KissMeData/036620/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191900,1901500050,3045,3045,3045,3045,21050
20240318,191800,1901500050,3045,3045,3045,3045,0
20240318,191700,1901500050,3045,3045,3045,3045,0
20240318,191600,1901500050,3045,3045,3045,3045,0
20240318,191500,1901500050,3045,3045,3045,3045,0
20240318,191400,1901500050,3045,3045,3045,3045,0
20240318,191300,1901500050,3045,3045,3045,3045,0
20240318,191200,1901500050,3045,3045,3045,3045,0
20240318,191100,1901500050,3045,3045,3045,3045,0
20240318,191000,1901500050,3045,3045,3045,3045,0
20240318,190900,1901500050,3045,3045,3045,3045,0
20240318,190800,1901500050,3045,3045,3045,3045,0
20240318,190700,1901500050,3045,3045,3045,3045,0
20240318,190600,1901500050,3045,3045,3045,3045,0
20240318,190500,1901500050,3045,3045,3045,3045,0
20240318,190400,1901500050,3045,3045,3045,3045,0
20240318,190300,1901500050,3045,3045,3045,3045,0
20240318,190200,1901500050,3045,3045,3045,3045,0
20240318,190100,1901500050,3045,3045,3045,3045,0
20240318,190000,1901500050,3045,3045,3045,3045,0
20240318,185900,1901500050,3045,3045,3045,3045,0
20240318,185800,1901500050,3045,3045,3045,3045,0
20240318,185700,1901500050,3045,3045,3045,3045,0
20240318,185600,1901500050,3045,3045,3045,3045,0
20240318,185500,1901500050,3045,3045,3045,3045,0
20240318,185400,1901500050,3045,3045,3045,3045,0
20240318,185300,1901500050,3045,3045,3045,3045,0
20240318,185200,1901500050,3045,3045,3045,3045,0
20240318,185100,1901500050,3045,3045,3045,3045,0
20240318,185000,1901500050,3045,3045,3045,3045,0
20240318,184900,1901500050,3045,3045,3045,3045,21050
20240318,184800,1901500050,3045,3045,3045,3045,0
20240318,184700,1901500050,3045,3045,3045,3045,0
20240318,184600,1901500050,3045,3045,3045,3045,0
20240318,184500,1901500050,3045,3045,3045,3045,0
20240318,184400,1901500050,3045,3045,3045,3045,0
20240318,184300,1901500050,3045,3045,3045,3045,0
20240318,184200,1901500050,3045,3045,3045,3045,0
20240318,184100,1901500050,3045,3045,3045,3045,0
20240318,184000,1901500050,3045,3045,3045,3045,0
20240318,183900,1901500050,3045,3045,3045,3045,0
20240318,183800,1901500050,3045,3045,3045,3045,0
20240318,183700,1901500050,3045,3045,3045,3045,0
20240318,183600,1901500050,3045,3045,3045,3045,0
20240318,183500,1901500050,3045,3045,3045,3045,0
20240318,183400,1901500050,3045,3045,3045,3045,0
20240318,183300,1901500050,3045,3045,3045,3045,0
20240318,183200,1901500050,3045,3045,3045,3045,0
20240318,183100,1901500050,3045,3045,3045,3045,0
20240318,183000,1901500050,3045,3045,3045,3045,0
20240318,182900,1901500050,3045,3045,3045,3045,0
20240318,182800,1901500050,3045,3045,3045,3045,0
20240318,182700,1901500050,3045,3045,3045,3045,0
20240318,182600,1901500050,3045,3045,3045,3045,0
20240318,182500,1901500050,3045,3045,3045,3045,0
20240318,182400,1901500050,3045,3045,3045,3045,0
20240318,182300,1901500050,3045,3045,3045,3045,0
20240318,182200,1901500050,3045,3045,3045,3045,0
20240318,182100,1901500050,3045,3045,3045,3045,0
20240318,182000,1901500050,3045,3045,3045,3045,0
20240318,181900,1901500050,3045,3045,3045,3045,21050
20240318,181800,1901500050,3045,3045,3045,3045,0
20240318,181700,1901500050,3045,3045,3045,3045,0
20240318,181600,1901500050,3045,3045,3045,3045,0
20240318,181500,1901500050,3045,3045,3045,3045,0
20240318,181400,1901500050,3045,3045,3045,3045,0
20240318,181300,1901500050,3045,3045,3045,3045,0
20240318,181200,1901500050,3045,3045,3045,3045,0
20240318,181100,1901500050,3045,3045,3045,3045,0
20240318,181000,1901500050,3045,3045,3045,3045,0
20240318,180900,1901500050,3045,3045,3045,3045,0
20240318,180800,1901500050,3045,3045,3045,3045,0
20240318,180700,1901500050,3045,3045,3045,3045,0
20240318,180600,1901500050,3045,3045,3045,3045,0
20240318,180500,1901500050,3045,3045,3045,3045,0
20240318,180400,1901500050,3045,3045,3045,3045,0
20240318,180300,1901500050,3045,3045,3045,3045,0
20240318,180200,1901500050,3045,3045,3045,3045,0
