,5740,87
20240318,132000,333315500,5740,5740,5740,5740,0
20240318,131900,333315500,5740,5740,5740,5740,19
20240318,131800,333206440,5730,5730,5730,5730,38
20240318,131700,332988700,5720,5720,5720,5720,0
20240318,131600,332988700,5720,5720,5720,5720,0
20240318,131500,332988700,5720,5720,5720,5720,0
20240318,131400,332988700,5720,5720,5720,5720,0
20240318,131300,332988700,5720,5720,5720,5720,38
20240318,131200,332771340,5720,5720,5720,5720,250
20240318,131100,331341340,5730,5750,5750,5730,185
20240318,131000,330281250,5730,5730,5730,5730,38
20240318,130900,330063510,5730,5730,5730,5730,58
20240318,130800,329731170,5750,5740,5750,5740,347
20240318,130700,327736220,5750,5750,5750,5750,0
20240318,130600,327736220,5750,5750,5750,5750,0
20240318,130500,327736220,5750,5750,5750,5750,0
20240318,130400,327736220,5750,5750,5750,5750,0
20240318,130300,327736220,5750,5750,5750,5750,30
20240318,130200,327563720,5750,5750,5750,5750,348
20240318,130100,325562720,5720,5720,5720,5720,72
20240318,130000,325150880,5750,5750,5750,5750,173
20240318,125900,324156130,5750,5750,5750,5750,176
20240318,125800,323144130,5740,5740,5740,5740,0
20240318,125700,323144130,5740,5740,5740,5740,5
20240318,125600,323115430,5740,5740,5740,5740,0
20240318,125500,323115430,5740,5740,5750,5740,283
20240318,125400,321490990,5740,5740,5740,5740,0
20240318,125300,321490990,5740,5740,5740,5740,0
20240318,125200,321490990,5740,5740,5740,5740,2
20240318,125100,321479510,5710,5720,5730,5710,604
20240318,125000,318025900,5720,5720,5720,5720,38
20240318,124900,317808540,5720,5720,5720,5720,99
20240318,124800,317242260,5720,5720,5720,5720,0
20240318,124700,317242260,5720,5720,5720,5720,38
20240318,124600,317024900,5730,5740,5740,5730,108
20240318,124500,316405060,5730,5730,5730,5730,0
20240318,124400,316405060,5730,5730,5730,5730,0
20240318,124300,316405060,5730,5720,5730,5720,531
20240318,124200,313366340,5720,5740,5740,5720,48
20240318,124100,313091580,5740,5740,5740,5740,1
20240318,124000,313085840,5720,5730,5730,5720,69
20240318,123900,312690530,5740,5740,5740,5740,0
20240318,123800,312690530,5740,5740,5740,5740,0
20240318,123700,312690530,5740,5740,5740,5740,0
20240318,123600,312690530,5740,5740,5740,5740,0
20240318,123500,312690530,5740,5740,5740,5740,0
20240318,123400,312690530,5740,5740,5740,5740,0
20240318,123300,312690530,5740,5740,5740,5740,1
20240318,123200,312684790,5720,5720,5740,5720,3
20240318,123100,312667610,5730,5740,5740,5730,91
20240318,123000,312146170,5730,5730,5730,5730,114
20240318,122900,311492950,5740,5730,5740,5730,7
20240318,122800,311452820,5730,5730,5730,5730,0
20240318,122700,311452820,5730,5720,5730,5720,460
20240318,122600,308820620,5730,5740,5740,5730,35
20240318,122500,308619730,5750,5720,5750,5720,6
20240318,122400,308585290,5750,5770,5770,5750,52
20240318,122300,308286250,5720,5740,5780,5720,836
20240318,122200,303496820,5780,5740,5800,5740,612
20240318,122100,299976240,5760,5700,5850,5700,6766
20240318,122000,260965660,5720,5720,5720,5720,0
20240318,121900,260965660,5720,5720,5720,5720,0
20240318,121800,260965660,5720,5720,5720,5720,1
20240318,121700,260959940,5710,5710,5710,5710,0
20240318,121600,260959940,5710,5710,5710,5710,0
