KissMeData/038680/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192100,309911480,5350,5350,5350,5350,578
20240318,192000,309911480,5350,5350,5350,5350,0
20240318,191900,309911480,5350,5350,5350,5350,0
20240318,191800,309911480,5350,5350,5350,5350,0
20240318,191700,309911480,5350,5350,5350,5350,0
20240318,191600,309911480,5350,5350,5350,5350,0
20240318,191500,309911480,5350,5350,5350,5350,0
20240318,191400,309911480,5350,5350,5350,5350,0
20240318,191300,309911480,5350,5350,5350,5350,0
20240318,191200,309911480,5350,5350,5350,5350,0
20240318,191100,309911480,5350,5350,5350,5350,0
20240318,191000,309911480,5350,5350,5350,5350,0
20240318,190900,309911480,5350,5350,5350,5350,0
20240318,190800,309911480,5350,5350,5350,5350,0
20240318,190700,309911480,5350,5350,5350,5350,0
20240318,190600,309911480,5350,5350,5350,5350,0
20240318,190500,309911480,5350,5350,5350,5350,0
20240318,190400,309911480,5350,5350,5350,5350,0
20240318,190300,309911480,5350,5350,5350,5350,0
20240318,190200,309911480,5350,5350,5350,5350,0
20240318,190100,309911480,5350,5350,5350,5350,0
20240318,190000,309911480,5350,5350,5350,5350,0
20240318,185900,309911480,5350,5350,5350,5350,0
20240318,185800,309911480,5350,5350,5350,5350,0
20240318,185700,309911480,5350,5350,5350,5350,0
20240318,185600,309911480,5350,5350,5350,5350,0
20240318,185500,309911480,5350,5350,5350,5350,0
20240318,185400,309911480,5350,5350,5350,5350,0
20240318,185300,309911480,5350,5350,5350,5350,0
20240318,185200,309911480,5350,5350,5350,5350,0
20240318,185100,309911480,5350,5350,5350,5350,578
20240318,185000,309911480,5350,5350,5350,5350,0
20240318,184900,309911480,5350,5350,5350,5350,0
20240318,184800,309911480,5350,5350,5350,5350,0
20240318,184700,309911480,5350,5350,5350,5350,0
20240318,184600,309911480,5350,5350,5350,5350,0
20240318,184500,309911480,5350,5350,5350,5350,0
20240318,184400,309911480,5350,5350,5350,5350,0
20240318,184300,309911480,5350,5350,5350,5350,0
20240318,184200,309911480,5350,5350,5350,5350,0
20240318,184100,309911480,5350,5350,5350,5350,0
20240318,184000,309911480,5350,5350,5350,5350,0
20240318,183900,309911480,5350,5350,5350,5350,0
20240318,183800,309911480,5350,5350,5350,5350,0
20240318,183700,309911480,5350,5350,5350,5350,0
20240318,183600,309911480,5350,5350,5350,5350,0
20240318,183500,309911480,5350,5350,5350,5350,0
20240318,183400,309911480,5350,5350,5350,5350,0
20240318,183300,309911480,5350,5350,5350,5350,0
20240318,183200,309911480,5350,5350,5350,5350,0
20240318,183100,309911480,5350,5350,5350,5350,0
20240318,183000,309911480,5350,5350,5350,5350,0
20240318,182900,309911480,5350,5350,5350,5350,0
20240318,182800,309911480,5350,5350,5350,5350,0
20240318,182700,309911480,5350,5350,5350,5350,0
20240318,182600,309911480,5350,5350,5350,5350,0
20240318,182500,309911480,5350,5350,5350,5350,0
20240318,182400,309911480,5350,5350,5350,5350,0
20240318,182300,309911480,5350,5350,5350,5350,0
20240318,182200,309911480,5350,5350,5350,5350,0
20240318,182100,309911480,5350,5350,5350,5350,578
20240318,182000,309911480,5350,5350,5350,5350,0
20240318,181900,309911480,5350,5350,5350,5350,0
20240318,181800,309911480,5350,5350,5350,5350,0
20240318,181700,309911480,5350,5350,5350,5350,0
20240318,181600,309911480,5350,5350,5350,5350,0
20240318,181500,309911480,5350,5350,5350,5350,0
20240318,181400,309911480,5350,5350,5350,5350,0
20240318,181300,309911480,5350,5350,5350,5350,0
20240318,181200,309911480,5350,5350,5350,5350,0
20240318,181100,309911480,5350,5350,5350,5350,0
20240318,181000,309911480,5350,5350,5350,5350,0
20240318,180900,309911480,5350,5350,5350,5350,0
20240318,180800,309911480,5350,5350,5350,5350,0
20240318,180700,309911480,5350,5350,5350,5350,0
20240318,180600,309911480,5350,5350,5350,5350,0
20240318,180500,309911480,5350,5350,5350,5350,0
