KissMeData/014580/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185900,378326110,5820,5820,5820,5820,2516
20240318,185800,378326110,5820,5820,5820,5820,0
20240318,185700,378326110,5820,5820,5820,5820,0
20240318,185600,378326110,5820,5820,5820,5820,0
20240318,185500,378326110,5820,5820,5820,5820,0
20240318,185400,378326110,5820,5820,5820,5820,0
20240318,185300,378326110,5820,5820,5820,5820,0
20240318,185200,378326110,5820,5820,5820,5820,0
20240318,185100,378326110,5820,5820,5820,5820,0
20240318,185000,378326110,5820,5820,5820,5820,0
20240318,184900,378326110,5820,5820,5820,5820,0
20240318,184800,378326110,5820,5820,5820,5820,0
20240318,184700,378326110,5820,5820,5820,5820,0
20240318,184600,378326110,5820,5820,5820,5820,0
20240318,184500,378326110,5820,5820,5820,5820,0
20240318,184400,378326110,5820,5820,5820,5820,0
20240318,184300,378326110,5820,5820,5820,5820,0
20240318,184200,378326110,5820,5820,5820,5820,0
20240318,184100,378326110,5820,5820,5820,5820,0
20240318,184000,378326110,5820,5820,5820,5820,0
20240318,183900,378326110,5820,5820,5820,5820,0
20240318,183800,378326110,5820,5820,5820,5820,0
20240318,183700,378326110,5820,5820,5820,5820,0
20240318,183600,378326110,5820,5820,5820,5820,0
20240318,183500,378326110,5820,5820,5820,5820,0
20240318,183400,378326110,5820,5820,5820,5820,0
20240318,183300,378326110,5820,5820,5820,5820,0
20240318,183200,378326110,5820,5820,5820,5820,0
20240318,183100,378326110,5820,5820,5820,5820,0
20240318,183000,378326110,5820,5820,5820,5820,0
20240318,182900,378326110,5820,5820,5820,5820,2516
20240318,182800,378326110,5820,5820,5820,5820,0
20240318,182700,378326110,5820,5820,5820,5820,0
20240318,182600,378326110,5820,5820,5820,5820,0
20240318,182500,378326110,5820,5820,5820,5820,0
20240318,182400,378326110,5820,5820,5820,5820,0
20240318,182300,378326110,5820,5820,5820,5820,0
20240318,182200,378326110,5820,5820,5820,5820,0
20240318,182100,378326110,5820,5820,5820,5820,0
20240318,182000,378326110,5820,5820,5820,5820,0
20240318,181900,378326110,5820,5820,5820,5820,0
20240318,181800,378326110,5820,5820,5820,5820,0
20240318,181700,378326110,5820,5820,5820,5820,0
20240318,181600,378326110,5820,5820,5820,5820,0
20240318,181500,378326110,5820,5820,5820,5820,0
20240318,181400,378326110,5820,5820,5820,5820,0
20240318,181300,378326110,5820,5820,5820,5820,0
20240318,181200,378326110,5820,5820,5820,5820,0
20240318,181100,378326110,5820,5820,5820,5820,0
20240318,181000,378326110,5820,5820,5820,5820,0
20240318,180900,378326110,5820,5820,5820,5820,0
20240318,180800,378326110,5820,5820,5820,5820,0
20240318,180700,378326110,5820,5820,5820,5820,0
20240318,180600,378326110,5820,5820,5820,5820,0
20240318,180500,378326110,5820,5820,5820,5820,0
20240318,180400,378326110,5820,5820,5820,5820,0
20240318,180300,378326110,5820,5820,5820,5820,0
20240318,180200,378326110,5820,5820,5820,5820,0
20240318,180100,378326110,5820,5820,5820,5820,0
20240318,180000,378326110,5820,5820,5820,5820,0
20240318,175900,378326110,5820,5820,5820,5820,2516
20240318,175800,378326110,5820,5820,5820,5820,0
20240318,175700,378326110,5820,5820,5820,5820,0
20240318,175600,378326110,5820,5820,5820,5820,0
20240318,175500,378326110,5820,5820,5820,5820,0
20240318,175400,378326110,5820,5820,5820,5820,0
20240318,175300,378326110,5820,5820,5820,5820,0
20240318,175200,378326110,5820,5820,5820,5820,0
20240318,175100,378326110,5820,5820,5820,5820,0
20240318,175000,378326110,5820,5820,5820,5820,0
20240318,174900,378326110,5820,5820,5820,5820,0
20240318,174800,378326110,5820,5820,5820,5820,0
20240318,174700,378326110,5820,5820,5820,5820,0
20240318,174600,378326110,5820,5820,5820,5820,0
