KissMeData/007690/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184900,482015550,38100,38100,38100,38100,329
20240318,184800,482015550,38100,38100,38100,38100,0
20240318,184700,482015550,38100,38100,38100,38100,0
20240318,184600,482015550,38100,38100,38100,38100,0
20240318,184500,482015550,38100,38100,38100,38100,0
20240318,184400,482015550,38100,38100,38100,38100,0
20240318,184300,482015550,38100,38100,38100,38100,0
20240318,184200,482015550,38100,38100,38100,38100,0
20240318,184100,482015550,38100,38100,38100,38100,0
20240318,184000,482015550,38100,38100,38100,38100,0
20240318,183900,482015550,38100,38100,38100,38100,0
20240318,183800,482015550,38100,38100,38100,38100,0
20240318,183700,482015550,38100,38100,38100,38100,0
20240318,183600,482015550,38100,38100,38100,38100,0
20240318,183500,482015550,38100,38100,38100,38100,0
20240318,183400,482015550,38100,38100,38100,38100,0
20240318,183300,482015550,38100,38100,38100,38100,0
20240318,183200,482015550,38100,38100,38100,38100,0
20240318,183100,482015550,38100,38100,38100,38100,0
20240318,183000,482015550,38100,38100,38100,38100,0
20240318,182900,482015550,38100,38100,38100,38100,0
20240318,182800,482015550,38100,38100,38100,38100,0
20240318,182700,482015550,38100,38100,38100,38100,0
20240318,182600,482015550,38100,38100,38100,38100,0
20240318,182500,482015550,38100,38100,38100,38100,0
20240318,182400,482015550,38100,38100,38100,38100,0
20240318,182300,482015550,38100,38100,38100,38100,0
20240318,182200,482015550,38100,38100,38100,38100,0
20240318,182100,482015550,38100,38100,38100,38100,0
20240318,182000,482015550,38100,38100,38100,38100,0
20240318,181900,482015550,38100,38100,38100,38100,329
20240318,181800,482015550,38100,38100,38100,38100,0
20240318,181700,482015550,38100,38100,38100,38100,0
20240318,181600,482015550,38100,38100,38100,38100,0
20240318,181500,482015550,38100,38100,38100,38100,0
20240318,181400,482015550,38100,38100,38100,38100,0
20240318,181300,482015550,38100,38100,38100,38100,0
20240318,181200,482015550,38100,38100,38100,38100,0
20240318,181100,482015550,38100,38100,38100,38100,0
20240318,181000,482015550,38100,38100,38100,38100,0
20240318,180900,482015550,38100,38100,38100,38100,0
20240318,180800,482015550,38100,38100,38100,38100,0
20240318,180700,482015550,38100,38100,38100,38100,0
20240318,180600,482015550,38100,38100,38100,38100,0
20240318,180500,482015550,38100,38100,38100,38100,0
20240318,180400,482015550,38100,38100,38100,38100,0
20240318,180300,482015550,38100,38100,38100,38100,0
20240318,180200,482015550,38100,38100,38100,38100,0
20240318,180100,482015550,38100,38100,38100,38100,0
20240318,180000,482015550,38100,38100,38100,38100,0
20240318,175900,482015550,38100,38100,38100,38100,0
20240318,175800,482015550,38100,38100,38100,38100,0
20240318,175700,482015550,38100,38100,38100,38100,0
20240318,175600,482015550,38100,38100,38100,38100,0
20240318,175500,482015550,38100,38100,38100,38100,0
20240318,175400,482015550,38100,38100,38100,38100,0
20240318,175300,482015550,38100,38100,38100,38100,0
20240318,175200,482015550,38100,38100,38100,38100,0
20240318,175100,482015550,38100,38100,38100,38100,0
20240318,175000,482015550,38100,38100,38100,38100,0
20240318,174900,482015550,38100,38100,38100,38100,329
20240318,174800,482015550,38100,38100,38100,38100,0
20240318,174700,482015550,38100,38100,38100,38100,0
20240318,174600,482015550,38100,38100,38100,38100,0
20240318,174500,482015550,38100,38100,38100,38100,0
20240318,174400,482015550,38100,38100,38100,38100,0
20240318,174300,482015550,38100,38100,38100,38100,0
20240318,174200,482015550,38100,38100,38100,38100,0
20240318,174100,482015550,38100,38100,38100,38100,0
20240318,174000,482015550,38100,38100,38100,38100,0
20240318,173900,482015550,38100,38100,38100,38100,0
20240318,173800,482015550,38100,38100,38100,38100,0
20240318,173700,482015550,38100,38100,38100,38100,0