20240318,180400,309911480,5350,5350,5350,5350,0
20240318,180300,309911480,5350,5350,5350,5350,0
20240318,180200,309911480,5350,5350,5350,5350,0
20240318,180100,309911480,5350,5350,5350,5350,0
20240318,180000,309911480,5350,5350,5350,5350,0
20240318,175900,309911480,5350,5350,5350,5350,0
20240318,175800,309911480,5350,5350,5350,5350,0
20240318,175700,309911480,5350,5350,5350,5350,0
20240318,175600,309911480,5350,5350,5350,5350,0
20240318,175500,309911480,5350,5350,5350,5350,0
20240318,175400,309911480,5350,5350,5350,5350,0
20240318,175300,309911480,5350,5350,5350,5350,0
20240318,175200,309911480,5350,5350,5350,5350,0
20240318,175100,309911480,5350,5350,5350,5350,578
20240318,175000,309911480,5350,5350,5350,5350,0
20240318,174900,309911480,5350,5350,5350,5350,0
20240318,174800,309911480,5350,5350,5350,5350,0
20240318,174700,309911480,5350,5350,5350,5350,0
20240318,174600,309911480,5350,5350,5350,5350,0
20240318,174500,309911480,5350,5350,5350,5350,0
20240318,174400,309911480,5350,5350,5350,5350,0
20240318,174300,309911480,5350,5350,5350,5350,0
20240318,174200,309911480,5350,5350,5350,5350,0
20240318,174100,309911480,5350,5350,5350,5350,0
20240318,174000,309911480,5350,5350,5350,5350,0
20240318,173900,309911480,5350,5350,5350,5350,0
20240318,173800,309911480,5350,5350,5350,5350,0
20240318,173700,309911480,5350,5350,5350,5350,0
20240318,173600,309911480,5350,5350,5350,5350,0
20240318,173500,309911480,5350,5350,5350,5350,0
20240318,173400,309911480,5350,5350,5350,5350,0
20240318,173300,309911480,5350,5350,5350,5350,0
20240318,173200,309911480,5350,5350,5350,5350,0
20240318,173100,309911480,5350,5350,5350,5350,0
20240318,173000,309911480,5350,5350,5350,5350,0
20240318,172900,309911480,5350,5350,5350,5350,0
20240318,172800,309911480,5350,5350,5350,5350,0
20240318,172700,309911480,5350,5350,5350,5350,0
20240318,172600,309911480,5350,5350,5350,5350,0
20240318,172500,309911480,5350,5350,5350,5350,0
20240318,172400,309911480,5350,5350,5350,5350,0
20240318,172300,309911480,5350,5350,5350,5350,0
20240318,172200,309911480,5350,5350,5350,5350,0
20240318,172100,309911480,5350,5350,5350,5350,578
20240318,172000,309911480,5350,5350,5350,5350,0
20240318,171900,309911480,5350,5350,5350,5350,0
20240318,171800,309911480,5350,5350,5350,5350,0
20240318,171700,309911480,5350,5350,5350,5350,0
20240318,171600,309911480,5350,5350,5350,5350,0
20240318,171500,309911480,5350,5350,5350,5350,0
20240318,171400,309911480,5350,5350,5350,5350,0
20240318,171300,309911480,5350,5350,5350,5350,0
20240318,171200,309911480,5350,5350,5350,5350,0
20240318,171100,309911480,5350,5350,5350,5350,0
20240318,171000,309911480,5350,5350,5350,5350,0
20240318,170900,309911480,5350,5350,5350,5350,0
20240318,170800,309911480,5350,5350,5350,5350,0
20240318,170700,309911480,5350,5350,5350,5350,0
20240318,170600,309911480,5350,5350,5350,5350,0
20240318,170500,309911480,5350,5350,5350,5350,0
20240318,170400,309911480,5350,5350,5350,5350,0
20240318,170300,309911480,5350,5350,5350,5350,0
20240318,170200,309911480,5350,5350,5350,5350,0
20240318,170100,309911480,5350,5350,5350,5350,0
20240318,170000,309911480,5350,5350,5350,5350,0
20240318,165900,309911480,5350,5350,5350,5350,0
20240318,165800,309911480,5350,5350,5350,5350,0
20240318,165700,309911480,5350,5350,5350,5350,0
20240318,165600,309911480,5350,5350,5350,5350,0
20240318,165500,309911480,5350,5350,5350,5350,0
20240318,165400,309911480,5350,5350,5350,5350,0
20240318,165300,309911480,5350,5350,5350,5350,0
20240318,165200,309911480,5350,5350,5350,5350,0
20240318,165100,309911480,5350,5350,5350,5350,578
20240318,165000,309911480,5350,5350,5350,5350,0
20240318,164900,309911480,5350,5350,5350,5350,0
20240318,164800,309911480,5350,5350,5350,5350,0
20240318,164700,309911480,5350,5350,5350,5350,0