20240318,174500,378326110,5820,5820,5820,5820,0
20240318,174400,378326110,5820,5820,5820,5820,0
20240318,174300,378326110,5820,5820,5820,5820,0
20240318,174200,378326110,5820,5820,5820,5820,0
20240318,174100,378326110,5820,5820,5820,5820,0
20240318,174000,378326110,5820,5820,5820,5820,0
20240318,173900,378326110,5820,5820,5820,5820,0
20240318,173800,378326110,5820,5820,5820,5820,0
20240318,173700,378326110,5820,5820,5820,5820,0
20240318,173600,378326110,5820,5820,5820,5820,0
20240318,173500,378326110,5820,5820,5820,5820,0
20240318,173400,378326110,5820,5820,5820,5820,0
20240318,173300,378326110,5820,5820,5820,5820,0
20240318,173200,378326110,5820,5820,5820,5820,0
20240318,173100,378326110,5820,5820,5820,5820,0
20240318,173000,378326110,5820,5820,5820,5820,0
20240318,172900,378326110,5820,5820,5820,5820,2516
20240318,172800,378326110,5820,5820,5820,5820,0
20240318,172700,378326110,5820,5820,5820,5820,0
20240318,172600,378326110,5820,5820,5820,5820,0
20240318,172500,378326110,5820,5820,5820,5820,0
20240318,172400,378326110,5820,5820,5820,5820,0
20240318,172300,378326110,5820,5820,5820,5820,0
20240318,172200,378326110,5820,5820,5820,5820,0
20240318,172100,378326110,5820,5820,5820,5820,0
20240318,172000,378326110,5820,5820,5820,5820,0
20240318,171900,378326110,5820,5820,5820,5820,0
20240318,171800,378326110,5820,5820,5820,5820,0
20240318,171700,378326110,5820,5820,5820,5820,0
20240318,171600,378326110,5820,5820,5820,5820,0
20240318,171500,378326110,5820,5820,5820,5820,0
20240318,171400,378326110,5820,5820,5820,5820,0
20240318,171300,378326110,5820,5820,5820,5820,0
20240318,171200,378326110,5820,5820,5820,5820,0
20240318,171100,378326110,5820,5820,5820,5820,0
20240318,171000,378326110,5820,5820,5820,5820,0
20240318,170900,378326110,5820,5820,5820,5820,0
20240318,170800,378326110,5820,5820,5820,5820,0
20240318,170700,378326110,5820,5820,5820,5820,0
20240318,170600,378326110,5820,5820,5820,5820,0
20240318,170500,378326110,5820,5820,5820,5820,0
20240318,170400,378326110,5820,5820,5820,5820,0
20240318,170300,378326110,5820,5820,5820,5820,0
20240318,170200,378326110,5820,5820,5820,5820,0
20240318,170100,378326110,5820,5820,5820,5820,0
20240318,170000,378326110,5820,5820,5820,5820,0
20240318,165900,378326110,5820,5820,5820,5820,2516
20240318,165800,378326110,5820,5820,5820,5820,0
20240318,165700,378326110,5820,5820,5820,5820,0
20240318,165600,378326110,5820,5820,5820,5820,0
20240318,165500,378326110,5820,5820,5820,5820,0
20240318,165400,378326110,5820,5820,5820,5820,0
20240318,165300,378326110,5820,5820,5820,5820,0
20240318,165200,378326110,5820,5820,5820,5820,0
20240318,165100,378326110,5820,5820,5820,5820,0
20240318,165000,378326110,5820,5820,5820,5820,0
20240318,164900,378326110,5820,5820,5820,5820,0
20240318,164800,378326110,5820,5820,5820,5820,0
20240318,164700,378326110,5820,5820,5820,5820,0
20240318,164600,378326110,5820,5820,5820,5820,0
20240318,164500,378326110,5820,5820,5820,5820,0
20240318,164400,378326110,5820,5820,5820,5820,0
20240318,164300,378326110,5820,5820,5820,5820,0
20240318,164200,378326110,5820,5820,5820,5820,0
20240318,164100,378326110,5820,5820,5820,5820,0
20240318,164000,378326110,5820,5820,5820,5820,0
20240318,163900,378326110,5820,5820,5820,5820,0
20240318,163800,378326110,5820,5820,5820,5820,0
20240318,163700,378326110,5820,5820,5820,5820,0
20240318,163600,378326110,5820,5820,5820,5820,0
20240318,163500,378326110,5820,5820,5820,5820,0
20240318,163400,378326110,5820,5820,5820,5820,0
20240318,163300,378326110,5820,5820,5820,5820,0
20240318,163200,378326110,5820,5820,5820,5820,0
20240318,163100,378326110,5820,5820,5820,5820,0
20240318,163000,378326110,5820,5820,5820,5820,0