20240318,173600,482015550,38100,38100,38100,38100,0
20240318,173500,482015550,38100,38100,38100,38100,0
20240318,173400,482015550,38100,38100,38100,38100,0
20240318,173300,482015550,38100,38100,38100,38100,0
20240318,173200,482015550,38100,38100,38100,38100,0
20240318,173100,482015550,38100,38100,38100,38100,0
20240318,173000,482015550,38100,38100,38100,38100,0
20240318,172900,482015550,38100,38100,38100,38100,0
20240318,172800,482015550,38100,38100,38100,38100,0
20240318,172700,482015550,38100,38100,38100,38100,0
20240318,172600,482015550,38100,38100,38100,38100,0
20240318,172500,482015550,38100,38100,38100,38100,0
20240318,172400,482015550,38100,38100,38100,38100,0
20240318,172300,482015550,38100,38100,38100,38100,0
20240318,172200,482015550,38100,38100,38100,38100,0
20240318,172100,482015550,38100,38100,38100,38100,0
20240318,172000,482015550,38100,38100,38100,38100,0
20240318,171900,482015550,38100,38100,38100,38100,329
20240318,171800,482015550,38100,38100,38100,38100,0
20240318,171700,482015550,38100,38100,38100,38100,0
20240318,171600,482015550,38100,38100,38100,38100,0
20240318,171500,482015550,38100,38100,38100,38100,0
20240318,171400,482015550,38100,38100,38100,38100,0
20240318,171300,482015550,38100,38100,38100,38100,0
20240318,171200,482015550,38100,38100,38100,38100,0
20240318,171100,482015550,38100,38100,38100,38100,0
20240318,171000,482015550,38100,38100,38100,38100,0
20240318,170900,482015550,38100,38100,38100,38100,0
20240318,170800,482015550,38100,38100,38100,38100,0
20240318,170700,482015550,38100,38100,38100,38100,0
20240318,170600,482015550,38100,38100,38100,38100,0
20240318,170500,482015550,38100,38100,38100,38100,0
20240318,170400,482015550,38100,38100,38100,38100,0
20240318,170300,482015550,38100,38100,38100,38100,0
20240318,170200,482015550,38100,38100,38100,38100,0
20240318,170100,482015550,38100,38100,38100,38100,0
20240318,170000,482015550,38100,38100,38100,38100,0
20240318,165900,482015550,38100,38100,38100,38100,0
20240318,165800,482015550,38100,38100,38100,38100,0
20240318,165700,482015550,38100,38100,38100,38100,0
20240318,165600,482015550,38100,38100,38100,38100,0
20240318,165500,482015550,38100,38100,38100,38100,0
20240318,165400,482015550,38100,38100,38100,38100,0
20240318,165300,482015550,38100,38100,38100,38100,0
20240318,165200,482015550,38100,38100,38100,38100,0
20240318,165100,482015550,38100,38100,38100,38100,0
20240318,165000,482015550,38100,38100,38100,38100,0
20240318,164900,482015550,38100,38100,38100,38100,329
20240318,164800,482015550,38100,38100,38100,38100,0
20240318,164700,482015550,38100,38100,38100,38100,0
20240318,164600,482015550,38100,38100,38100,38100,0
20240318,164500,482015550,38100,38100,38100,38100,0
20240318,164400,482015550,38100,38100,38100,38100,0
20240318,164300,482015550,38100,38100,38100,38100,0
20240318,164200,482015550,38100,38100,38100,38100,0
20240318,164100,482015550,38100,38100,38100,38100,0
20240318,164000,482015550,38100,38100,38100,38100,0
20240318,163900,482015550,38100,38100,38100,38100,0
20240318,163800,482015550,38100,38100,38100,38100,0
20240318,163700,482015550,38100,38100,38100,38100,0
20240318,163600,482015550,38100,38100,38100,38100,0
20240318,163500,482015550,38100,38100,38100,38100,0
20240318,163400,482015550,38100,38100,38100,38100,0
20240318,163300,482015550,38100,38100,38100,38100,0
20240318,163200,482015550,38100,38100,38100,38100,0
20240318,163100,482015550,38100,38100,38100,38100,0
20240318,163000,482015550,38100,38100,38100,38100,0
20240318,162900,482015550,38100,38100,38100,38100,0
20240318,162800,482015550,38100,38100,38100,38100,0
20240318,162700,482015550,38100,38100,38100,38100,0
20240318,162600,482015550,38100,38100,38100,38100,0
20240318,162500,482015550,38100,38100,38100,38100,0
20240318,162400,482015550,38100,38100,38100,38100,0
20240318,162300,482015550,38100,38100,38100,38100,0