20240318,164600,309911480,5350,5350,5350,5350,0
20240318,164500,309911480,5350,5350,5350,5350,0
20240318,164400,309911480,5350,5350,5350,5350,0
20240318,164300,309911480,5350,5350,5350,5350,0
20240318,164200,309911480,5350,5350,5350,5350,0
20240318,164100,309911480,5350,5350,5350,5350,0
20240318,164000,309911480,5350,5350,5350,5350,0
20240318,163900,309911480,5350,5350,5350,5350,0
20240318,163800,309911480,5350,5350,5350,5350,0
20240318,163700,309911480,5350,5350,5350,5350,0
20240318,163600,309911480,5350,5350,5350,5350,0
20240318,163500,309911480,5350,5350,5350,5350,0
20240318,163400,309911480,5350,5350,5350,5350,0
20240318,163300,309911480,5350,5350,5350,5350,0
20240318,163200,309911480,5350,5350,5350,5350,0
20240318,163100,309911480,5350,5350,5350,5350,0
20240318,163000,309911480,5350,5350,5350,5350,0
20240318,162900,309911480,5350,5350,5350,5350,0
20240318,162800,309911480,5350,5350,5350,5350,0
20240318,162700,309911480,5350,5350,5350,5350,0
20240318,162600,309911480,5350,5350,5350,5350,0
20240318,162500,309911480,5350,5350,5350,5350,0
20240318,162400,309911480,5350,5350,5350,5350,0
20240318,162300,309911480,5350,5350,5350,5350,0
20240318,162200,309911480,5350,5350,5350,5350,0
20240318,162100,309911480,5350,5350,5350,5350,578
20240318,162000,309911480,5350,5350,5350,5350,0
20240318,161900,309911480,5350,5350,5350,5350,0
20240318,161800,309911480,5350,5350,5350,5350,0
20240318,161700,309911480,5350,5350,5350,5350,0
20240318,161600,309911480,5350,5350,5350,5350,0
20240318,161500,309911480,5350,5350,5350,5350,0
20240318,161400,309911480,5350,5350,5350,5350,0
20240318,161300,309911480,5350,5350,5350,5350,0
20240318,161200,309911480,5350,5350,5350,5350,0
20240318,161100,309911480,5350,5350,5350,5350,0
20240318,161000,309911480,5350,5350,5350,5350,0
20240318,160900,309911480,5350,5350,5350,5350,0
20240318,160800,309911480,5350,5350,5350,5350,0
20240318,160700,309911480,5350,5350,5350,5350,0
20240318,160600,309911480,5350,5350,5350,5350,0
20240318,160500,309911480,5350,5350,5350,5350,0
20240318,160400,309911480,5350,5350,5350,5350,0
20240318,160300,309911480,5350,5350,5350,5350,0
20240318,160200,309911480,5350,5350,5350,5350,0
20240318,160100,309911480,5350,5350,5350,5350,0
20240318,160000,309911480,5350,5350,5350,5350,0
20240318,155900,309911480,5350,5350,5350,5350,0
20240318,155800,309911480,5350,5350,5350,5350,0
20240318,155700,309911480,5350,5350,5350,5350,0
20240318,155600,309911480,5350,5350,5350,5350,0
20240318,155500,309911480,5350,5350,5350,5350,0
20240318,155400,309911480,5350,5350,5350,5350,0
20240318,155300,309911480,5350,5350,5350,5350,0
20240318,155200,309911480,5350,5350,5350,5350,0
20240318,155100,309911480,5350,5350,5350,5350,578
20240318,155000,309911480,5350,5350,5350,5350,0
20240318,154900,309911480,5350,5350,5350,5350,0
20240318,154800,309911480,5350,5350,5350,5350,0
20240318,154700,309911480,5350,5350,5350,5350,0
20240318,154600,309911480,5350,5350,5350,5350,0
20240318,154500,309911480,5350,5350,5350,5350,0
20240318,154400,309911480,5350,5350,5350,5350,0
20240318,154300,309911480,5350,5350,5350,5350,0
20240318,154200,309911480,5350,5350,5350,5350,0
20240318,154100,309911480,5350,5350,5350,5350,0
20240318,154000,309911480,5350,5350,5350,5350,0
20240318,153900,309911480,5350,5350,5350,5350,0
20240318,153800,309911480,5350,5350,5350,5350,0
20240318,153700,309911480,5350,5350,5350,5350,0
20240318,153600,309911480,5350,5350,5350,5350,0
20240318,153500,309911480,5350,5350,5350,5350,0
20240318,153400,309911480,5350,5350,5350,5350,0
20240318,153300,309911480,5350,5350,5350,5350,0
20240318,153200,309911480,5350,5350,5350,5350,0
20240318,153100,309911480,5350,5350,5350,5350,0
20240318,153000,309911480,5350,5350,5350,5350,578
20240318,152900,306819180,5340,5340,5340,5340,0