20240318,180100,1901500050,3045,3045,3045,3045,0
20240318,180000,1901500050,3045,3045,3045,3045,0
20240318,175900,1901500050,3045,3045,3045,3045,0
20240318,175800,1901500050,3045,3045,3045,3045,0
20240318,175700,1901500050,3045,3045,3045,3045,0
20240318,175600,1901500050,3045,3045,3045,3045,0
20240318,175500,1901500050,3045,3045,3045,3045,0
20240318,175400,1901500050,3045,3045,3045,3045,0
20240318,175300,1901500050,3045,3045,3045,3045,0
20240318,175200,1901500050,3045,3045,3045,3045,0
20240318,175100,1901500050,3045,3045,3045,3045,0
20240318,175000,1901500050,3045,3045,3045,3045,0
20240318,174900,1901500050,3045,3045,3045,3045,21050
20240318,174800,1901500050,3045,3045,3045,3045,0
20240318,174700,1901500050,3045,3045,3045,3045,0
20240318,174600,1901500050,3045,3045,3045,3045,0
20240318,174500,1901500050,3045,3045,3045,3045,0
20240318,174400,1901500050,3045,3045,3045,3045,0
20240318,174300,1901500050,3045,3045,3045,3045,0
20240318,174200,1901500050,3045,3045,3045,3045,0
20240318,174100,1901500050,3045,3045,3045,3045,0
20240318,174000,1901500050,3045,3045,3045,3045,0
20240318,173900,1901500050,3045,3045,3045,3045,0
20240318,173800,1901500050,3045,3045,3045,3045,0
20240318,173700,1901500050,3045,3045,3045,3045,0
20240318,173600,1901500050,3045,3045,3045,3045,0
20240318,173500,1901500050,3045,3045,3045,3045,0
20240318,173400,1901500050,3045,3045,3045,3045,0
20240318,173300,1901500050,3045,3045,3045,3045,0
20240318,173200,1901500050,3045,3045,3045,3045,0
20240318,173100,1901500050,3045,3045,3045,3045,0
20240318,173000,1901500050,3045,3045,3045,3045,0
20240318,172900,1901500050,3045,3045,3045,3045,0
20240318,172800,1901500050,3045,3045,3045,3045,0
20240318,172700,1901500050,3045,3045,3045,3045,0
20240318,172600,1901500050,3045,3045,3045,3045,0
20240318,172500,1901500050,3045,3045,3045,3045,0
20240318,172400,1901500050,3045,3045,3045,3045,0
20240318,172300,1901500050,3045,3045,3045,3045,0
20240318,172200,1901500050,3045,3045,3045,3045,0
20240318,172100,1901500050,3045,3045,3045,3045,0
20240318,172000,1901500050,3045,3045,3045,3045,0
20240318,171900,1901500050,3045,3045,3045,3045,21050
20240318,171800,1901500050,3045,3045,3045,3045,0
20240318,171700,1901500050,3045,3045,3045,3045,0
20240318,171600,1901500050,3045,3045,3045,3045,0
20240318,171500,1901500050,3045,3045,3045,3045,0
20240318,171400,1901500050,3045,3045,3045,3045,0
20240318,171300,1901500050,3045,3045,3045,3045,0
20240318,171200,1901500050,3045,3045,3045,3045,0
20240318,171100,1901500050,3045,3045,3045,3045,0
20240318,171000,1901500050,3045,3045,3045,3045,0
20240318,170900,1901500050,3045,3045,3045,3045,0
20240318,170800,1901500050,3045,3045,3045,3045,0
20240318,170700,1901500050,3045,3045,3045,3045,0
20240318,170600,1901500050,3045,3045,3045,3045,0
20240318,170500,1901500050,3045,3045,3045,3045,0
20240318,170400,1901500050,3045,3045,3045,3045,0
20240318,170300,1901500050,3045,3045,3045,3045,0
20240318,170200,1901500050,3045,3045,3045,3045,0
20240318,170100,1901500050,3045,3045,3045,3045,0
20240318,170000,1901500050,3045,3045,3045,3045,0
20240318,165900,1901500050,3045,3045,3045,3045,0
20240318,165800,1901500050,3045,3045,3045,3045,0
20240318,165700,1901500050,3045,3045,3045,3045,0
20240318,165600,1901500050,3045,3045,3045,3045,0
20240318,165500,1901500050,3045,3045,3045,3045,0
20240318,165400,1901500050,3045,3045,3045,3045,0
20240318,165300,1901500050,3045,3045,3045,3045,0
20240318,165200,1901500050,3045,3045,3045,3045,0
20240318,165100,1901500050,3045,3045,3045,3045,0
20240318,165000,1901500050,3045,3045,3045,3045,0
20240318,164900,1901500050,3045,3045,3045,3045,21050
20240318,164800,1901500050,3045,3045,3045,3045,0
20240318,164700,1901500050,3045,3045,3045,3045,0
20240318,164600,1901500050,3045,3045,3045,3045,0
20240318,164500,1901500050,3045,3045,3045,3045,0
20240318,164400,1901500050,3045,3045,3045,3045,0