20240318,162200,482015550,38100,38100,38100,38100,0
20240318,162100,482015550,38100,38100,38100,38100,0
20240318,162000,482015550,38100,38100,38100,38100,0
20240318,161900,482015550,38100,38100,38100,38100,329
20240318,161800,482015550,38100,38100,38100,38100,0
20240318,161700,482015550,38100,38100,38100,38100,0
20240318,161600,482015550,38100,38100,38100,38100,0
20240318,161500,482015550,38100,38100,38100,38100,0
20240318,161400,482015550,38100,38100,38100,38100,0
20240318,161300,482015550,38100,38100,38100,38100,0
20240318,161200,482015550,38100,38100,38100,38100,0
20240318,161100,482015550,38100,38100,38100,38100,0
20240318,161000,482015550,38100,38100,38100,38100,0
20240318,160900,482015550,38100,38100,38100,38100,0
20240318,160800,482015550,38100,38100,38100,38100,0
20240318,160700,482015550,38100,38100,38100,38100,0
20240318,160600,482015550,38100,38100,38100,38100,0
20240318,160500,482015550,38100,38100,38100,38100,0
20240318,160400,482015550,38100,38100,38100,38100,0
20240318,160300,482015550,38100,38100,38100,38100,0
20240318,160200,482015550,38100,38100,38100,38100,0
20240318,160100,482015550,38100,38100,38100,38100,0
20240318,160000,482015550,38100,38100,38100,38100,0
20240318,155900,482015550,38100,38100,38100,38100,0
20240318,155800,482015550,38100,38100,38100,38100,0
20240318,155700,482015550,38100,38100,38100,38100,0
20240318,155600,482015550,38100,38100,38100,38100,0
20240318,155500,482015550,38100,38100,38100,38100,0
20240318,155400,482015550,38100,38100,38100,38100,0
20240318,155300,482015550,38100,38100,38100,38100,0
20240318,155200,482015550,38100,38100,38100,38100,0
20240318,155100,482015550,38100,38100,38100,38100,0
20240318,155000,482015550,38100,38100,38100,38100,0
20240318,154900,482015550,38100,38100,38100,38100,329
20240318,154800,482015550,38100,38100,38100,38100,0
20240318,154700,482015550,38100,38100,38100,38100,0
20240318,154600,482015550,38100,38100,38100,38100,0
20240318,154500,482015550,38100,38100,38100,38100,0
20240318,154400,482015550,38100,38100,38100,38100,0
20240318,154300,482015550,38100,38100,38100,38100,0
20240318,154200,482015550,38100,38100,38100,38100,0
20240318,154100,482015550,38100,38100,38100,38100,0
20240318,154000,482015550,38100,38100,38100,38100,0
20240318,153900,482015550,38100,38100,38100,38100,0
20240318,153800,482015550,38100,38100,38100,38100,0
20240318,153700,482015550,38100,38100,38100,38100,0
20240318,153600,482015550,38100,38100,38100,38100,0
20240318,153500,482015550,38100,38100,38100,38100,0
20240318,153400,482015550,38100,38100,38100,38100,0
20240318,153300,482015550,38100,38100,38100,38100,0
20240318,153200,482015550,38100,38100,38100,38100,0
20240318,153100,482015550,38100,38100,38100,38100,0
20240318,153000,482015550,38100,38100,38100,38100,329
20240318,152900,469480650,38050,38050,38050,38050,0
20240318,152800,469480650,38050,38050,38050,38050,0
20240318,152700,469480650,38050,38050,38050,38050,0
20240318,152600,469480650,38050,38050,38050,38050,0
20240318,152500,469480650,38050,38050,38050,38050,0
20240318,152400,469480650,38050,38050,38050,38050,0
20240318,152300,469480650,38050,38050,38050,38050,0
20240318,152200,469480650,38050,38050,38050,38050,0
20240318,152100,469480650,38050,38050,38050,38050,0
20240318,152000,469480650,38050,38050,38050,38050,0
20240318,151900,469480650,38050,38050,38050,38050,31
20240318,151800,468301100,38100,38100,38100,38100,13
20240318,151700,467805800,38100,38100,38100,38100,117
20240318,151600,463348100,38050,38050,38050,38050,1143
20240318,151500,419856950,38050,38050,38050,38050,615
20240318,151400,396456200,38050,38050,38050,38050,0
20240318,151300,396456200,38050,38050,38050,38050,0
20240318,151200,396456200,38050,38050,38050,38050,0
20240318,151100,396456200,38050,38050,38050,38050,330
20240318,151000,383899700,38050,38050,38050,38050,45
20240318,150900,382187450,38050,38050,38050,38050,0