20240318,162900,378326110,5820,5820,5820,5820,2516
20240318,162800,378326110,5820,5820,5820,5820,0
20240318,162700,378326110,5820,5820,5820,5820,0
20240318,162600,378326110,5820,5820,5820,5820,0
20240318,162500,378326110,5820,5820,5820,5820,0
20240318,162400,378326110,5820,5820,5820,5820,0
20240318,162300,378326110,5820,5820,5820,5820,0
20240318,162200,378326110,5820,5820,5820,5820,0
20240318,162100,378326110,5820,5820,5820,5820,0
20240318,162000,378326110,5820,5820,5820,5820,0
20240318,161900,378326110,5820,5820,5820,5820,0
20240318,161800,378326110,5820,5820,5820,5820,0
20240318,161700,378326110,5820,5820,5820,5820,0
20240318,161600,378326110,5820,5820,5820,5820,0
20240318,161500,378326110,5820,5820,5820,5820,0
20240318,161400,378326110,5820,5820,5820,5820,0
20240318,161300,378326110,5820,5820,5820,5820,0
20240318,161200,378326110,5820,5820,5820,5820,0
20240318,161100,378326110,5820,5820,5820,5820,0
20240318,161000,378326110,5820,5820,5820,5820,0
20240318,160900,378326110,5820,5820,5820,5820,0
20240318,160800,378326110,5820,5820,5820,5820,0
20240318,160700,378326110,5820,5820,5820,5820,0
20240318,160600,378326110,5820,5820,5820,5820,0
20240318,160500,378326110,5820,5820,5820,5820,0
20240318,160400,378326110,5820,5820,5820,5820,0
20240318,160300,378326110,5820,5820,5820,5820,0
20240318,160200,378326110,5820,5820,5820,5820,0
20240318,160100,378326110,5820,5820,5820,5820,0
20240318,160000,378326110,5820,5820,5820,5820,0
20240318,155900,378326110,5820,5820,5820,5820,2516
20240318,155800,378326110,5820,5820,5820,5820,0
20240318,155700,378326110,5820,5820,5820,5820,0
20240318,155600,378326110,5820,5820,5820,5820,0
20240318,155500,378326110,5820,5820,5820,5820,0
20240318,155400,378326110,5820,5820,5820,5820,0
20240318,155300,378326110,5820,5820,5820,5820,0
20240318,155200,378326110,5820,5820,5820,5820,0
20240318,155100,378326110,5820,5820,5820,5820,0
20240318,155000,378326110,5820,5820,5820,5820,0
20240318,154900,378326110,5820,5820,5820,5820,0
20240318,154800,378326110,5820,5820,5820,5820,0
20240318,154700,378326110,5820,5820,5820,5820,0
20240318,154600,378326110,5820,5820,5820,5820,0
20240318,154500,378326110,5820,5820,5820,5820,0
20240318,154400,378326110,5820,5820,5820,5820,0
20240318,154300,378326110,5820,5820,5820,5820,0
20240318,154200,378326110,5820,5820,5820,5820,0
20240318,154100,378326110,5820,5820,5820,5820,0
20240318,154000,378326110,5820,5820,5820,5820,0
20240318,153900,378326110,5820,5820,5820,5820,0
20240318,153800,378326110,5820,5820,5820,5820,0
20240318,153700,378326110,5820,5820,5820,5820,0
20240318,153600,378326110,5820,5820,5820,5820,0
20240318,153500,378326110,5820,5820,5820,5820,0
20240318,153400,378326110,5820,5820,5820,5820,0
20240318,153300,378326110,5820,5820,5820,5820,0
20240318,153200,378326110,5820,5820,5820,5820,0
20240318,153100,378326110,5820,5820,5820,5820,0
20240318,153000,378326110,5820,5820,5820,5820,2516
20240318,152900,363682990,5820,5820,5820,5820,0
20240318,152800,363682990,5820,5820,5820,5820,0
20240318,152700,363682990,5820,5820,5820,5820,0
20240318,152600,363682990,5820,5820,5820,5820,0
20240318,152500,363682990,5820,5820,5820,5820,0
20240318,152400,363682990,5820,5820,5820,5820,0
20240318,152300,363682990,5820,5820,5820,5820,0
20240318,152200,363682990,5820,5820,5820,5820,0
20240318,152100,363682990,5820,5820,5820,5820,0
20240318,152000,363682990,5820,5820,5820,5820,0
20240318,151900,363682990,5820,5800,5820,5800,1904
20240318,151800,352613260,5810,5800,5810,5800,945
20240318,151700,347132240,5810,5800,5810,5800,340
20240318,151600,345160230,5810,5810,5810,5810,0
20240318,151500,345160230,5810,5810,5810,5810,0
20240318,151400,345160230,5810,5800,5810,5800,151