20240318,152800,306819180,5340,5340,5340,5340,0
20240318,152700,306819180,5340,5340,5340,5340,0
20240318,152600,306819180,5340,5340,5340,5340,0
20240318,152500,306819180,5340,5340,5340,5340,0
20240318,152400,306819180,5340,5340,5340,5340,0
20240318,152300,306819180,5340,5340,5340,5340,0
20240318,152200,306819180,5340,5340,5340,5340,0
20240318,152100,306819180,5340,5340,5340,5340,0
20240318,152000,306819180,5340,5340,5340,5340,0
20240318,151900,306819180,5340,5340,5340,5340,13
20240318,151800,306749760,5380,5330,5380,5330,67
20240318,151700,306392100,5380,5340,5380,5340,4009
20240318,151600,284861530,5330,5330,5330,5330,44
20240318,151500,284627010,5350,5350,5350,5350,0
20240318,151400,284627010,5350,5350,5350,5350,15
20240318,151300,284546760,5350,5350,5350,5350,0
20240318,151200,284546760,5350,5350,5350,5350,410
20240318,151100,282353260,5370,5370,5370,5370,0
20240318,151000,282353260,5370,5310,5370,5310,500
20240318,150900,279694980,5310,5310,5310,5310,0
20240318,150800,279694980,5310,5310,5310,5310,630
20240318,150700,276349680,5310,5310,5310,5310,0
20240318,150600,276349680,5310,5310,5310,5310,0
20240318,150500,276349680,5310,5320,5320,5310,755
20240318,150400,272334850,5320,5320,5320,5320,562
20240318,150300,269345010,5330,5330,5330,5330,310
20240318,150200,267692710,5320,5320,5320,5320,20
20240318,150100,267586310,5330,5330,5330,5330,459
20240318,150000,265139840,5340,5340,5340,5340,0
20240318,145900,265139840,5340,5340,5340,5340,0
20240318,145800,265139840,5340,5340,5340,5340,0
20240318,145700,265139840,5340,5340,5340,5340,0
20240318,145600,265139840,5340,5340,5340,5340,0
20240318,145500,265139840,5340,5340,5340,5340,0
20240318,145400,265139840,5340,5330,5340,5330,230
20240318,145300,263911940,5330,5330,5330,5330,670
20240318,145200,260340840,5330,5330,5330,5330,109
20240318,145100,259759870,5340,5340,5340,5340,0
20240318,145000,259759870,5340,5340,5340,5340,0
20240318,144900,259759870,5340,5340,5340,5340,0
20240318,144800,259759870,5340,5340,5340,5340,0
20240318,144700,259759870,5340,5340,5340,5340,0
20240318,144600,259759870,5340,5340,5340,5340,0
20240318,144500,259759870,5340,5340,5340,5340,6
20240318,144400,259727830,5340,5340,5340,5340,0
20240318,144300,259727830,5340,5340,5340,5340,0
20240318,144200,259727830,5340,5340,5340,5340,0
20240318,144100,259727830,5340,5320,5340,5320,5
20240318,144000,259701210,5320,5320,5320,5320,0
20240318,143900,259701210,5320,5320,5320,5320,0
20240318,143800,259701210,5320,5320,5320,5320,0
20240318,143700,259701210,5320,5340,5340,5320,2
20240318,143600,259690550,5320,5320,5320,5320,0
20240318,143500,259690550,5320,5320,5320,5320,0
20240318,143400,259690550,5320,5320,5320,5320,0
20240318,143300,259690550,5320,5340,5340,5320,877
20240318,143200,255018140,5340,5340,5340,5340,597
20240318,143100,251830160,5370,5370,5370,5370,0
20240318,143000,251830160,5370,5370,5370,5370,0
20240318,142900,251830160,5370,5370,5370,5370,0
20240318,142800,251830160,5370,5370,5370,5370,2
20240318,142700,251819420,5370,5370,5370,5370,0
20240318,142600,251819420,5370,5350,5370,5350,175
20240318,142500,250882960,5350,5340,5350,5340,1501
20240318,142400,242857610,5340,5340,5340,5340,0
20240318,142300,242857610,5340,5340,5340,5340,0
20240318,142200,242857610,5340,5340,5340,5340,0
20240318,142100,242857610,5340,5340,5340,5340,0
20240318,142000,242857610,5340,5340,5340,5340,2
20240318,141900,242846930,5330,5330,5330,5330,1
20240318,141800,242841600,5330,5330,5330,5330,46
20240318,141700,242596420,5320,5330,5330,5320,446
20240318,141600,240221740,5330,5330,5330,5330,1304
20240318,141500,233271420,5330,5330,5330,5330,0
20240318,141400,233271420,5330,5330,5330,5330,0
20240318,141300,233271420,5330,5330,5330,5330,0
20240318,141200,233271420,5330,5330,5330,5330,0
20240318,141100,233271420,5330,5330,5330,5330,2