20240318,150800,382187450,38050,38050,38050,38050,0
20240318,150700,382187450,38050,38050,38050,38050,59
20240318,150600,379942500,38050,38050,38050,38050,60
20240318,150500,377659500,38050,38050,38050,38050,17
20240318,150400,377012650,38050,38050,38050,38050,15
20240318,150300,376441900,38050,38050,38050,38050,0
20240318,150200,376441900,38050,38050,38050,38050,0
20240318,150100,376441900,38050,38050,38050,38050,3
20240318,150000,376327750,38050,38050,38050,38050,0
20240318,145900,376327750,38050,38050,38050,38050,0
20240318,145800,376327750,38050,38050,38050,38050,0
20240318,145700,376327750,38050,38050,38050,38050,0
20240318,145600,376327750,38050,38050,38050,38050,9
20240318,145500,375985300,38050,38050,38050,38050,0
20240318,145400,375985300,38050,38050,38050,38050,0
20240318,145300,375985300,38050,38050,38050,38050,12
20240318,145200,375528700,38050,38050,38050,38050,8
20240318,145100,375224300,38050,38050,38050,38050,0
20240318,145000,375224300,38050,38050,38050,38050,0
20240318,144900,375224300,38050,38050,38050,38050,110
20240318,144800,371038800,38100,38100,38100,38100,0
20240318,144700,371038800,38100,38100,38100,38100,1
20240318,144600,371000700,38100,38100,38100,38100,7
20240318,144500,370734000,38100,38100,38100,38100,4
20240318,144400,370581600,38100,38100,38100,38100,0
20240318,144300,370581600,38100,38100,38100,38100,0
20240318,144200,370581600,38100,38100,38150,38100,3
20240318,144100,370467250,38100,38100,38100,38100,100
20240318,144000,366657250,38100,38100,38100,38100,0
20240318,143900,366657250,38100,38100,38100,38100,0
20240318,143800,366657250,38100,38100,38100,38100,3
20240318,143700,366542950,38100,38100,38100,38100,0
20240318,143600,366542950,38100,38100,38100,38100,0
20240318,143500,366542950,38100,38100,38100,38100,1
20240318,143400,366504850,38100,38100,38100,38100,0
20240318,143300,366504850,38100,38100,38100,38100,0
20240318,143200,366504850,38100,38100,38100,38100,4
20240318,143100,366352450,38100,38100,38100,38100,15
20240318,143000,365780950,38100,38100,38100,38100,2
20240318,142900,365704750,38100,38100,38100,38100,1
20240318,142800,365666650,38100,38100,38100,38100,0
20240318,142700,365666650,38100,38100,38100,38100,0
20240318,142600,365666650,38100,38100,38150,38050,111
20240318,142500,361441550,38100,38100,38100,38100,0
20240318,142400,361441550,38100,38100,38100,38100,130
20240318,142300,356488550,38100,38100,38100,38100,0
20240318,142200,356488550,38100,38100,38100,38100,0
20240318,142100,356488550,38100,38100,38100,38100,0
20240318,142000,356488550,38100,38100,38100,38100,0
20240318,141900,356488550,38100,38100,38100,38100,125
20240318,141800,351726050,38100,38100,38100,38100,0
20240318,141700,351726050,38100,38100,38100,38100,0
20240318,141600,351726050,38100,38100,38100,38100,14
20240318,141500,351192650,38100,38100,38100,38100,0
20240318,141400,351192650,38100,38100,38100,38100,1
20240318,141300,351154550,38050,38050,38050,38050,0
20240318,141200,351154550,38050,38050,38050,38050,20
20240318,141100,350393550,38100,38100,38100,38100,0
20240318,141000,350393550,38100,38100,38100,38100,0
20240318,140900,350393550,38100,38100,38100,38100,0
20240318,140800,350393550,38100,38100,38100,38100,0
20240318,140700,350393550,38100,38100,38100,38100,0
20240318,140600,350393550,38100,38100,38100,38100,1
20240318,140500,350355450,38050,38050,38050,38050,545
20240318,140400,329618200,38100,38100,38100,38100,0
20240318,140300,329618200,38100,38100,38100,38100,1
20240318,140200,329580100,38100,38100,38100,38100,0
20240318,140100,329580100,38100,38100,38100,38100,1
20240318,140000,329542000,38150,38100,38150,38100,2
20240318,135900,329465750,38100,38100,38100,38100,6
20240318,135800,329237150,38100,38100,38100,38100,64
20240318,135700,326798750,38150,38150,38150,38150,0
20240318,135600,326798750,38150,38150,38150,38150,5