20240318,151300,344284420,5800,5800,5800,5800,4
20240318,151200,344261220,5800,5800,5800,5800,0
20240318,151100,344261220,5800,5800,5800,5800,1
20240318,151000,344255420,5810,5800,5810,5800,32
20240318,150900,344069810,5810,5810,5810,5810,8
20240318,150800,344023330,5810,5810,5810,5810,0
20240318,150700,344023330,5810,5810,5810,5810,0
20240318,150600,344023330,5810,5790,5810,5790,27
20240318,150500,343866980,5810,5790,5810,5790,7
20240318,150400,343826410,5800,5800,5800,5790,1881
20240318,150300,332933730,5810,5810,5810,5810,1
20240318,150200,332927920,5810,5810,5810,5800,3
20240318,150100,332910500,5800,5800,5800,5800,100
20240318,150000,332330500,5800,5800,5800,5800,18
20240318,145900,332226100,5810,5810,5810,5810,1
20240318,145800,332220290,5790,5790,5790,5790,0
20240318,145700,332220290,5790,5790,5790,5790,112
20240318,145600,331571810,5790,5790,5790,5790,0
20240318,145500,331571810,5790,5790,5790,5790,0
20240318,145400,331571810,5790,5790,5790,5790,0
20240318,145300,331571810,5790,5790,5790,5790,23
20240318,145200,331438640,5810,5810,5810,5810,22
20240318,145100,331310820,5790,5800,5800,5790,2708
20240318,145000,315626750,5800,5800,5800,5800,100
20240318,144900,315046750,5800,5810,5810,5800,115
20240318,144800,314379600,5810,5810,5810,5810,0
20240318,144700,314379600,5810,5810,5810,5810,0
20240318,144600,314379600,5810,5810,5810,5810,9
20240318,144500,314327310,5810,5810,5810,5810,0
20240318,144400,314327310,5810,5810,5810,5810,0
20240318,144300,314327310,5810,5810,5810,5810,0
20240318,144200,314327310,5810,5810,5810,5810,0
20240318,144100,314327310,5810,5810,5810,5810,137
20240318,144000,313531340,5810,5800,5810,5800,1108
20240318,143900,307104920,5810,5810,5810,5810,0
20240318,143800,307104920,5810,5810,5810,5810,0
20240318,143700,307104920,5810,5810,5810,5810,0
20240318,143600,307104920,5810,5810,5810,5810,0
20240318,143500,307104920,5810,5810,5810,5810,0
20240318,143400,307104920,5810,5810,5810,5810,0
20240318,143300,307104920,5810,5810,5810,5810,1
20240318,143200,307099110,5810,5800,5810,5800,16
20240318,143100,307006300,5810,5800,5810,5800,5
20240318,143000,306977290,5800,5800,5800,5800,233
20240318,142900,305625890,5810,5810,5810,5810,0
20240318,142800,305625890,5810,5810,5810,5810,190
20240318,142700,304521990,5810,5810,5810,5810,0
20240318,142600,304521990,5810,5810,5810,5810,127
20240318,142500,303784120,5810,5810,5810,5810,21
20240318,142400,303662110,5810,5810,5810,5810,16
20240318,142300,303569150,5810,5810,5810,5810,16
20240318,142200,303476190,5810,5810,5810,5810,336
20240318,142100,301524030,5810,5810,5810,5810,66
20240318,142000,301140570,5810,5810,5810,5810,10
20240318,141900,301082470,5820,5820,5820,5820,0
20240318,141800,301082470,5820,5810,5820,5810,306
20240318,141700,299301600,5820,5820,5820,5820,10
20240318,141600,299243400,5820,5820,5820,5820,101
20240318,141500,298655580,5820,5820,5820,5820,0
20240318,141400,298655580,5820,5820,5820,5820,0
20240318,141300,298655580,5820,5820,5820,5820,0
20240318,141200,298655580,5820,5820,5820,5820,0
20240318,141100,298655580,5820,5820,5820,5820,0
20240318,141000,298655580,5820,5820,5820,5820,3
20240318,140900,298638120,5820,5820,5820,5820,1
20240318,140800,298632300,5820,5810,5820,5810,502
20240318,140700,295715670,5820,5820,5820,5820,0
20240318,140600,295715670,5820,5820,5820,5820,4
20240318,140500,295692390,5820,5820,5820,5820,0
20240318,140400,295692390,5820,5820,5820,5820,0
20240318,140300,295692390,5820,5820,5820,5820,0
20240318,140200,295692390,5820,5820,5820,5820,0
20240318,140100,295692390,5820,5820,5820,5820,104
20240318,140000,295087110,5820,5810,5820,5810,2
20240318,135900,295075480,5820,5820,5820,5820,0