20240318,121500,260959940,5710,5710,5710,5710,1429
20240318,121400,252800350,5720,5720,5720,5720,1
20240318,121300,252794630,5720,5720,5720,5720,0
20240318,121200,252794630,5720,5720,5720,5720,1
20240318,121100,252788910,5720,5700,5720,5700,6
20240318,121000,252754690,5700,5710,5710,5700,265
20240318,120900,251243760,5710,5710,5710,5710,0
20240318,120800,251243760,5710,5710,5710,5710,2
20240318,120700,251232340,5710,5710,5710,5710,10
20240318,120600,251175240,5710,5700,5710,5700,924
20240318,120500,245899580,5710,5710,5710,5710,204
20240318,120400,244734740,5700,5700,5700,5700,0
20240318,120300,244734740,5700,5700,5700,5700,53
20240318,120200,244432640,5690,5690,5690,5690,0
20240318,120100,244432640,5690,5690,5690,5690,0
20240318,120000,244432640,5690,5690,5690,5690,0
20240318,115900,244432640,5690,5690,5690,5690,38
20240318,115800,244216420,5710,5710,5710,5710,1
20240318,115700,244210710,5690,5690,5690,5690,228
20240318,115600,242913390,5690,5690,5690,5690,0
20240318,115500,242913390,5690,5690,5690,5690,38
20240318,115400,242697170,5690,5690,5690,5690,0
20240318,115300,242697170,5690,5690,5690,5690,20
20240318,115200,242583370,5690,5690,5700,5690,24
20240318,115100,242446730,5710,5690,5710,5690,101
20240318,115000,241872020,5690,5700,5700,5690,50
20240318,114900,241587460,5710,5710,5710,5710,0
20240318,114800,241587460,5710,5700,5710,5700,77
20240318,114700,241148540,5690,5690,5690,5690,0
20240318,114600,241148540,5690,5690,5690,5690,51
20240318,114500,240858350,5690,5690,5690,5690,2
20240318,114400,240846970,5700,5700,5700,5700,5
20240318,114300,240818470,5700,5700,5700,5700,0
20240318,114200,240818470,5700,5690,5700,5690,338
20240318,114100,238892250,5700,5700,5700,5700,5
20240318,114000,238863750,5700,5700,5700,5700,28
20240318,113900,238704150,5710,5710,5710,5710,0
20240318,113800,238704150,5710,5710,5710,5710,0
20240318,113700,238704150,5710,5710,5710,5710,0
20240318,113600,238704150,5710,5710,5710,5710,1
20240318,113500,238698440,5690,5690,5690,5690,169
20240318,113400,237736830,5700,5690,5700,5690,41
20240318,113300,237503510,5690,5690,5690,5690,0
20240318,113200,237503510,5690,5690,5690,5690,0
20240318,113100,237503510,5690,5690,5690,5690,0
20240318,113000,237503510,5690,5690,5690,5690,0
20240318,112900,237503510,5690,5690,5690,5690,38
20240318,112800,237287290,5700,5700,5700,5700,0
20240318,112700,237287290,5700,5690,5700,5690,204
20240318,112600,236126520,5690,5700,5700,5690,48
20240318,112500,235853000,5700,5700,5700,5700,0
20240318,112400,235853000,5700,5700,5700,5700,101
20240318,112300,235277300,5690,5690,5690,5690,0
20240318,112200,235277300,5690,5710,5710,5690,51
20240318,112100,234986990,5690,5690,5690,5690,200
20240318,112000,233848990,5690,5700,5700,5690,106
20240318,111900,233244800,5700,5700,5700,5700,117
20240318,111800,232577900,5700,5700,5700,5700,3
20240318,111700,232560800,5690,5690,5690,5690,38
20240318,111600,232344580,5700,5700,5700,5700,0
20240318,111500,232344580,5700,5700,5700,5700,62
20240318,111400,231991180,5690,5690,5690,5690,210
20240318,111300,230796280,5700,5690,5710,5690,239
20240318,111200,229434350,5700,5710,5710,5700,4
20240318,111100,229411540,5700,5700,5700,5700,0
20240318,111000,229411540,5700,5700,5700,5700,1