20240318,164300,1901500050,3045,3045,3045,3045,0
20240318,164200,1901500050,3045,3045,3045,3045,0
20240318,164100,1901500050,3045,3045,3045,3045,0
20240318,164000,1901500050,3045,3045,3045,3045,0
20240318,163900,1901500050,3045,3045,3045,3045,0
20240318,163800,1901500050,3045,3045,3045,3045,0
20240318,163700,1901500050,3045,3045,3045,3045,0
20240318,163600,1901500050,3045,3045,3045,3045,0
20240318,163500,1901500050,3045,3045,3045,3045,0
20240318,163400,1901500050,3045,3045,3045,3045,0
20240318,163300,1901500050,3045,3045,3045,3045,0
20240318,163200,1901500050,3045,3045,3045,3045,0
20240318,163100,1901500050,3045,3045,3045,3045,0
20240318,163000,1901500050,3045,3045,3045,3045,0
20240318,162900,1901500050,3045,3045,3045,3045,0
20240318,162800,1901500050,3045,3045,3045,3045,0
20240318,162700,1901500050,3045,3045,3045,3045,0
20240318,162600,1901500050,3045,3045,3045,3045,0
20240318,162500,1901500050,3045,3045,3045,3045,0
20240318,162400,1901500050,3045,3045,3045,3045,0
20240318,162300,1901500050,3045,3045,3045,3045,0
20240318,162200,1901500050,3045,3045,3045,3045,0
20240318,162100,1901500050,3045,3045,3045,3045,0
20240318,162000,1901500050,3045,3045,3045,3045,0
20240318,161900,1901500050,3045,3045,3045,3045,21050
20240318,161800,1901500050,3045,3045,3045,3045,0
20240318,161700,1901500050,3045,3045,3045,3045,0
20240318,161600,1901500050,3045,3045,3045,3045,0
20240318,161500,1901500050,3045,3045,3045,3045,0
20240318,161400,1901500050,3045,3045,3045,3045,0
20240318,161300,1901500050,3045,3045,3045,3045,0
20240318,161200,1901500050,3045,3045,3045,3045,0
20240318,161100,1901500050,3045,3045,3045,3045,0
20240318,161000,1901500050,3045,3045,3045,3045,0
20240318,160900,1901500050,3045,3045,3045,3045,0
20240318,160800,1901500050,3045,3045,3045,3045,0
20240318,160700,1901500050,3045,3045,3045,3045,0
20240318,160600,1901500050,3045,3045,3045,3045,0
20240318,160500,1901500050,3045,3045,3045,3045,0
20240318,160400,1901500050,3045,3045,3045,3045,0
20240318,160300,1901500050,3045,3045,3045,3045,0
20240318,160200,1901500050,3045,3045,3045,3045,0
20240318,160100,1901500050,3045,3045,3045,3045,0
20240318,160000,1901500050,3045,3045,3045,3045,0
20240318,155900,1901500050,3045,3045,3045,3045,0
20240318,155800,1901500050,3045,3045,3045,3045,0
20240318,155700,1901500050,3045,3045,3045,3045,0
20240318,155600,1901500050,3045,3045,3045,3045,0
20240318,155500,1901500050,3045,3045,3045,3045,0
20240318,155400,1901500050,3045,3045,3045,3045,0
20240318,155300,1901500050,3045,3045,3045,3045,0
20240318,155200,1901500050,3045,3045,3045,3045,0
20240318,155100,1901500050,3045,3045,3045,3045,0
20240318,155000,1901500050,3045,3045,3045,3045,0
20240318,154900,1901500050,3045,3045,3045,3045,21050
20240318,154800,1901500050,3045,3045,3045,3045,0
20240318,154700,1901500050,3045,3045,3045,3045,0
20240318,154600,1901500050,3045,3045,3045,3045,0
20240318,154500,1901500050,3045,3045,3045,3045,0
20240318,154400,1901500050,3045,3045,3045,3045,0
20240318,154300,1901500050,3045,3045,3045,3045,0
20240318,154200,1901500050,3045,3045,3045,3045,0
20240318,154100,1901500050,3045,3045,3045,3045,0
20240318,154000,1901500050,3045,3045,3045,3045,0
20240318,153900,1901500050,3045,3045,3045,3045,0
20240318,153800,1901500050,3045,3045,3045,3045,0
20240318,153700,1901500050,3045,3045,3045,3045,0
20240318,153600,1901500050,3045,3045,3045,3045,0
20240318,153500,1901500050,3045,3045,3045,3045,0
20240318,153400,1901500050,3045,3045,3045,3045,0
20240318,153300,1901500050,3045,3045,3045,3045,0
20240318,153200,1901500050,3045,3045,3045,3045,0
20240318,153100,1901500050,3045,3045,3045,3045,0
20240318,153000,1901500050,3045,3045,3045,3045,21050
20240318,152900,1837402800,3045,3045,3045,3045,0
20240318,152800,1837402800,3045,3045,3045,3045,0
20240318,152700,1837402800,3045,3045,3045,3045,0
20240318,152600,1837402800,3045,3045,3045,3045,0
20240318,152500,1837402800,3045,3045,3045,3045,0