20240318,135800,295075480,5820,5820,5820,5820,0
20240318,135700,295075480,5820,5820,5820,5820,0
20240318,135600,295075480,5820,5810,5820,5810,2013
20240318,135500,283364060,5810,5810,5810,5810,19
20240318,135400,283253670,5810,5810,5810,5810,0
20240318,135300,283253670,5810,5810,5810,5810,0
20240318,135200,283253670,5810,5810,5810,5810,2
20240318,135100,283242050,5810,5810,5810,5810,70
20240318,135000,282835350,5820,5820,5820,5820,0
20240318,134900,282835350,5820,5820,5820,5820,0
20240318,134800,282835350,5820,5820,5820,5820,16
20240318,134700,282742230,5820,5820,5820,5820,27
20240318,134600,282585090,5820,5820,5820,5820,0
20240318,134500,282585090,5820,5820,5820,5820,0
20240318,134400,282585090,5820,5820,5820,5820,4
20240318,134300,282561810,5820,5820,5820,5820,0
20240318,134200,282561810,5820,5820,5820,5820,21
20240318,134100,282439590,5810,5810,5810,5810,201
20240318,134000,281271780,5810,5810,5810,5810,0
20240318,133900,281271780,5810,5810,5810,5810,84
20240318,133800,280783740,5810,5810,5810,5810,150
20240318,133700,279912240,5810,5810,5810,5810,40
20240318,133600,279679840,5810,5810,5810,5810,1
20240318,133500,279674030,5800,5800,5800,5800,88
20240318,133400,279163630,5800,5800,5800,5800,150
20240318,133300,278293630,5800,5800,5800,5800,0
20240318,133200,278293630,5800,5800,5800,5800,0
20240318,133100,278293630,5800,5800,5800,5800,0
20240318,133000,278293630,5800,5800,5800,5800,0
20240318,132900,278293630,5800,5800,5800,5800,0
20240318,132800,278293630,5800,5800,5800,5800,2
20240318,132700,278282030,5800,5810,5810,5800,206
20240318,132600,277087220,5800,5800,5800,5800,1896
20240318,132500,266090420,5800,5800,5800,5800,1
20240318,132400,266084620,5810,5810,5810,5810,4
20240318,132300,266061380,5800,5800,5800,5800,0
20240318,132200,266061380,5800,5800,5800,5800,0
20240318,132100,266061380,5800,5800,5800,5800,0
20240318,132000,266061380,5800,5800,5800,5800,0
20240318,131900,266061380,5800,5800,5800,5800,0
20240318,131800,266061380,5800,5800,5800,5800,0
20240318,131700,266061380,5800,5810,5810,5800,30
20240318,131600,265887230,5810,5810,5810,5810,210
20240318,131500,264667130,5810,5810,5810,5810,0
20240318,131400,264667130,5810,5810,5810,5810,0
20240318,131300,264667130,5810,5810,5810,5810,0
20240318,131200,264667130,5810,5810,5810,5810,0
20240318,131100,264667130,5810,5810,5810,5810,14
20240318,131000,264585790,5810,5810,5810,5810,1002
20240318,130900,258764170,5810,5810,5810,5810,0
20240318,130800,258764170,5810,5810,5810,5810,2
20240318,130700,258752550,5820,5820,5820,5820,0
20240318,130600,258752550,5820,5820,5820,5820,200
20240318,130500,257588550,5820,5820,5820,5820,51
20240318,130400,257291730,5810,5810,5810,5810,0
20240318,130300,257291730,5810,5810,5820,5800,431
20240318,130200,254785720,5810,5810,5810,5810,0
20240318,130100,254785720,5810,5810,5810,5810,0
20240318,130000,254785720,5810,5810,5810,5810,0
20240318,125900,254785720,5810,5810,5810,5810,300
20240318,125800,253042720,5820,5820,5820,5820,0
20240318,125700,253042720,5820,5820,5820,5820,0
20240318,125600,253042720,5820,5810,5820,5810,217
20240318,125500,251781940,5800,5810,5810,5800,2364
20240318,125400,238070720,5800,5800,5800,5800,1
20240318,125300,238064920,5810,5810,5810,5810,21
20240318,125200,237942910,5820,5820,5820,5820,0
20240318,125100,237942910,5820,5820,5820,5820,2
20240318,125000,237931270,5820,5800,5820,5800,94
20240318,124900,237386050,5800,5800,5810,5800,978
20240318,124800,231707950,5810,5810,5810,5810,5
20240318,124700,231678900,5810,5810,5810,5810,0
20240318,124600,231678900,5810,5810,5810,5810,0
20240318,124500,231678900,5810,5810,5810,5810,25
20240318,124400,231533650,5810,5810,5810,5810,0