20240318,110900,229405840,5690,5690,5690,5690,0
20240318,110800,229405840,5690,5690,5710,5690,401
20240318,110700,227124130,5690,5700,5700,5690,771
20240318,110600,222735000,5700,5700,5700,5700,97
20240318,110500,222182100,5700,5700,5720,5700,3407
20240318,110400,202762180,5710,5710,5710,5710,0
20240318,110300,202762180,5710,5710,5710,5710,0
20240318,110200,202762180,5710,5710,5710,5710,23
20240318,110100,202630850,5730,5730,5730,5730,0
20240318,110000,202630850,5730,5730,5730,5730,3
20240318,105900,202613660,5730,5730,5730,5730,2
20240318,105800,202602200,5710,5710,5710,5710,2046
20240318,105700,190919540,5710,5710,5710,5710,1
20240318,105600,190913830,5730,5730,5730,5730,1
20240318,105500,190908100,5710,5710,5730,5710,350
20240318,105400,188909560,5710,5710,5710,5710,2038
20240318,105300,177272580,5720,5720,5720,5720,173
20240318,105200,176283020,5720,5720,5720,5720,10
20240318,105100,176225820,5720,5720,5720,5720,25
20240318,105000,176082820,5710,5710,5710,5710,0
20240318,104900,176082820,5710,5710,5710,5710,150
20240318,104800,175226320,5710,5730,5730,5710,41
20240318,104700,174992150,5720,5720,5720,5720,157
20240318,104600,174094110,5720,5720,5720,5720,362
20240318,104500,172023470,5720,5720,5720,5720,1
20240318,104400,172017750,5710,5710,5710,5710,25
20240318,104300,171875000,5720,5720,5720,5720,50
20240318,104200,171589000,5710,5720,5720,5710,298
20240318,104100,169886440,5730,5730,5730,5730,0
20240318,104000,169886440,5730,5730,5730,5730,3
20240318,103900,169869250,5720,5720,5720,5720,52
20240318,103800,169571810,5730,5730,5730,5730,0
20240318,103700,169571810,5730,5730,5730,5730,0
20240318,103600,169571810,5730,5730,5730,5730,5
20240318,103500,169543160,5730,5720,5730,5720,61
20240318,103400,169194040,5720,5720,5720,5720,0
20240318,103300,169194040,5720,5720,5720,5720,0
20240318,103200,169194040,5720,5720,5720,5720,1018
20240318,103100,163371080,5720,5720,5720,5710,978
20240318,103000,157777300,5720,5720,5720,5720,1
20240318,102900,157771580,5710,5710,5710,5710,810
20240318,102800,153146480,5710,5720,5730,5710,159
20240318,102700,152236380,5730,5730,5730,5730,2
20240318,102600,152224920,5720,5720,5720,5720,205
20240318,102500,151052320,5720,5720,5720,5720,144
20240318,102400,150228640,5730,5730,5730,5720,45
20240318,102300,149971170,5720,5720,5720,5720,0
20240318,102200,149971170,5720,5720,5720,5720,0
20240318,102100,149971170,5720,5710,5720,5710,2
20240318,102000,149959740,5710,5720,5720,5710,141
20240318,101900,149153780,5730,5730,5730,5730,0
20240318,101800,149153780,5730,5750,5750,5730,10
20240318,101700,149096320,5740,5740,5740,5740,0
20240318,101600,149096320,5740,5740,5740,5740,0
20240318,101500,149096320,5740,5740,5740,5740,0
20240318,101400,149096320,5740,5740,5740,5740,350
20240318,101300,147087320,5740,5730,5740,5730,1845
20240318,101200,136515440,5730,5710,5730,5710,40
20240318,101100,136287000,5730,5710,5730,5710,511
20240318,101000,133369170,5720,5730,5730,5720,34
20240318,100900,133174650,5730,5720,5730,5720,55
20240318,100800,132860030,5720,5720,5720,5720,38
20240318,100700,132642670,5730,5730,5730,5730,0
20240318,100600,132642670,5730,5730,5730,5730,9
20240318,100500,132591100,5730,5730,5730,5730,28