20240318,135500,326608000,38100,38100,38100,38100,0
20240318,135400,326608000,38100,38100,38100,38100,32
20240318,135300,325388800,38100,38100,38100,38100,31
20240318,135200,324207700,38100,38100,38100,38100,0
20240318,135100,324207700,38100,38100,38100,38100,150
20240318,135000,318492700,38150,38150,38150,38150,0
20240318,134900,318492700,38150,38150,38150,38150,0
20240318,134800,318492700,38150,38150,38150,38150,0
20240318,134700,318492700,38150,38150,38150,38150,10
20240318,134600,318111200,38150,38150,38150,38150,0
20240318,134500,318111200,38150,38150,38150,38150,10
20240318,134400,317729700,38150,38150,38150,38150,0
20240318,134300,317729700,38150,38150,38150,38150,0
20240318,134200,317729700,38150,38150,38150,38150,0
20240318,134100,317729700,38150,38150,38150,38150,0
20240318,134000,317729700,38150,38150,38150,38150,40
20240318,133900,316203700,38100,38150,38150,38100,51
20240318,133800,314260550,38150,38150,38150,38150,0
20240318,133700,314260550,38150,38150,38150,38150,0
20240318,133600,314260550,38150,38150,38150,38150,0
20240318,133500,314260550,38150,38150,38150,38150,16
20240318,133400,313650150,38150,38100,38150,38100,15
20240318,133300,313078400,38150,38150,38150,38150,4
20240318,133200,312925800,38150,38150,38150,38150,0
20240318,133100,312925800,38150,38150,38150,38150,0
20240318,133000,312925800,38150,38150,38150,38150,2
20240318,132900,312849500,38100,38100,38100,38100,0
20240318,132800,312849500,38100,38100,38100,38100,0
20240318,132700,312849500,38100,38100,38100,38100,0
20240318,132600,312849500,38100,38100,38100,38100,15
20240318,132500,312278000,38150,38150,38150,38150,0
20240318,132400,312278000,38150,38150,38150,38150,1
20240318,132300,312239850,38100,38100,38100,38100,0
20240318,132200,312239850,38100,38100,38100,38100,300
20240318,132100,300809850,38150,38150,38150,38150,56
20240318,132000,298673450,38150,38150,38150,38150,45
20240318,131900,296956700,38150,38150,38150,38150,0
20240318,131800,296956700,38150,38150,38150,38150,0
20240318,131700,296956700,38150,38150,38150,38150,2
20240318,131600,296880400,38150,38150,38150,38150,0
20240318,131500,296880400,38150,38150,38150,38150,0
20240318,131400,296880400,38150,38150,38150,38150,252
20240318,131300,287266600,38200,38200,38200,38200,0
20240318,131200,287266600,38200,38200,38200,38200,0
20240318,131100,287266600,38200,38200,38200,38200,1
20240318,131000,287228400,38200,38200,38200,38200,1
20240318,130900,287190200,38150,38150,38150,38150,0
20240318,130800,287190200,38150,38150,38150,38150,0
20240318,130700,287190200,38150,38150,38150,38150,0
20240318,130600,287190200,38150,38150,38150,38150,0
20240318,130500,287190200,38150,38150,38150,38150,0
20240318,130400,287190200,38150,38150,38150,38150,94
20240318,130300,283604100,38200,38200,38200,38200,0
20240318,130200,283604100,38200,38200,38200,38200,0
20240318,130100,283604100,38200,38200,38200,38200,5
20240318,130000,283413100,38200,38200,38200,38200,1
20240318,125900,283374900,38150,38150,38150,38150,0
20240318,125800,283374900,38150,38150,38150,38150,7
20240318,125700,283107850,38150,38150,38150,38150,0
20240318,125600,283107850,38150,38150,38150,38150,2
20240318,125500,283031550,38150,38150,38150,38150,0
20240318,125400,283031550,38150,38150,38150,38150,0
20240318,125300,283031550,38150,38150,38150,38150,0
20240318,125200,283031550,38150,38150,38150,38150,15
20240318,125100,282459300,38200,38200,38200,38200,0
20240318,125000,282459300,38200,38200,38200,38200,25
20240318,124900,281504300,38200,38200,38200,38200,0
20240318,124800,281504300,38200,38200,38200,38200,5
20240318,124700,281313300,38150,38150,38150,38150,0
20240318,124600,281313300,38150,38150,38150,38150,0
20240318,124500,281313300,38150,38150,38200,38100,539
20240318,124400,260763100,38200,38200,38200,38200,0
20240318,124300,260763100,38200,38200,38200,38200,0
20240318,124200,260763100,38200,38200,38200,38200,5