20240318,152400,1837402800,3045,3045,3045,3045,0
20240318,152300,1837402800,3045,3045,3045,3045,0
20240318,152200,1837402800,3045,3045,3045,3045,0
20240318,152100,1837402800,3045,3045,3045,3045,0
20240318,152000,1837402800,3045,3045,3045,3045,0
20240318,151900,1837402800,3045,3035,3055,3030,13278
20240318,151800,1796954165,3045,3040,3045,3040,43
20240318,151700,1796823325,3040,3030,3050,3030,8111
20240318,151600,1772142790,3035,3030,3035,3030,56
20240318,151500,1771972880,3030,3030,3035,3030,96
20240318,151400,1771681745,3035,3030,3035,3030,145
20240318,151300,1771242220,3035,3035,3035,3035,192
20240318,151200,1770659500,3035,3030,3035,3030,609
20240318,151100,1768813685,3030,3030,3030,3030,10
20240318,151000,1768783385,3025,3045,3045,3020,2519
20240318,150900,1761149410,3045,3040,3045,3035,1020
20240318,150800,1758047050,3040,3030,3040,3025,6492
20240318,150700,1738341210,3035,3035,3035,3030,2069
20240318,150600,1732061815,3035,3050,3050,3030,4455
20240318,150500,1718516215,3050,3050,3050,3045,4290
20240318,150400,1705447855,3050,3050,3050,3050,1096
20240318,150300,1702105055,3050,3050,3050,3045,1133
20240318,150200,1698649905,3050,3045,3050,3045,2715
20240318,150100,1690378795,3045,3045,3045,3040,1885
20240318,150000,1684644445,3040,3050,3050,3040,9211
20240318,145900,1656607785,3050,3050,3050,3050,4699
20240318,145800,1642275835,3050,3050,3050,3045,2261
20240318,145700,1635382595,3050,3045,3050,3040,4080
20240318,145600,1622958750,3045,3045,3045,3035,8930
20240318,145500,1595780940,3040,3035,3045,3030,5534
20240318,145400,1578962780,3035,3035,3035,3030,1352
20240318,145300,1574861960,3035,3030,3040,3030,7017
20240318,145200,1553564145,3030,3035,3035,3025,1260
20240318,145100,1549745200,3030,3035,3035,3020,1240
20240318,145000,1545987505,3035,3025,3035,3025,11379
20240318,144900,1511534940,3025,3020,3025,3020,2823
20240318,144800,1503006890,3010,3015,3020,3010,1702
20240318,144700,1497875465,3015,3015,3015,3015,62
20240318,144600,1497688535,3010,3010,3010,3010,150
20240318,144500,1497237035,3010,3010,3010,3010,176
20240318,144400,1496707275,3015,3015,3020,3005,12024
20240318,144300,1460540615,3020,3020,3020,3020,31
20240318,144200,1460446995,3020,3020,3025,3020,564
20240318,144100,1458743705,3025,3020,3025,3020,171
20240318,144000,1458227230,3025,3020,3025,3020,168
20240318,143900,1457719810,3020,3020,3020,3020,4210
20240318,143800,1445005610,3020,3020,3020,3020,61
20240318,143700,1444821390,3020,3020,3020,3020,1602
20240318,143600,1439983350,3020,3020,3020,3020,14
20240318,143500,1439941070,3025,3020,3025,3020,84
20240318,143400,1439687290,3020,3020,3020,3020,176
20240318,143300,1439155770,3020,3020,3025,3020,1590
20240318,143200,1434353915,3020,3020,3020,3020,622
20240318,143100,1432475475,3020,3020,3020,3020,0
20240318,143000,1432475475,3020,3020,3025,3020,14
20240318,142900,1432433140,3020,3020,3020,3020,3
20240318,142800,1432424080,3020,3025,3025,3020,70
20240318,142700,1432212675,3020,3020,3025,3020,16
20240318,142600,1432164300,3020,3020,3020,3020,4
20240318,142500,1432152220,3025,3025,3025,3025,118
20240318,142400,1431795270,3025,3025,3025,3025,0
20240318,142300,1431795270,3025,3020,3025,3020,2
20240318,142200,1431789225,3020,3020,3020,3020,1
20240318,142100,1431786205,3020,3025,3025,3020,39
20240318,142000,1431668235,3020,3020,3020,3020,0
20240318,141900,1431668235,3020,3020,3020,3020,0
20240318,141800,1431668235,3020,3020,3020,3020,2
20240318,141700,1431662195,3020,3020,3020,3020,30
20240318,141600,1431571595,3020,3020,3020,3020,39
20240318,141500,1431453815,3020,3020,3025,3020,792
20240318,141400,1429061920,3020,3020,3020,3020,278
20240318,141300,1428222360,3025,3025,3025,3025,0
20240318,141200,1428222360,3025,3025,3025,3025,0
20240318,141100,1428222360,3025,3025,3025,3025,0
20240318,141000,1428222360,3025,3025,3025,3025,10
20240318,140900,1428192110,3020,3020,3020,3020,3