20240318,141000,233260760,5330,5330,5330,5330,0
20240318,140900,233260760,5330,5330,5330,5330,0
20240318,140800,233260760,5330,5330,5330,5330,0
20240318,140700,233260760,5330,5330,5330,5330,0
20240318,140600,233260760,5330,5330,5330,5330,0
20240318,140500,233260760,5330,5330,5330,5330,0
20240318,140400,233260760,5330,5320,5330,5320,697
20240318,140300,229549320,5320,5320,5320,5320,0
20240318,140200,229549320,5320,5320,5320,5320,112
20240318,140100,228953480,5320,5320,5320,5320,0
20240318,140000,228953480,5320,5320,5320,5320,0
20240318,135900,228953480,5320,5320,5320,5320,0
20240318,135800,228953480,5320,5320,5320,5320,500
20240318,135700,226293480,5350,5340,5350,5340,164
20240318,135600,225416670,5350,5330,5350,5330,2165
20240318,135500,213863920,5320,5320,5320,5320,0
20240318,135400,213863920,5320,5320,5320,5320,0
20240318,135300,213863920,5320,5320,5320,5320,0
20240318,135200,213863920,5320,5320,5320,5320,0
20240318,135100,213863920,5320,5320,5320,5320,0
20240318,135000,213863920,5320,5320,5320,5320,0
20240318,134900,213863920,5320,5320,5320,5320,0
20240318,134800,213863920,5320,5320,5320,5320,0
20240318,134700,213863920,5320,5320,5320,5320,0
20240318,134600,213863920,5320,5320,5320,5320,0
20240318,134500,213863920,5320,5320,5320,5320,0
20240318,134400,213863920,5320,5320,5320,5320,0
20240318,134300,213863920,5320,5320,5320,5320,11
20240318,134200,213805400,5330,5330,5330,5330,0
20240318,134100,213805400,5330,5330,5330,5330,2
20240318,134000,213794740,5320,5320,5320,5320,89
20240318,133900,213321260,5330,5330,5330,5330,0
20240318,133800,213321260,5330,5330,5330,5330,0
20240318,133700,213321260,5330,5330,5330,5330,2
20240318,133600,213310600,5320,5320,5320,5320,0
20240318,133500,213310600,5320,5320,5320,5320,200
20240318,133400,212246600,5320,5320,5320,5320,200
20240318,133300,211182600,5320,5320,5320,5320,0
20240318,133200,211182600,5320,5320,5320,5320,0
20240318,133100,211182600,5320,5320,5320,5320,0
20240318,133000,211182600,5320,5320,5320,5320,0
20240318,132900,211182600,5320,5320,5320,5320,1
20240318,132800,211177280,5320,5320,5320,5320,0
20240318,132700,211177280,5320,5320,5320,5320,0
20240318,132600,211177280,5320,5320,5320,5320,0
20240318,132500,211177280,5320,5320,5320,5320,8
20240318,132400,211134720,5320,5330,5330,5320,341
20240318,132300,209319700,5330,5340,5340,5330,102
20240318,132200,208776020,5340,5340,5340,5340,0
20240318,132100,208776020,5340,5330,5340,5330,3
20240318,132000,208760010,5340,5340,5340,5340,7
20240318,131900,208722630,5330,5330,5330,5330,0
20240318,131800,208722630,5330,5330,5330,5330,0
20240318,131700,208722630,5330,5330,5330,5330,3
20240318,131600,208706640,5320,5320,5320,5320,0
20240318,131500,208706640,5320,5320,5320,5320,0
20240318,131400,208706640,5320,5320,5320,5320,1
20240318,131300,208701320,5320,5320,5320,5320,5
20240318,131200,208674720,5330,5330,5330,5330,0
20240318,131100,208674720,5330,5330,5330,5330,25
20240318,131000,208541470,5330,5330,5330,5330,15
20240318,130900,208461520,5330,5330,5330,5330,65
20240318,130800,208115070,5320,5320,5320,5320,0
20240318,130700,208115070,5320,5320,5320,5320,0
20240318,130600,208115070,5320,5320,5320,5320,0
20240318,130500,208115070,5320,5320,5320,5320,0
20240318,130400,208115070,5320,5320,5320,5320,9
20240318,130300,208067190,5320,5320,5320,5320,1
20240318,130200,208061870,5310,5310,5310,5310,0
20240318,130100,208061870,5310,5310,5310,5310,0
20240318,130000,208061870,5310,5310,5310,5310,0
20240318,125900,208061870,5310,5310,5310,5310,48
20240318,125800,207806990,5310,5310,5310,5310,0
20240318,125700,207806990,5310,5310,5310,5310,0
20240318,125600,207806990,5310,5310,5310,5310,0
20240318,125500,207806990,5310,5310,5310,5310,0
20240318,125400,207806990,5310,5310,5310,5310,0