20240318,124300,231533650,5810,5810,5810,5810,5
20240318,124200,231504600,5810,5810,5810,5810,103
20240318,124100,230906170,5820,5820,5820,5820,0
20240318,124000,230906170,5820,5820,5820,5820,0
20240318,123900,230906170,5820,5820,5820,5820,22
20240318,123800,230778130,5820,5820,5820,5820,0
20240318,123700,230778130,5820,5820,5820,5820,0
20240318,123600,230778130,5820,5820,5820,5820,0
20240318,123500,230778130,5820,5820,5820,5820,0
20240318,123400,230778130,5820,5820,5820,5820,0
20240318,123300,230778130,5820,5820,5820,5820,0
20240318,123200,230778130,5820,5820,5820,5820,0
20240318,123100,230778130,5820,5820,5820,5820,0
20240318,123000,230778130,5820,5820,5820,5820,1
20240318,122900,230772310,5810,5810,5810,5810,150
20240318,122800,229900810,5810,5820,5820,5810,5
20240318,122700,229871740,5820,5820,5820,5820,0
20240318,122600,229871740,5820,5820,5820,5820,10
20240318,122500,229813540,5820,5820,5820,5820,300
20240318,122400,228067540,5820,5820,5820,5820,20
20240318,122300,227951140,5820,5820,5820,5820,7
20240318,122200,227910400,5820,5820,5820,5820,0
20240318,122100,227910400,5820,5820,5820,5820,1
20240318,122000,227904580,5800,5800,5800,5800,4
20240318,121900,227881380,5820,5820,5820,5820,13
20240318,121800,227805720,5800,5810,5810,5800,400
20240318,121700,225485600,5810,5810,5810,5810,0
20240318,121600,225485600,5810,5810,5810,5810,0
20240318,121500,225485600,5810,5810,5810,5810,0
20240318,121400,225485600,5810,5810,5810,5810,13
20240318,121300,225410070,5810,5810,5810,5810,0
20240318,121200,225410070,5810,5810,5810,5810,0
20240318,121100,225410070,5810,5810,5810,5810,200
20240318,121000,224248070,5810,5810,5810,5810,0
20240318,120900,224248070,5810,5810,5810,5810,205
20240318,120800,223057020,5810,5820,5820,5810,52
20240318,120700,222754700,5810,5810,5810,5810,30
20240318,120600,222580400,5820,5820,5820,5820,1
20240318,120500,222574580,5820,5820,5820,5820,0
20240318,120400,222574580,5820,5820,5820,5820,0
20240318,120300,222574580,5820,5820,5820,5820,0
20240318,120200,222574580,5820,5820,5820,5820,0
20240318,120100,222574580,5820,5820,5820,5820,0
20240318,120000,222574580,5820,5820,5820,5820,0
20240318,115900,222574580,5820,5820,5820,5820,0
20240318,115800,222574580,5820,5820,5820,5820,0
20240318,115700,222574580,5820,5820,5820,5820,0
20240318,115600,222574580,5820,5820,5820,5820,51
20240318,115500,222277760,5820,5820,5820,5820,0
20240318,115400,222277760,5820,5820,5820,5820,1
20240318,115300,222271940,5810,5810,5810,5810,242
20240318,115200,220865920,5810,5810,5810,5810,0
20240318,115100,220865920,5810,5810,5810,5810,1100
20240318,115000,214474920,5810,5810,5810,5810,0
20240318,114900,214474920,5810,5810,5810,5810,1
20240318,114800,214469110,5820,5820,5820,5820,3
20240318,114700,214451650,5820,5820,5820,5820,0
20240318,114600,214451650,5820,5820,5820,5820,0
20240318,114500,214451650,5820,5820,5820,5820,1
20240318,114400,214445830,5810,5810,5810,5810,0
20240318,114300,214445830,5810,5810,5810,5810,98
20240318,114200,213876450,5810,5810,5810,5810,1
20240318,114100,213870640,5810,5810,5810,5810,0
20240318,114000,213870640,5810,5810,5810,5810,2
20240318,113900,213859020,5820,5820,5820,5820,0
20240318,113800,213859020,5820,5820,5820,5820,0
20240318,113700,213859020,5820,5820,5820,5820,1
20240318,113600,213853200,5800,5800,5800,5800,31
20240318,113500,213673400,5790,5790,5790,5790,0
20240318,113400,213673400,5790,5790,5790,5790,0
20240318,113300,213673400,5790,5790,5790,5790,0
20240318,113200,213673400,5790,5790,5790,5790,150
20240318,113100,212804900,5790,5800,5800,5790,55
20240318,113000,212485950,5820,5820,5820,5820,0
20240318,112900,212485950,5820,5820,5820,5820,0