20240318,140800,1428183050,3025,3025,3025,3025,11
20240318,140700,1428149775,3020,3020,3020,3020,0
20240318,140600,1428149775,3020,3020,3020,3020,0
20240318,140500,1428149775,3020,3020,3020,3020,0
20240318,140400,1428149775,3020,3020,3020,3020,13
20240318,140300,1428110515,3020,3025,3030,3020,28
20240318,140200,1428025915,3030,3025,3030,3025,335
20240318,140100,1427012530,3030,3025,3030,3025,10
20240318,140000,1426982265,3030,3025,3030,3025,200
20240318,135900,1426377250,3030,3030,3030,3030,4
20240318,135800,1426365130,3030,3030,3030,3025,3557
20240318,135700,1415598245,3035,3025,3035,3025,3773
20240318,135600,1404148735,3025,3030,3030,3025,1676
20240318,135500,1399072260,3035,3035,3035,3035,0
20240318,135400,1399072260,3035,3035,3035,3035,66
20240318,135300,1398871950,3025,3030,3030,3025,941
20240318,135200,1396020985,3025,3025,3025,3025,104
20240318,135100,1395706385,3030,3020,3030,3020,2006
20240318,135000,1389632875,3020,3020,3020,3015,70
20240318,134900,1389421480,3020,3020,3020,3020,1
20240318,134800,1389418460,3015,3015,3015,3015,60
20240318,134700,1389237560,3015,3020,3020,3015,178
20240318,134600,1388700700,3020,3015,3020,3015,2731
20240318,134500,1380466605,3015,3015,3015,3015,0
20240318,134400,1380466605,3015,3010,3015,3010,12
20240318,134300,1380430430,3010,3010,3010,3010,0
20240318,134200,1380430430,3010,3010,3010,3010,0
20240318,134100,1380430430,3010,3010,3010,3010,9
20240318,134000,1380403340,3015,3015,3015,3015,0
20240318,133900,1380403340,3015,3015,3015,3015,11
20240318,133800,1380370175,3010,3005,3010,3005,1020
20240318,133700,1377300020,3005,3010,3010,3005,552
20240318,133600,1375638610,3015,3015,3015,3015,1
20240318,133500,1375635595,3010,3010,3010,3010,0
20240318,133400,1375635595,3010,3010,3010,3010,0
20240318,133300,1375635595,3010,3010,3010,3010,6825
20240318,133200,1355092345,3010,3005,3010,3005,1978
20240318,133100,1349138600,3005,3005,3010,3005,103
20240318,133000,1348829080,3005,3000,3005,3000,1040
20240318,132900,1345709070,3010,3005,3010,3000,186
20240318,132800,1345149850,3005,3005,3005,3005,182
20240318,132700,1344602940,3005,3005,3005,3005,751
20240318,132600,1342346185,3010,3005,3010,3005,1280
20240318,132500,1338499730,3010,3010,3010,3010,305
20240318,132400,1337581680,3010,3010,3010,3010,0
20240318,132300,1337581680,3010,3010,3010,3010,0
20240318,132200,1337581680,3010,3010,3010,3010,25
20240318,132100,1337506430,3010,3010,3010,3010,101
20240318,132000,1337202420,3010,3010,3010,3010,41
20240318,131900,1337079010,3010,3010,3010,3010,0
20240318,131800,1337079010,3010,3010,3010,3010,473
20240318,131700,1335655280,3010,3010,3010,3010,1
20240318,131600,1335652270,3015,3015,3015,3015,21
20240318,131500,1335588955,3015,3015,3015,3015,0
20240318,131400,1335588955,3015,3010,3015,3010,1690
20240318,131300,1330502045,3010,3010,3010,3010,3634
20240318,131200,1319563705,3010,3010,3010,3010,18
20240318,131100,1319509525,3005,3005,3005,3005,0
20240318,131000,1319509525,3005,3005,3005,3005,1
20240318,130900,1319506520,3005,3005,3005,3005,0
20240318,130800,1319506520,3005,3005,3005,3000,400
20240318,130700,1318305965,3005,3005,3005,3005,0
20240318,130600,1318305965,3005,3005,3005,3005,0
20240318,130500,1318305965,3005,3005,3005,3005,0
20240318,130400,1318305965,3005,3005,3005,3005,1504
20240318,130300,1313786445,3005,3000,3005,3000,6975
20240318,130200,1292831445,3005,3005,3005,3005,0
20240318,130100,1292831445,3005,3005,3005,3005,0
20240318,130000,1292831445,3005,3005,3005,3005,0
20240318,125900,1292831445,3005,3000,3005,3000,12
20240318,125800,1292795390,3000,3005,3010,3000,10378
20240318,125700,1261658760,3010,3005,3010,3005,41
20240318,125600,1261535500,3005,3005,3005,3005,838
20240318,125500,1259017310,3010,3010,3010,3010,0
20240318,125400,1259017310,3010,3010,3010,3010,3
20240318,125300,1259008280,3010,3005,3010,3005,173
20240318,125200,1258488305,3005,3010,3010,3005,151
20240318,125100,1258034545,3005,3005,3005,3005,0
