KissMeData/001630/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183500,473642700,60800,60800,60800,60800,139
20240318,183400,473642700,60800,60800,60800,60800,0
20240318,183300,473642700,60800,60800,60800,60800,0
20240318,183200,473642700,60800,60800,60800,60800,0
20240318,183100,473642700,60800,60800,60800,60800,0
20240318,183000,473642700,60800,60800,60800,60800,0
20240318,182900,473642700,60800,60800,60800,60800,0
20240318,182800,473642700,60800,60800,60800,60800,0
20240318,182700,473642700,60800,60800,60800,60800,0
20240318,182600,473642700,60800,60800,60800,60800,0
20240318,182500,473642700,60800,60800,60800,60800,0
20240318,182400,473642700,60800,60800,60800,60800,0
20240318,182300,473642700,60800,60800,60800,60800,0
20240318,182200,473642700,60800,60800,60800,60800,0
20240318,182100,473642700,60800,60800,60800,60800,0
20240318,182000,473642700,60800,60800,60800,60800,0
20240318,181900,473642700,60800,60800,60800,60800,0
20240318,181800,473642700,60800,60800,60800,60800,0
20240318,181700,473642700,60800,60800,60800,60800,0
20240318,181600,473642700,60800,60800,60800,60800,0
20240318,181500,473642700,60800,60800,60800,60800,0
20240318,181400,473642700,60800,60800,60800,60800,0
20240318,181300,473642700,60800,60800,60800,60800,0
20240318,181200,473642700,60800,60800,60800,60800,0
20240318,181100,473642700,60800,60800,60800,60800,0
20240318,181000,473642700,60800,60800,60800,60800,0
20240318,180900,473642700,60800,60800,60800,60800,0
20240318,180800,473642700,60800,60800,60800,60800,0
20240318,180700,473642700,60800,60800,60800,60800,0
20240318,180600,473642700,60800,60800,60800,60800,0
20240318,180500,473642700,60800,60800,60800,60800,139
20240318,180400,473642700,60800,60800,60800,60800,0
20240318,180300,473642700,60800,60800,60800,60800,0
20240318,180200,473642700,60800,60800,60800,60800,0
20240318,180100,473642700,60800,60800,60800,60800,0
20240318,180000,473642700,60800,60800,60800,60800,0
20240318,175900,473642700,60800,60800,60800,60800,0
20240318,175800,473642700,60800,60800,60800,60800,0
20240318,175700,473642700,60800,60800,60800,60800,0
20240318,175600,473642700,60800,60800,60800,60800,0
20240318,175500,473642700,60800,60800,60800,60800,0
20240318,175400,473642700,60800,60800,60800,60800,0
20240318,175300,473642700,60800,60800,60800,60800,0
20240318,175200,473642700,60800,60800,60800,60800,0
20240318,175100,473642700,60800,60800,60800,60800,0
20240318,175000,473642700,60800,60800,60800,60800,0
20240318,174900,473642700,60800,60800,60800,60800,0
20240318,174800,473642700,60800,60800,60800,60800,0
20240318,174700,473642700,60800,60800,60800,60800,0
20240318,174600,473642700,60800,60800,60800,60800,0
20240318,174500,473642700,60800,60800,60800,60800,0
20240318,174400,473642700,60800,60800,60800,60800,0
20240318,174300,473642700,60800,60800,60800,60800,0
20240318,174200,473642700,60800,60800,60800,60800,0
20240318,174100,473642700,60800,60800,60800,60800,0
20240318,174000,473642700,60800,60800,60800,60800,0
20240318,173900,473642700,60800,60800,60800,60800,0
20240318,173800,473642700,60800,60800,60800,60800,0
20240318,173700,473642700,60800,60800,60800,60800,0
20240318,173600,473642700,60800,60800,60800,60800,0
20240318,173500,473642700,60800,60800,60800,60800,139
20240318,173400,473642700,60800,60800,60800,60800,0