20240318,112800,212485950,5820,5820,5820,5820,1
20240318,112700,212480130,5790,5790,5790,5790,0
20240318,112600,212480130,5790,5810,5810,5790,1000
20240318,112500,206686770,5820,5820,5820,5820,56
20240318,112400,206360850,5820,5820,5820,5820,0
20240318,112300,206360850,5820,5820,5820,5820,0
20240318,112200,206360850,5820,5820,5820,5820,300
20240318,112100,204614850,5820,5820,5820,5820,3
20240318,112000,204597390,5820,5820,5820,5820,0
20240318,111900,204597390,5820,5820,5820,5820,0
20240318,111800,204597390,5820,5820,5820,5820,1
20240318,111700,204591570,5820,5820,5820,5820,0
20240318,111600,204591570,5820,5820,5820,5820,0
20240318,111500,204591570,5820,5820,5820,5820,0
20240318,111400,204591570,5820,5820,5820,5820,2
20240318,111300,204579930,5810,5810,5810,5810,0
20240318,111200,204579930,5810,5810,5810,5810,0
20240318,111100,204579930,5810,5820,5820,5810,312
20240318,111000,202766900,5830,5810,5830,5810,64
20240318,110900,202395040,5810,5810,5810,5810,1
20240318,110800,202389230,5800,5800,5800,5800,200
20240318,110700,201229230,5800,5800,5800,5800,0
20240318,110600,201229230,5800,5800,5800,5800,0
20240318,110500,201229230,5800,5810,5810,5800,30
20240318,110400,201055220,5790,5790,5790,5790,0
20240318,110300,201055220,5790,5790,5790,5790,0
20240318,110200,201055220,5790,5790,5790,5790,0
20240318,110100,201055220,5790,5790,5800,5790,157
20240318,110000,200146180,5790,5790,5790,5790,82
20240318,105900,199671400,5790,5790,5790,5790,97
20240318,105800,199109770,5790,5800,5800,5790,212
20240318,105700,197880310,5800,5790,5800,5790,382
20240318,105600,195665210,5790,5790,5790,5790,121
20240318,105500,194964620,5790,5790,5800,5790,176
20240318,105400,193945380,5790,5790,5790,5790,129
20240318,105300,193198470,5790,5790,5800,5790,387
20240318,105200,190955150,5790,5790,5790,5790,155
20240318,105100,190057700,5800,5790,5800,5790,297
20240318,105000,188337870,5790,5790,5790,5790,132
20240318,104900,187573590,5790,5790,5790,5790,144
20240318,104800,186739830,5790,5790,5790,5790,111
20240318,104700,186097140,5790,5790,5800,5790,284
20240318,104600,184452770,5800,5800,5800,5800,170
20240318,104500,183466770,5800,5800,5800,5800,148
20240318,104400,182608370,5800,5800,5800,5800,942
20240318,104300,177144770,5800,5800,5800,5800,143
20240318,104200,176315370,5800,5800,5800,5800,110
20240318,104100,175677370,5800,5800,5810,5800,168
20240318,104000,174702960,5800,5800,5800,5800,2867
20240318,103900,158074360,5800,5810,5820,5800,303
20240318,103800,156314110,5810,5800,5820,5800,411
20240318,103700,153928000,5800,5810,5810,5800,236
20240318,103600,152558080,5810,5810,5810,5810,699
20240318,103500,148496890,5810,5810,5820,5810,287
20240318,103400,146829370,5810,5810,5810,5810,335
20240318,103300,144883020,5810,5810,5810,5810,294
20240318,103200,143174880,5810,5810,5810,5810,291
20240318,103100,141484170,5810,5820,5820,5810,234
20240318,103000,140122880,5820,5830,5830,5820,282
20240318,102900,138481540,5820,5820,5820,5820,150
20240318,102800,137608540,5820,5820,5840,5820,362
20240318,102700,135501680,5820,5820,5820,5820,150
20240318,102600,134628680,5820,5820,5820,5820,150
20240318,102500,133755680,5820,5820,5820,5820,155
20240318,102400,132853580,5830,5830,5830,5830,214
20240318,102300,131605960,5830,5830,5840,5830,155
20240318,102200,130702260,5830,5830,5830,5830,259
20240318,102100,129192290,5820,5830,5830,5820,760
20240318,102000,124768340,5840,5830,5840,5830,152
20240318,101900,123882160,5820,5820,5820,5820,0
20240318,101800,123882160,5820,5820,5820,5820,20
20240318,101700,123765760,5820,5830,5830,5820,600
20240318,101600,120272200,5840,5840,5840,5840,23
20240318,101500,120137880,5840,5840,5840,5840,427