20240318,124100,260572100,38200,38200,38200,38200,0
20240318,124000,260572100,38200,38200,38200,38200,5
20240318,123900,260381100,38200,38200,38200,38200,0
20240318,123800,260381100,38200,38200,38200,38200,2
20240318,123700,260304700,38150,38150,38150,38150,0
20240318,123600,260304700,38150,38150,38150,38150,0
20240318,123500,260304700,38150,38150,38150,38150,55
20240318,123400,258206450,38200,38200,38200,38200,0
20240318,123300,258206450,38200,38200,38200,38200,0
20240318,123200,258206450,38200,38200,38200,38200,0
20240318,123100,258206450,38200,38200,38200,38200,0
20240318,123000,258206450,38200,38150,38200,38150,6
20240318,122900,257977500,38150,38150,38150,38150,0
20240318,122800,257977500,38150,38150,38150,38150,0
20240318,122700,257977500,38150,38150,38150,38150,0
20240318,122600,257977500,38150,38150,38150,38150,16
20240318,122500,257367100,38150,38150,38150,38150,0
20240318,122400,257367100,38150,38150,38150,38150,14
20240318,122300,256833000,38150,38150,38150,38150,1
20240318,122200,256794850,38100,38100,38100,38100,10
20240318,122100,256413850,38100,38100,38100,38100,0
20240318,122000,256413850,38100,38100,38100,38100,0
20240318,121900,256413850,38100,38100,38100,38100,30
20240318,121800,255270850,38150,38150,38150,38150,2
20240318,121700,255194550,38150,38150,38150,38150,0
20240318,121600,255194550,38150,38150,38150,38150,0
20240318,121500,255194550,38150,38150,38150,38150,0
20240318,121400,255194550,38150,38150,38150,38150,0
20240318,121300,255194550,38150,38150,38150,38150,1
20240318,121200,255156400,38150,38150,38150,38150,1
20240318,121100,255118250,38200,38200,38200,38200,0
20240318,121000,255118250,38200,38150,38200,38150,45
20240318,120900,253401450,38200,38200,38200,38200,0
20240318,120800,253401450,38200,38200,38200,38200,6
20240318,120700,253172250,38150,38150,38150,38150,30
20240318,120600,252027750,38200,38200,38200,38200,1
20240318,120500,251989550,38250,38200,38250,38150,66
20240318,120400,249469950,38200,38200,38200,38200,42
20240318,120300,247865550,38200,38200,38200,38200,0
20240318,120200,247865550,38200,38200,38200,38200,3
20240318,120100,247750950,38200,38200,38200,38200,1
20240318,120000,247712750,38150,38150,38150,38150,0
20240318,115900,247712750,38150,38150,38150,38150,0
20240318,115800,247712750,38150,38150,38150,38150,45
20240318,115700,245996000,38150,38150,38150,38150,0
20240318,115600,245996000,38150,38150,38150,38150,1
20240318,115500,245957850,38150,38150,38150,38150,1
20240318,115400,245919700,38200,38200,38200,38200,0
20240318,115300,245919700,38200,38200,38200,38200,0
20240318,115200,245919700,38200,38200,38200,38200,0
20240318,115100,245919700,38200,38200,38200,38200,1
20240318,115000,245881500,38200,38200,38200,38200,0
20240318,114900,245881500,38200,38200,38200,38200,0
20240318,114800,245881500,38200,38200,38200,38200,0
20240318,114700,245881500,38200,38200,38200,38200,1
20240318,114600,245843300,38200,38200,38200,38200,0
20240318,114500,245843300,38200,38200,38200,38200,0
20240318,114400,245843300,38200,38200,38200,38200,0
20240318,114300,245843300,38200,38200,38200,38200,0
20240318,114200,245843300,38200,38200,38200,38200,0
20240318,114100,245843300,38200,38200,38200,38200,0
20240318,114000,245843300,38200,38200,38200,38200,2
20240318,113900,245766900,38150,38150,38150,38150,0
20240318,113800,245766900,38150,38150,38150,38150,0
20240318,113700,245766900,38150,38150,38150,38150,1
20240318,113600,245728750,38250,38250,38250,38250,0
20240318,113500,245728750,38250,38250,38250,38250,0
20240318,113400,245728750,38250,38250,38250,38250,0
20240318,113300,245728750,38250,38250,38250,38250,0
20240318,113200,245728750,38250,38200,38250,38200,2
20240318,113100,245652300,38250,38250,38250,38250,0
20240318,113000,245652300,38250,38200,38250,38200,2
20240318,112900,245575850,38250,38200,38250,38200,56
20240318,112800,243436600,38200,38200,38200,38200,0