20240318,125300,207806990,5310,5310,5310,5310,0
20240318,125200,207806990,5310,5310,5310,5310,10
20240318,125100,207753890,5330,5330,5330,5330,0
20240318,125000,207753890,5330,5310,5330,5310,49
20240318,124900,207493280,5330,5330,5330,5330,5
20240318,124800,207466630,5300,5330,5330,5300,458
20240318,124700,205033420,5310,5310,5310,5310,10
20240318,124600,204980320,5300,5300,5300,5300,0
20240318,124500,204980320,5300,5300,5300,5300,0
20240318,124400,204980320,5300,5300,5300,5300,6
20240318,124300,204948520,5320,5320,5320,5320,0
20240318,124200,204948520,5320,5310,5320,5310,226
20240318,124100,203746600,5310,5310,5310,5300,1740
20240318,124000,194509710,5310,5310,5310,5310,23
20240318,123900,194387580,5310,5310,5310,5310,119
20240318,123800,193755690,5330,5330,5330,5330,1
20240318,123700,193750360,5300,5300,5300,5300,0
20240318,123600,193750360,5300,5300,5300,5300,0
20240318,123500,193750360,5300,5300,5300,5300,0
20240318,123400,193750360,5300,5310,5310,5300,807
20240318,123300,189467700,5310,5310,5310,5310,500
20240318,123200,186812700,5330,5330,5330,5330,0
20240318,123100,186812700,5330,5330,5330,5330,0
20240318,123000,186812700,5330,5320,5330,5320,64
20240318,122900,186472010,5320,5320,5320,5320,2
20240318,122800,186461370,5320,5320,5320,5320,2
20240318,122700,186450730,5320,5320,5320,5320,0
20240318,122600,186450730,5320,5320,5320,5320,0
20240318,122500,186450730,5320,5320,5320,5320,13
20240318,122400,186381570,5330,5330,5330,5330,7
20240318,122300,186344260,5320,5320,5320,5320,0
20240318,122200,186344260,5320,5320,5320,5320,10
20240318,122100,186291060,5320,5320,5320,5320,0
20240318,122000,186291060,5320,5320,5320,5320,0
20240318,121900,186291060,5320,5320,5320,5320,0
20240318,121800,186291060,5320,5320,5320,5320,5
20240318,121700,186264460,5320,5320,5320,5320,71
20240318,121600,185886740,5320,5320,5320,5320,85
20240318,121500,185434540,5340,5340,5340,5340,0
20240318,121400,185434540,5340,5320,5340,5320,75
20240318,121300,185034880,5320,5320,5320,5320,0
20240318,121200,185034880,5320,5320,5320,5320,0
20240318,121100,185034880,5320,5320,5320,5320,1
20240318,121000,185029560,5320,5320,5320,5320,0
20240318,120900,185029560,5320,5320,5320,5320,10
20240318,120800,184976360,5310,5310,5310,5310,0
20240318,120700,184976360,5310,5310,5310,5310,0
20240318,120600,184976360,5310,5310,5310,5310,0
20240318,120500,184976360,5310,5310,5310,5310,0
20240318,120400,184976360,5310,5320,5320,5310,375
20240318,120300,182983880,5310,5310,5310,5310,0
20240318,120200,182983880,5310,5310,5310,5310,0
20240318,120100,182983880,5310,5310,5310,5310,0
20240318,120000,182983880,5310,5310,5310,5300,6
20240318,115900,182952040,5300,5300,5300,5300,0
20240318,115800,182952040,5300,5300,5300,5300,20
20240318,115700,182846040,5300,5300,5300,5300,9
20240318,115600,182798340,5300,5300,5300,5300,2
20240318,115500,182787740,5300,5300,5300,5300,1
20240318,115400,182782440,5310,5310,5310,5310,0
20240318,115300,182782440,5310,5310,5310,5310,0
20240318,115200,182782440,5310,5310,5310,5310,3
20240318,115100,182766510,5310,5310,5310,5310,0
20240318,115000,182766510,5310,5310,5310,5310,1
20240318,114900,182761200,5310,5310,5310,5310,0
20240318,114800,182761200,5310,5310,5310,5310,0
20240318,114700,182761200,5310,5310,5310,5310,0
20240318,114600,182761200,5310,5310,5310,5310,0
20240318,114500,182761200,5310,5310,5310,5310,13
20240318,114400,182692170,5310,5310,5310,5310,4
20240318,114300,182670930,5310,5300,5310,5300,2
20240318,114200,182660320,5300,5300,5300,5300,0
20240318,114100,182660320,5300,5310,5310,5300,280
20240318,114000,181175640,5310,5310,5310,5310,0
20240318,113900,181175640,5310,5310,5310,5310,0
20240318,113800,181175640,5310,5310,5310,5310,0
20240318,113700,181175640,5310,5310,5310,5310,0
20240318,113600,181175640,5310,5310,5310,5310,0