20240318,101400,117644200,5840,5840,5840,5840,427
20240318,101300,115150520,5840,5840,5840,5840,427
20240318,101200,112656840,5840,5850,5850,5840,15
20240318,101100,112569230,5840,5840,5840,5840,17
20240318,101000,112469950,5840,5840,5840,5840,660
20240318,100900,108615550,5840,5840,5840,5840,100
20240318,100800,108031550,5840,5840,5840,5840,0
20240318,100700,108031550,5840,5840,5840,5840,804
20240318,100600,103336190,5850,5850,5850,5850,274
20240318,100500,101733290,5850,5850,5850,5850,1
20240318,100400,101727440,5850,5850,5850,5850,1
20240318,100300,101721590,5850,5850,5850,5840,103
20240318,100200,101120040,5840,5840,5850,5840,1343
20240318,100100,93276880,5830,5830,5830,5830,78
20240318,100000,92822140,5830,5840,5840,5830,435
20240318,095900,90285740,5840,5840,5840,5840,20
20240318,095800,90168940,5840,5840,5840,5840,59
20240318,095700,89824380,5840,5840,5840,5840,480
20240318,095600,87021180,5840,5840,5840,5820,20
20240318,095500,86904710,5830,5830,5830,5830,0
20240318,095400,86904710,5830,5830,5830,5830,1488
20240318,095300,78229670,5830,5830,5830,5830,25
20240318,095200,78083920,5830,5830,5830,5830,223
20240318,095100,76783830,5820,5830,5830,5820,152
20240318,095000,75899170,5830,5830,5830,5830,0
20240318,094900,75899170,5830,5830,5830,5830,1
20240318,094800,75893340,5820,5830,5830,5820,29
20240318,094700,75724440,5830,5820,5830,5820,419
20240318,094600,73285650,5820,5820,5820,5820,17
20240318,094500,73186710,5820,5820,5820,5820,12
20240318,094400,73116870,5820,5810,5820,5810,152
20240318,094300,72232240,5810,5810,5810,5810,30
20240318,094200,72057940,5810,5810,5810,5810,5
20240318,094100,72028890,5810,5810,5810,5810,1
20240318,094000,72023080,5820,5820,5820,5820,1
20240318,093900,72017260,5810,5810,5810,5810,5
20240318,093800,71988210,5820,5820,5820,5820,5
20240318,093700,71959110,5820,5810,5820,5810,40
20240318,093600,71726320,5820,5820,5820,5820,1
20240318,093500,71720500,5810,5810,5810,5810,0
20240318,093400,71720500,5810,5820,5820,5810,270
20240318,093300,70149250,5810,5810,5810,5810,37
20240318,093200,69934280,5810,5810,5810,5810,1
20240318,093100,69928470,5810,5820,5820,5810,6
20240318,093000,69893600,5820,5820,5820,5820,4
20240318,092900,69870320,5810,5810,5810,5810,1
20240318,092800,69864510,5800,5820,5820,5800,152
20240318,092700,68982400,5810,5810,5810,5810,56
20240318,092600,68657040,5810,5810,5810,5810,0
20240318,092500,68657040,5810,5820,5820,5810,4
20240318,092400,68633770,5820,5820,5820,5820,10
20240318,092300,68575570,5810,5810,5820,5810,1134
20240318,092200,61979550,5820,5820,5820,5820,1
20240318,092100,61973730,5800,5810,5810,5800,131
20240318,092000,61212960,5820,5820,5820,5820,57
20240318,091900,60881220,5800,5820,5820,5800,3
20240318,091800,60863800,5800,5820,5820,5800,635
20240318,091700,57168120,5820,5830,5830,5820,877
20240318,091600,52059300,5820,5820,5820,5800,960
20240318,091500,46472120,5800,5800,5800,5800,0
20240318,091400,46472120,5800,5800,5820,5800,19
20240318,091300,46361900,5800,5800,5800,5800,0
20240318,091200,46361900,5800,5800,5800,5800,1
20240318,091100,46356100,5820,5800,5820,5800,276
20240318,091000,44755270,5810,5810,5810,5810,41
20240318,090900,44517060,5820,5810,5830,5810,1003
20240318,090800,38683820,5810,5820,5820,5810,599
20240318,090700,35201240,5810,5810,5820,5810,122
20240318,090600,34491560,5830,5820,5830,5820,373
20240318,090500,32320680,5810,5830,5830,5810,271
20240318,090400,30743990,5820,5810,5830,5810,1825
20240318,090300,20123600,5810,5820,5820,5810,320
20240318,090200,18261290,5820,5810,5820,5810,136
20240318,090100,17470000,5810,5790,5820,5790,1855
20240318,090000,6701520,5800,5790,5800,5790,1147