20240318,112700,243436600,38200,38200,38200,38200,2
20240318,112600,243360200,38200,38200,38200,38200,2
20240318,112500,243283800,38250,38250,38250,38250,0
20240318,112400,243283800,38250,38250,38250,38250,0
20240318,112300,243283800,38250,38250,38250,38250,0
20240318,112200,243283800,38250,38250,38250,38250,0
20240318,112100,243283800,38250,38200,38250,38200,2
20240318,112000,243207350,38250,38200,38250,38200,2
20240318,111900,243130900,38200,38200,38200,38200,0
20240318,111800,243130900,38200,38200,38200,38200,0
20240318,111700,243130900,38200,38200,38200,38150,52
20240318,111600,241147000,38200,38200,38200,38200,2
20240318,111500,241070600,38150,38150,38150,38150,0
20240318,111400,241070600,38150,38150,38150,38150,89
20240318,111300,237675250,38150,38150,38150,38150,0
20240318,111200,237675250,38150,38150,38150,38150,0
20240318,111100,237675250,38150,38150,38150,38150,0
20240318,111000,237675250,38150,38150,38150,38150,0
20240318,110900,237675250,38150,38150,38150,38150,0
20240318,110800,237675250,38150,38150,38150,38150,0
20240318,110700,237675250,38150,38150,38150,38150,0
20240318,110600,237675250,38150,38150,38150,38150,0
20240318,110500,237675250,38150,38150,38150,38150,1
20240318,110400,237637100,38150,38150,38150,38150,0
20240318,110300,237637100,38150,38150,38150,38150,0
20240318,110200,237637100,38150,38150,38150,38150,75
20240318,110100,234775850,38150,38150,38150,38150,10
20240318,110000,234394350,38150,38150,38150,38150,10
20240318,105900,234012850,38150,38150,38150,38150,72
20240318,105800,231266050,38150,38150,38150,38150,0
20240318,105700,231266050,38150,38250,38250,38150,9
20240318,105600,230922000,38250,38250,38250,38250,50
20240318,105500,229009500,38350,38250,38350,38250,9
20240318,105400,228664750,38250,38250,38250,38250,1
20240318,105300,228626500,38300,38300,38300,38200,4
20240318,105200,228473450,38250,38200,38700,38200,525
20240318,105100,208285700,38150,38150,38150,38150,3
20240318,105000,208171250,38150,38150,38150,38150,0
20240318,104900,208171250,38150,38150,38150,38150,3
20240318,104800,208056800,38250,38200,38250,38200,10
20240318,104700,207674750,38200,38200,38200,38200,1
20240318,104600,207636550,38250,38200,38250,38200,2
20240318,104500,207560100,38250,38150,38250,38150,5
20240318,104400,207369200,38100,38100,38100,38100,111
20240318,104300,203140100,38200,38200,38200,38200,0
20240318,104200,203140100,38200,38150,38200,38150,3
20240318,104100,203025550,38200,38150,38200,38150,4
20240318,104000,202872900,38150,38100,38150,38100,75
20240318,103900,200012900,38100,38100,38100,38100,0
20240318,103800,200012900,38100,38100,38100,38100,0
20240318,103700,200012900,38100,38100,38100,38100,60
20240318,103600,197726900,38150,38150,38150,38150,1
20240318,103500,197688750,38200,38200,38200,38150,79
20240318,103400,194671550,38250,38250,38250,38250,0
20240318,103300,194671550,38250,38250,38250,38250,2
20240318,103200,194595050,38250,38250,38250,38250,0
20240318,103100,194595050,38250,38250,38250,38250,0
20240318,103000,194595050,38250,38200,38250,38200,71
20240318,102900,191882800,38250,38250,38250,38250,0
20240318,102800,191882800,38250,38250,38300,38250,62
20240318,102700,189511250,38250,38250,38250,38250,8
20240318,102600,189205250,38250,38250,38250,38250,1
20240318,102500,189167000,38250,38250,38250,38250,30
20240318,102400,188019500,38250,38250,38250,38250,50
20240318,102300,186107000,38250,38250,38250,38250,0
20240318,102200,186107000,38250,38250,38250,38250,0
20240318,102100,186107000,38250,38200,38250,38200,94
20240318,102000,182516100,38150,38150,38150,38150,1
20240318,101900,182477950,38150,38150,38150,38150,0
20240318,101800,182477950,38150,38150,38150,38150,1
20240318,101700,182439800,38200,38200,38200,38150,12
20240318,101600,181981450,38200,38150,38200,38150,5
20240318,101500,181790500,38200,38200,38200,38150,57
20240318,101400,179615650,38200,38200,38200,38200,10