20240318,113500,181175640,5310,5310,5310,5310,29
20240318,113400,181021650,5310,5310,5310,5310,0
20240318,113300,181021650,5310,5310,5310,5310,0
20240318,113200,181021650,5310,5330,5340,5310,77
20240318,113100,180612730,5310,5310,5310,5310,570
20240318,113000,177586030,5350,5350,5350,5350,0
20240318,112900,177586030,5350,5350,5350,5350,14
20240318,112800,177511130,5330,5330,5330,5330,0
20240318,112700,177511130,5330,5330,5330,5330,0
20240318,112600,177511130,5330,5330,5330,5330,0
20240318,112500,177511130,5330,5330,5330,5330,1
20240318,112400,177505800,5330,5330,5330,5330,0
20240318,112300,177505800,5330,5330,5330,5330,1
20240318,112200,177500470,5330,5330,5330,5330,0
20240318,112100,177500470,5330,5320,5330,5320,4
20240318,112000,177479160,5310,5310,5310,5310,0
20240318,111900,177479160,5310,5330,5330,5310,103
20240318,111800,176932130,5310,5310,5310,5310,88
20240318,111700,176464850,5310,5310,5310,5310,0
20240318,111600,176464850,5310,5310,5310,5310,0
20240318,111500,176464850,5310,5310,5310,5310,0
20240318,111400,176464850,5310,5310,5310,5310,2
20240318,111300,176454230,5310,5310,5310,5310,13
20240318,111200,176385200,5340,5310,5340,5310,200
20240318,111100,175320990,5300,5330,5330,5300,5387
20240318,111000,146730790,5350,5350,5350,5350,0
20240318,110900,146730790,5350,5350,5350,5350,14
20240318,110800,146655890,5350,5350,5350,5350,0
20240318,110700,146655890,5350,5350,5350,5350,0
20240318,110600,146655890,5350,5350,5350,5350,0
20240318,110500,146655890,5350,5350,5350,5350,0
20240318,110400,146655890,5350,5350,5350,5350,0
20240318,110300,146655890,5350,5350,5350,5350,0
20240318,110200,146655890,5350,5350,5350,5350,0
20240318,110100,146655890,5350,5330,5350,5310,995
20240318,110000,141366490,5330,5330,5330,5330,0
20240318,105900,141366490,5330,5330,5330,5330,0
20240318,105800,141366490,5330,5330,5330,5330,0
20240318,105700,141366490,5330,5330,5330,5330,0
20240318,105600,141366490,5330,5330,5330,5330,0
20240318,105500,141366490,5330,5330,5330,5330,0
20240318,105400,141366490,5330,5330,5330,5330,0
20240318,105300,141366490,5330,5330,5330,5330,0
20240318,105200,141366490,5330,5330,5330,5330,34
20240318,105100,141185270,5330,5340,5340,5330,195
20240318,105000,140145910,5360,5360,5360,5360,61
20240318,104900,139818950,5360,5360,5360,5360,0
20240318,104800,139818950,5360,5360,5360,5360,2
20240318,104700,139808230,5360,5360,5360,5360,0
20240318,104600,139808230,5360,5360,5360,5360,0
20240318,104500,139808230,5360,5360,5360,5360,0
20240318,104400,139808230,5360,5350,5360,5350,2
20240318,104300,139797520,5330,5330,5330,5330,0
20240318,104200,139797520,5330,5340,5340,5330,3
20240318,104100,139781510,5330,5340,5340,5330,11
20240318,104000,139722790,5370,5370,5370,5370,0
20240318,103900,139722790,5370,5340,5370,5330,23
20240318,103800,139599890,5380,5370,5380,5370,30
20240318,103700,139438750,5370,5370,5370,5370,0
20240318,103600,139438750,5370,5370,5370,5370,0
20240318,103500,139438750,5370,5340,5370,5340,5379
20240318,103400,110597750,5320,5320,5320,5320,0
20240318,103300,110597750,5320,5320,5320,5320,78
20240318,103200,110182790,5320,5320,5320,5320,30
20240318,103100,110023190,5340,5330,5340,5330,2
20240318,103000,110012520,5320,5320,5320,5320,0
20240318,102900,110012520,5320,5320,5320,5320,5
20240318,102800,109985920,5310,5310,5310,5310,0
20240318,102700,109985920,5310,5310,5310,5310,0
20240318,102600,109985920,5310,5310,5310,5310,0
20240318,102500,109985920,5310,5310,5310,5310,0
20240318,102400,109985920,5310,5330,5330,5310,480
20240318,102300,107432860,5340,5340,5340,5340,4
20240318,102200,107411500,5340,5340,5340,5340,0
20240318,102100,107411500,5340,5320,5340,5320,884
20240318,102000,102708230,5340,5340,5340,5340,0
20240318,101900,102708230,5340,5340,5340,5340,0
20240318,101800,102708230,5340,5340,5340,5340,0