20240318,125000,1258034545,3005,3005,3005,3005,0
20240318,124900,1258034545,3005,3005,3005,3005,1
20240318,124800,1258031540,3005,3005,3005,3005,0
20240318,124700,1258031540,3005,3005,3005,3005,0
20240318,124600,1258031540,3005,3005,3005,3005,0
20240318,124500,1258031540,3005,3005,3005,3005,0
20240318,124400,1258031540,3005,3005,3005,3005,37
20240318,124300,1257920355,3005,3005,3005,3005,4
20240318,124200,1257908335,3005,3005,3005,3000,1993
20240318,124100,1251929135,3005,3005,3005,3005,0
20240318,124000,1251929135,3005,3005,3005,3005,1
20240318,123900,1251926130,3005,3005,3005,3005,31
20240318,123800,1251832975,3005,3005,3005,3005,11
20240318,123700,1251799920,3000,3000,3000,3000,0
20240318,123600,1251799920,3000,3000,3000,3000,0
20240318,123500,1251799920,3000,3000,3000,3000,0
20240318,123400,1251799920,3000,3005,3005,3000,167
20240318,123300,1251298245,3005,3010,3010,3005,2005
20240318,123200,1245273195,3010,3010,3010,3010,0
20240318,123100,1245273195,3010,3010,3010,3010,2
20240318,123000,1245267175,3005,3005,3005,3005,0
20240318,122900,1245267175,3005,3005,3005,3005,100
20240318,122800,1244966675,3005,3005,3005,3005,0
20240318,122700,1244966675,3005,3005,3005,3005,4
20240318,122600,1244954655,3005,3005,3005,3005,0
20240318,122500,1244954655,3005,3010,3010,3005,521
20240318,122400,1243389020,3010,3010,3010,3010,502
20240318,122300,1241878000,3010,3010,3010,3010,1
20240318,122200,1241874990,3010,3015,3015,3010,131
20240318,122100,1241480530,3010,3010,3010,3010,0
20240318,122000,1241480530,3010,3010,3010,3010,0
20240318,121900,1241480530,3010,3010,3010,3010,0
20240318,121800,1241480530,3010,3010,3010,3010,0
20240318,121700,1241480530,3010,3010,3010,3010,25
20240318,121600,1241405280,3005,3005,3005,3005,0
20240318,121500,1241405280,3005,3005,3005,3005,700
20240318,121400,1239301780,3005,3005,3005,3005,0
20240318,121300,1239301780,3005,3010,3010,3005,7272
20240318,121200,1217430190,3015,3015,3015,3015,87
20240318,121100,1217167885,3015,3015,3015,3015,523
20240318,121000,1215591040,3015,3015,3015,3015,122
20240318,120900,1215223210,3010,3010,3010,3010,0
20240318,120800,1215223210,3010,3010,3015,3010,603
20240318,120700,1213408075,3015,3015,3015,3015,112
20240318,120600,1213070395,3015,3015,3025,3015,2123
20240318,120500,1206669540,3030,3015,3030,3015,1000
20240318,120400,1203649520,3015,3015,3015,3015,201
20240318,120300,1203043505,3015,3015,3015,3015,75
20240318,120200,1202817380,3015,3015,3015,3015,0
20240318,120100,1202817380,3015,3010,3015,3010,1077
20240318,120000,1199570235,3010,3015,3015,3010,63
20240318,115900,1199380300,3010,3010,3010,3010,0
20240318,115800,1199380300,3010,3010,3010,3010,1
20240318,115700,1199377290,3010,3010,3010,3010,40
20240318,115600,1199256890,3015,3015,3015,3015,0
20240318,115500,1199256890,3015,3010,3015,3010,1096
20240318,115400,1195955430,3010,3010,3010,3010,18
20240318,115300,1195901250,3010,3010,3010,3010,376
20240318,115200,1194769490,3010,3010,3010,3010,0
20240318,115100,1194769490,3010,3010,3010,3010,0
20240318,115000,1194769490,3010,3005,3010,3005,882
20240318,114900,1192114675,3005,3005,3005,3005,1439
20240318,114800,1187790480,3005,3005,3005,3005,83
20240318,114700,1187541065,3000,3000,3000,3000,950
20240318,114600,1184691065,3000,3000,3000,3000,60
20240318,114500,1184511065,3005,3005,3005,3005,0
20240318,114400,1184511065,3005,3005,3005,3005,0
20240318,114300,1184511065,3005,3005,3005,3005,241
20240318,114200,1183786860,3005,3005,3005,3005,333
20240318,114100,1182786195,3005,3005,3005,3005,867
20240318,114000,1180180860,3005,3005,3005,3005,201
20240318,113900,1179576855,3000,3000,3000,3000,0
20240318,113800,1179576855,3000,3000,3000,3000,0
20240318,113700,1179576855,3000,3000,3000,3000,2186
20240318,113600,1173018855,3000,3000,3000,3000,2469
20240318,113500,1165611855,3000,3000,3000,3000,20
20240318,113400,1165551855,3000,3000,3000,3000,1958