20240318,101300,179233650,38200,38150,38200,38150,7
20240318,101200,178966550,38100,38100,38200,38100,133
20240318,101100,173898700,38100,38100,38100,38100,10
20240318,101000,173517700,38100,38100,38100,38100,37
20240318,100900,172108000,38050,38100,38100,38050,40
20240318,100800,170585500,38100,38100,38100,38100,5
20240318,100700,170395000,38100,38100,38100,38100,155
20240318,100600,164489500,38050,38000,38050,38000,61
20240318,100500,162170600,38050,38050,38050,38050,117
20240318,100400,157718750,38050,38050,38050,38050,1
20240318,100300,157680700,38100,38100,38100,38050,14
20240318,100200,157147850,38000,38050,38050,38000,46
20240318,100100,155399700,38050,38000,38050,38000,69
20240318,100000,152774500,38050,38000,38100,38000,23
20240318,095900,151900000,38100,38150,38150,38000,1542
20240318,095800,93181000,38200,38200,38200,38200,0
20240318,095700,93181000,38200,38200,38200,38200,0
20240318,095600,93181000,38200,38200,38200,38200,1
20240318,095500,93142800,38200,38200,38200,38200,0
20240318,095400,93142800,38200,38200,38200,38200,1
20240318,095300,93104600,38200,38200,38200,38200,0
20240318,095200,93104600,38200,38200,38200,38200,0
20240318,095100,93104600,38200,38200,38200,38200,86
20240318,095000,89819400,38250,38200,38250,38200,45
20240318,094900,88100350,38200,38200,38200,38200,20
20240318,094800,87336350,38200,38200,38200,38200,0
20240318,094700,87336350,38200,38200,38200,38200,1
20240318,094600,87298150,38200,38200,38200,38200,1
20240318,094500,87259950,38150,38150,38150,38150,34
20240318,094400,85962850,38150,38150,38150,38150,107
20240318,094300,81880800,38150,38150,38150,38150,0
20240318,094200,81880800,38150,38200,38200,38150,53
20240318,094100,79857600,38200,38200,38200,38200,1
20240318,094000,79819400,38150,38150,38150,38150,1
20240318,093900,79781250,38200,38150,38200,38150,11
20240318,093800,79361450,38150,38150,38200,38150,108
20240318,093700,75241150,38150,38150,38150,38150,4
20240318,093600,75088550,38150,38200,38200,38150,3
20240318,093500,74974050,38150,38200,38200,38150,41
20240318,093400,73409800,38150,38150,38150,38150,24
20240318,093300,72494200,38100,38100,38100,38100,43
20240318,093200,70855900,38100,38150,38150,38100,501
20240318,093100,51757000,38200,38200,38200,38200,0
20240318,093000,51757000,38200,38200,38200,38200,0
20240318,092900,51757000,38200,38200,38200,38200,6
20240318,092800,51527800,38200,38200,38200,38200,1
20240318,092700,51489600,38200,38200,38200,38200,0
20240318,092600,51489600,38200,38200,38200,38200,95
20240318,092500,47860600,38200,38200,38200,38200,130
20240318,092400,42894600,38250,38250,38250,38250,20
20240318,092300,42129600,38250,38250,38250,38250,0
20240318,092200,42129600,38250,38250,38250,38250,2
20240318,092100,42053100,38250,38250,38250,38250,0
20240318,092000,42053100,38250,38250,38250,38250,3
20240318,091900,41938350,38250,38250,38250,38250,0
20240318,091800,41938350,38250,38200,38250,38200,25
20240318,091700,40983300,38250,38200,38250,38200,142
20240318,091600,35558850,38200,38250,38300,38200,48
20240318,091500,33723100,38250,38250,38250,38250,57
20240318,091400,31542850,38300,38250,38300,38250,286
20240318,091300,20601300,38250,38350,38350,38250,134
20240318,091200,15472100,38400,38400,38400,38400,10
20240318,091100,15088100,38400,38350,38400,38350,13
20240318,091000,14589000,38350,38350,38350,38350,2
20240318,090900,14512300,38350,38350,38400,38300,59
20240318,090800,12249700,38300,38300,38300,38300,17
20240318,090700,11598600,38300,38350,38400,38300,5
20240318,090600,11406950,38400,38400,38400,38300,40
20240318,090500,9873700,38400,38400,38400,38400,2
20240318,090400,9796900,38450,38450,38450,38300,114
20240318,090300,5421500,38450,38450,38450,38450,0
20240318,090200,5421500,38450,38450,38450,38450,26
20240318,090100,4421800,38450,38500,38500,38450,4
20240318,090000,4267950,38450,38450,38450,38450,111