20240318,101700,102708230,5340,5340,5340,5340,50
20240318,101600,102441230,5340,5340,5340,5340,310
20240318,101500,100785830,5330,5330,5330,5330,20
20240318,101400,100679230,5320,5320,5320,5320,0
20240318,101300,100679230,5320,5320,5320,5320,0
20240318,101200,100679230,5320,5320,5320,5320,219
20240318,101100,99514150,5320,5330,5330,5320,152
20240318,101000,98705490,5340,5340,5340,5340,0
20240318,100900,98705490,5340,5340,5340,5340,10
20240318,100800,98652090,5340,5340,5340,5340,0
20240318,100700,98652090,5340,5330,5340,5330,6
20240318,100600,98620100,5330,5340,5340,5330,4
20240318,100500,98598770,5340,5340,5340,5330,30
20240318,100400,98438850,5340,5340,5340,5340,1
20240318,100300,98433510,5340,5340,5340,5340,2
20240318,100200,98422830,5340,5340,5340,5340,0
20240318,100100,98422830,5340,5340,5340,5340,1
20240318,100000,98417490,5320,5320,5320,5320,0
20240318,095900,98417490,5320,5320,5320,5320,11
20240318,095800,98358970,5320,5320,5320,5320,0
20240318,095700,98358970,5320,5320,5320,5320,10
20240318,095600,98305770,5340,5340,5340,5340,0
20240318,095500,98305770,5340,5330,5340,5310,358
20240318,095400,96403560,5330,5340,5340,5330,1211
20240318,095300,89948820,5340,5340,5340,5340,0
20240318,095200,89948820,5340,5340,5340,5340,9
20240318,095100,89900760,5340,5340,5340,5340,16
20240318,095000,89815320,5330,5330,5330,5330,20
20240318,094900,89708720,5330,5340,5340,5330,536
20240318,094800,86846710,5340,5340,5340,5340,7
20240318,094700,86809330,5330,5330,5330,5330,0
20240318,094600,86809330,5330,5330,5330,5330,1
20240318,094500,86804000,5350,5350,5350,5350,0
20240318,094400,86804000,5350,5350,5350,5350,2
20240318,094300,86793300,5320,5320,5320,5320,664
20240318,094200,83260820,5320,5320,5320,5320,289
20240318,094100,81723340,5320,5320,5320,5320,141
20240318,094000,80973220,5310,5320,5320,5310,85
20240318,093900,80521080,5320,5320,5320,5320,42
20240318,093800,80297640,5320,5320,5320,5320,34
20240318,093700,80116760,5320,5320,5320,5320,26
20240318,093600,79978440,5350,5350,5350,5350,0
20240318,093500,79978440,5350,5350,5350,5350,0
20240318,093400,79978440,5350,5330,5350,5330,34
20240318,093300,79796840,5330,5350,5350,5330,5
20240318,093200,79770150,5370,5370,5370,5370,0
20240318,093100,79770150,5370,5350,5370,5350,28
20240318,093000,79619850,5330,5330,5330,5330,9
20240318,092900,79571880,5370,5320,5380,5320,173
20240318,092800,78648510,5320,5320,5350,5320,70
20240318,092700,78275330,5340,5360,5360,5310,882
20240318,092600,73583880,5360,5360,5360,5360,0
20240318,092500,73583880,5360,5360,5360,5360,0
20240318,092400,73583880,5360,5330,5360,5320,1541
20240318,092300,65382170,5330,5330,5330,5330,1
20240318,092200,65376840,5390,5390,5390,5390,0
20240318,092100,65376840,5390,5360,5390,5360,554
20240318,092000,62402870,5370,5320,5370,5300,866
20240318,091900,57807240,5330,5360,5360,5330,3462
20240318,091800,39336190,5360,5360,5360,5360,103
20240318,091700,38784110,5360,5380,5380,5360,210
20240318,091600,37656590,5380,5390,5390,5380,642
20240318,091500,34197120,5370,5380,5380,5370,486
20240318,091400,31583400,5380,5380,5380,5380,0
20240318,091300,31583400,5380,5390,5390,5380,300
20240318,091200,29969090,5400,5400,5400,5400,0
20240318,091100,29969090,5400,5400,5400,5400,0
20240318,091000,29969090,5400,5400,5400,5400,0
20240318,090900,29969090,5400,5390,5400,5390,98
20240318,090800,29440580,5390,5400,5400,5390,8
20240318,090700,29397400,5400,5400,5400,5400,21
20240318,090600,29284000,5400,5420,5420,5400,632
20240318,090500,25866330,5410,5470,5470,5410,79
20240318,090400,25438220,5400,5410,5480,5400,1380
20240318,090300,17979950,5500,5370,5500,5370,1392
20240318,090200,10377740,5370,5360,5370,5360,181
20240318,090100,9406270,5370,5370,5370,5370,79
20240318,090000,8982040,5360,5340,5360,5340,1180