20240318,113300,1159677855,3000,3000,3000,3000,0
20240318,113200,1159677855,3000,3000,3000,3000,294
20240318,113100,1158795855,3000,3000,3000,3000,251
20240318,113000,1158042855,3000,3000,3000,3000,2544
20240318,112900,1150410855,3000,3000,3000,3000,15
20240318,112800,1150365855,3000,3000,3000,3000,1157
20240318,112700,1146894855,3000,3000,3000,3000,0
20240318,112600,1146894855,3000,3000,3000,3000,0
20240318,112500,1146894855,3000,3000,3000,3000,10
20240318,112400,1146864855,3000,3000,3000,3000,0
20240318,112300,1146864855,3000,3000,3000,3000,0
20240318,112200,1146864855,3000,3000,3000,3000,504
20240318,112100,1145352855,3000,3000,3000,3000,0
20240318,112000,1145352855,3000,3005,3005,3000,237
20240318,111900,1144641805,3005,3005,3005,3005,520
20240318,111800,1143079205,3000,3000,3000,3000,1958
20240318,111700,1137205205,3005,3005,3005,3005,5
20240318,111600,1137190180,3005,3000,3005,3000,405
20240318,111500,1135975155,3005,3005,3005,3005,5
20240318,111400,1135960130,3005,3005,3005,3005,0
20240318,111300,1135960130,3005,3005,3005,3005,10
20240318,111200,1135930080,3005,3005,3005,3005,1
20240318,111100,1135927075,3005,3000,3005,3000,2961
20240318,111000,1127039075,3000,3005,3005,3000,1969
20240318,110900,1121132025,3005,3005,3005,3005,310
20240318,110800,1120200475,3005,3005,3005,3005,0
20240318,110700,1120200475,3005,3005,3005,3005,100
20240318,110600,1119899975,3005,3005,3005,3005,803
20240318,110500,1117486960,3005,3015,3015,3005,17592
20240318,110400,1064581710,3015,3015,3015,3015,12
20240318,110300,1064545530,3010,3010,3010,3010,567
20240318,110200,1062838860,3010,3010,3010,3010,960
20240318,110100,1059949260,3015,3010,3015,3010,638
20240318,110000,1058026315,3015,3005,3015,3005,2400
20240318,105900,1050804870,3005,3005,3005,3005,1010
20240318,105800,1047769820,3000,3010,3010,2995,10103
20240318,105700,1017494175,3000,2995,3010,2995,2955
20240318,105600,1008633055,2995,3000,3000,2990,23210
20240318,105500,939103785,3000,2995,3005,2995,2610
20240318,105400,931268830,2995,3015,3015,2995,114154
20240318,105300,589089055,3015,3015,3020,3015,2435
20240318,105200,581747515,3015,3020,3020,3015,2665
20240318,105100,573704215,3020,3020,3020,3020,0
20240318,105000,573704215,3020,3020,3020,3020,1
20240318,104900,573701195,3025,3025,3025,3025,12
20240318,104800,573664895,3020,3020,3020,3020,0
20240318,104700,573664895,3020,3020,3020,3020,1
20240318,104600,573661875,3020,3020,3020,3020,100
20240318,104500,573359875,3025,3025,3025,3025,0
20240318,104400,573359875,3025,3025,3025,3025,1939
20240318,104300,567494400,3030,3025,3030,3025,416
20240318,104200,566235920,3030,3030,3030,3025,1011
20240318,104100,563177580,3030,3030,3030,3030,5
20240318,104000,563162430,3030,3030,3035,3030,9
20240318,103900,563135150,3030,3030,3030,3030,19
20240318,103800,563077580,3030,3030,3030,3030,118
20240318,103700,562720040,3025,3030,3030,3025,1318
20240318,103600,558726590,3030,3030,3030,3030,1963
20240318,103500,552778700,3020,3025,3025,3020,2222
20240318,103400,546062055,3025,3025,3025,3025,30
20240318,103300,545971305,3025,3025,3025,3010,9225
20240318,103200,518164780,3025,3030,3030,3025,51
20240318,103100,518010275,3030,3025,3030,3025,501
20240318,103000,516494745,3030,3030,3030,3030,2433
20240318,102900,509122755,3030,3020,3030,3020,829
20240318,102800,506614210,3020,3020,3020,3020,455
20240318,102700,505240110,3025,3025,3025,3025,580
20240318,102600,503485610,3025,3025,3025,3025,17
20240318,102500,503434185,3025,3025,3025,3020,533
20240318,102400,501823745,3025,3025,3025,3025,16
20240318,102300,501775345,3025,3025,3025,3025,215
20240318,102200,501124970,3025,3020,3025,3020,2279
20240318,102100,494231000,3025,3015,3025,3015,415
20240318,102000,492977650,3015,3020,3020,3015,3010
20240318,101900,483902445,3015,3025,3025,3015,3145
20240318,101800,474411175,3025,3030,3030,3020,4482
20240318,101700,460858465,3030,3030,3035,3025,2446