20240318,100400,132430660,5730,5730,5730,5730,8
20240318,100300,132384820,5730,5730,5730,5730,0
20240318,100200,132384820,5730,5730,5730,5710,21
20240318,100100,132264690,5730,5720,5730,5710,43
20240318,100000,132019080,5730,5730,5730,5720,30
20240318,095900,131847380,5730,5730,5730,5730,0
20240318,095800,131847380,5730,5730,5730,5730,4
20240318,095700,131824460,5710,5710,5710,5710,90
20240318,095600,131310560,5710,5710,5710,5710,48
20240318,095500,131036480,5710,5710,5710,5710,51
20240318,095400,130745270,5710,5710,5710,5710,38
20240318,095300,130528290,5710,5710,5710,5710,20
20240318,095200,130414090,5720,5720,5720,5720,139
20240318,095100,129619010,5720,5710,5720,5710,113
20240318,095000,128973150,5710,5710,5710,5710,0
20240318,094900,128973150,5710,5720,5720,5710,798
20240318,094800,124410620,5720,5720,5720,5720,44
20240318,094700,124158940,5740,5740,5740,5720,4
20240318,094600,124136000,5720,5720,5720,5720,0
20240318,094500,124136000,5720,5720,5720,5720,0
20240318,094400,124136000,5720,5710,5720,5710,39
20240318,094300,123913110,5710,5710,5710,5710,38
20240318,094200,123696130,5720,5720,5720,5720,16
20240318,094100,123604610,5730,5730,5730,5730,190
20240318,094000,122515910,5740,5720,5740,5720,20
20240318,093900,122401490,5710,5710,5710,5710,0
20240318,093800,122401490,5710,5710,5710,5710,2555
20240318,093700,107812440,5710,5730,5730,5710,638
20240318,093600,104164640,5730,5720,5730,5720,214
20240318,093500,102939560,5720,5720,5720,5720,248
20240318,093400,101521000,5720,5720,5720,5720,0
20240318,093300,101521000,5720,5730,5730,5720,48
20240318,093200,101246340,5720,5720,5720,5720,31
20240318,093100,101069020,5720,5720,5720,5720,40
20240318,093000,100840220,5720,5720,5720,5720,137
20240318,092900,100056580,5720,5720,5720,5720,20
20240318,092800,99942180,5710,5710,5710,5710,49
20240318,092700,99662390,5710,5710,5710,5710,736
20240318,092600,95459830,5720,5720,5730,5720,1501
20240318,092500,86874090,5720,5730,5730,5720,10
20240318,092400,86816820,5730,5720,5730,5720,40
20240318,092300,86588000,5720,5720,5720,5720,1
20240318,092200,86582280,5730,5730,5730,5730,1
20240318,092100,86576550,5720,5740,5740,5720,13
20240318,092000,86501990,5730,5720,5730,5720,724
20240318,091900,82356510,5730,5720,5730,5720,76
20240318,091800,81921490,5720,5730,5730,5720,86
20240318,091700,81429540,5730,5730,5730,5730,829
20240318,091600,76679370,5740,5740,5740,5740,53
20240318,091500,76375150,5740,5740,5740,5730,73
20240318,091400,75956750,5770,5770,5770,5770,0
20240318,091300,75956750,5770,5770,5770,5770,10
20240318,091200,75899050,5730,5750,5750,5730,1196
20240318,091100,69036090,5770,5770,5770,5770,2
20240318,091000,69024550,5750,5750,5770,5750,674
20240318,090900,65148450,5770,5750,5770,5750,1862
20240318,090800,54413620,5760,5770,5770,5760,147
20240318,090700,53566780,5770,5770,5770,5740,80
20240318,090600,53105210,5740,5760,5770,5740,1518
20240318,090500,44367750,5750,5750,5750,5750,0
20240318,090400,44367750,5750,5750,5780,5750,261
20240318,090300,42866670,5750,5770,5770,5750,1792
20240318,090200,32543920,5800,5770,5800,5770,1837
20240318,090100,21919610,5770,5740,5770,5740,1284
20240318,090000,14535470,5710,5730,5750,5710,2520