20240318,173300,473642700,60800,60800,60800,60800,0
20240318,173200,473642700,60800,60800,60800,60800,0
20240318,173100,473642700,60800,60800,60800,60800,0
20240318,173000,473642700,60800,60800,60800,60800,0
20240318,172900,473642700,60800,60800,60800,60800,0
20240318,172800,473642700,60800,60800,60800,60800,0
20240318,172700,473642700,60800,60800,60800,60800,0
20240318,172600,473642700,60800,60800,60800,60800,0
20240318,172500,473642700,60800,60800,60800,60800,0
20240318,172400,473642700,60800,60800,60800,60800,0
20240318,172300,473642700,60800,60800,60800,60800,0
20240318,172200,473642700,60800,60800,60800,60800,0
20240318,172100,473642700,60800,60800,60800,60800,0
20240318,172000,473642700,60800,60800,60800,60800,0
20240318,171900,473642700,60800,60800,60800,60800,0
20240318,171800,473642700,60800,60800,60800,60800,0
20240318,171700,473642700,60800,60800,60800,60800,0
20240318,171600,473642700,60800,60800,60800,60800,0
20240318,171500,473642700,60800,60800,60800,60800,0
20240318,171400,473642700,60800,60800,60800,60800,0
20240318,171300,473642700,60800,60800,60800,60800,0
20240318,171200,473642700,60800,60800,60800,60800,0
20240318,171100,473642700,60800,60800,60800,60800,0
20240318,171000,473642700,60800,60800,60800,60800,0
20240318,170900,473642700,60800,60800,60800,60800,0
20240318,170800,473642700,60800,60800,60800,60800,0
20240318,170700,473642700,60800,60800,60800,60800,0
20240318,170600,473642700,60800,60800,60800,60800,0
20240318,170500,473642700,60800,60800,60800,60800,139
20240318,170400,473642700,60800,60800,60800,60800,0
20240318,170300,473642700,60800,60800,60800,60800,0
20240318,170200,473642700,60800,60800,60800,60800,0
20240318,170100,473642700,60800,60800,60800,60800,0
20240318,170000,473642700,60800,60800,60800,60800,0
20240318,165900,473642700,60800,60800,60800,60800,0
20240318,165800,473642700,60800,60800,60800,60800,0
20240318,165700,473642700,60800,60800,60800,60800,0
20240318,165600,473642700,60800,60800,60800,60800,0
20240318,165500,473642700,60800,60800,60800,60800,0
20240318,165400,473642700,60800,60800,60800,60800,0
20240318,165300,473642700,60800,60800,60800,60800,0
20240318,165200,473642700,60800,60800,60800,60800,0
20240318,165100,473642700,60800,60800,60800,60800,0
20240318,165000,473642700,60800,60800,60800,60800,0
20240318,164900,473642700,60800,60800,60800,60800,0
20240318,164800,473642700,60800,60800,60800,60800,0
20240318,164700,473642700,60800,60800,60800,60800,0
20240318,164600,473642700,60800,60800,60800,60800,0
20240318,164500,473642700,60800,60800,60800,60800,0
20240318,164400,473642700,60800,60800,60800,60800,0
20240318,164300,473642700,60800,60800,60800,60800,0
20240318,164200,473642700,60800,60800,60800,60800,0
20240318,164100,473642700,60800,60800,60800,60800,0
20240318,164000,473642700,60800,60800,60800,60800,0
20240318,163900,473642700,60800,60800,60800,60800,0
20240318,163800,473642700,60800,60800,60800,60800,0
20240318,163700,473642700,60800,60800,60800,60800,0
20240318,163600,473642700,60800,60800,60800,60800,0
20240318,163500,473642700,60800,60800,60800,60800,139
20240318,163400,473642700,60800,60800,60800,60800,0
20240318,163300,473642700,60800,60800,60800,60800,0
20240318,163200,473642700,60800,60800,60800,60800,0
20240318,163100,473642700,60800,60800,60800,60800,0