20240318,101600,453458665,3030,3030,3030,3030,106
20240318,101500,453137485,3030,3030,3030,3030,17
20240318,101400,453085975,3030,3030,3030,3025,1033
20240318,101300,449956080,3025,3025,3025,3025,146
20240318,101200,449514430,3030,3025,3030,3025,99
20240318,101100,449214895,3025,3025,3025,3025,397
20240318,101000,448013970,3020,3025,3025,3020,1973
20240318,100900,442046580,3020,3020,3025,3020,371
20240318,100800,440925680,3015,3015,3020,3015,294
20240318,100700,440039260,3015,3025,3025,3015,30
20240318,100600,439948655,3020,3030,3030,3015,2215
20240318,100500,433258590,3025,3025,3030,3025,940
20240318,100400,430412295,3020,3025,3025,3020,2444
20240318,100300,423027710,3030,3030,3030,3025,920
20240318,100200,420240555,3020,3030,3030,3020,1979
20240318,100100,414254045,3035,3020,3035,3015,4069
20240318,100000,401947640,3020,3025,3030,3015,4584
20240318,095900,388092795,3030,3035,3035,3030,1151
20240318,095800,384605260,3030,3040,3040,3030,61
20240318,095700,384420105,3040,3030,3040,3030,1408
20240318,095600,380142930,3030,3030,3030,3030,168
20240318,095500,379633890,3030,3035,3035,3025,1132
20240318,095400,376202660,3035,3040,3040,3035,2035
20240318,095300,370016890,3040,3050,3050,3040,1752
20240318,095200,364684695,3055,3050,3055,3040,2700
20240318,095100,356462100,3055,3065,3065,3055,4298
20240318,095000,343310485,3070,3070,3070,3070,0
20240318,094900,343310485,3070,3065,3070,3065,3
20240318,094800,343301285,3065,3065,3065,3065,33
20240318,094700,343200140,3070,3065,3070,3065,45
20240318,094600,343062210,3075,3075,3080,3065,881
20240318,094500,340355985,3075,3070,3075,3070,336
20240318,094400,339322795,3070,3070,3070,3070,11
20240318,094300,339289025,3070,3070,3070,3070,38
20240318,094200,339172365,3070,3070,3075,3070,300
20240318,094100,338251355,3070,3065,3070,3065,741
20240318,094000,335977190,3065,3065,3065,3065,167
20240318,093900,335465335,3070,3070,3070,3065,404
20240318,093800,334226640,3070,3080,3085,3070,497
20240318,093700,332698430,3085,3080,3085,3075,331
20240318,093600,331678955,3080,3080,3080,3080,9
20240318,093500,331651235,3080,3080,3085,3080,507
20240318,093400,330088175,3080,3085,3090,3080,5062
20240318,093300,314474165,3080,3085,3090,3080,4698
20240318,093200,299993100,3085,3085,3090,3080,2566
20240318,093100,292077175,3085,3070,3085,3070,1862
20240318,093000,286345465,3075,3070,3075,3065,3880
20240318,092900,274438845,3070,3070,3070,3070,310
20240318,092800,273487145,3065,3070,3070,3065,653
20240318,092700,271484590,3070,3065,3070,3060,220
20240318,092600,270811180,3060,3065,3065,3050,1441
20240318,092500,266408930,3055,3080,3080,3055,7637
20240318,092400,242905480,3080,3085,3085,3080,2201
20240318,092300,236126395,3080,3085,3085,3080,1317
20240318,092200,232069535,3090,3075,3090,3075,5322
20240318,092100,215660935,3075,3065,3085,3065,5836
20240318,092000,197691310,3065,3065,3070,3065,1317
20240318,091900,193649730,3060,3055,3060,3050,916
20240318,091800,190849075,3050,3050,3065,3050,1471
20240318,091700,186357450,3045,3060,3060,3045,4000
20240318,091600,174156960,3060,3060,3060,3060,346
20240318,091500,173098200,3060,3065,3070,3060,1097
20240318,091400,169736360,3065,3065,3065,3065,2
20240318,091300,169730230,3060,3060,3060,3060,1300
20240318,091200,165752230,3060,3060,3060,3060,587
20240318,091100,163956010,3055,3065,3065,3055,12060
20240318,091000,127009590,3070,3070,3070,3065,125
20240318,090900,126625855,3065,3065,3065,3065,1166
20240318,090800,123052065,3065,3070,3070,3065,85
20240318,090700,122791415,3065,3075,3085,3065,1530
20240318,090600,118093010,3070,3065,3070,3065,207
20240318,090500,117458035,3060,3065,3070,3060,3422
20240318,090400,106979505,3070,3080,3080,3060,2550
20240318,090300,99160035,3080,3080,3080,3075,3375
20240318,090200,88769100,3085,3045,3105,3045,12271
20240318,090100,50918315,3055,3055,3055,3055,1416
20240318,090000,46592435,3040,3055,3070,3040,15314