20240318,163000,473642700,60800,60800,60800,60800,0
20240318,162900,473642700,60800,60800,60800,60800,0
20240318,162800,473642700,60800,60800,60800,60800,0
20240318,162700,473642700,60800,60800,60800,60800,0
20240318,162600,473642700,60800,60800,60800,60800,0
20240318,162500,473642700,60800,60800,60800,60800,0
20240318,162400,473642700,60800,60800,60800,60800,0
20240318,162300,473642700,60800,60800,60800,60800,0
20240318,162200,473642700,60800,60800,60800,60800,0
20240318,162100,473642700,60800,60800,60800,60800,0
20240318,162000,473642700,60800,60800,60800,60800,0
20240318,161900,473642700,60800,60800,60800,60800,0
20240318,161800,473642700,60800,60800,60800,60800,0
20240318,161700,473642700,60800,60800,60800,60800,0
20240318,161600,473642700,60800,60800,60800,60800,0
20240318,161500,473642700,60800,60800,60800,60800,0
20240318,161400,473642700,60800,60800,60800,60800,0
20240318,161300,473642700,60800,60800,60800,60800,0
20240318,161200,473642700,60800,60800,60800,60800,0
20240318,161100,473642700,60800,60800,60800,60800,0
20240318,161000,473642700,60800,60800,60800,60800,0
20240318,160900,473642700,60800,60800,60800,60800,0
20240318,160800,473642700,60800,60800,60800,60800,0
20240318,160700,473642700,60800,60800,60800,60800,0
20240318,160600,473642700,60800,60800,60800,60800,0
20240318,160500,473642700,60800,60800,60800,60800,139
20240318,160400,473642700,60800,60800,60800,60800,0
20240318,160300,473642700,60800,60800,60800,60800,0
20240318,160200,473642700,60800,60800,60800,60800,0
20240318,160100,473642700,60800,60800,60800,60800,0
20240318,160000,473642700,60800,60800,60800,60800,0
20240318,155900,473642700,60800,60800,60800,60800,0
20240318,155800,473642700,60800,60800,60800,60800,0
20240318,155700,473642700,60800,60800,60800,60800,0
20240318,155600,473642700,60800,60800,60800,60800,0
20240318,155500,473642700,60800,60800,60800,60800,0
20240318,155400,473642700,60800,60800,60800,60800,0
20240318,155300,473642700,60800,60800,60800,60800,0
20240318,155200,473642700,60800,60800,60800,60800,0
20240318,155100,473642700,60800,60800,60800,60800,0
20240318,155000,473642700,60800,60800,60800,60800,0
20240318,154900,473642700,60800,60800,60800,60800,0
20240318,154800,473642700,60800,60800,60800,60800,0
20240318,154700,473642700,60800,60800,60800,60800,0
20240318,154600,473642700,60800,60800,60800,60800,0
20240318,154500,473642700,60800,60800,60800,60800,0
20240318,154400,473642700,60800,60800,60800,60800,0
20240318,154300,473642700,60800,60800,60800,60800,0
20240318,154200,473642700,60800,60800,60800,60800,0
20240318,154100,473642700,60800,60800,60800,60800,0
20240318,154000,473642700,60800,60800,60800,60800,0
20240318,153900,473642700,60800,60800,60800,60800,0
20240318,153800,473642700,60800,60800,60800,60800,0
20240318,153700,473642700,60800,60800,60800,60800,0
20240318,153600,473642700,60800,60800,60800,60800,0
20240318,153500,473642700,60800,60800,60800,60800,139
20240318,153400,473642700,60800,60800,60800,60800,0
20240318,153300,473642700,60800,60800,60800,60800,0
20240318,153200,473642700,60800,60800,60800,60800,0
20240318,153100,473642700,60800,60800,60800,60800,0
20240318,153000,473642700,60800,60800,60800,60800,139
20240318,152900,465191500,61000,61000,61000,61000,0
20240318,152800,465191500,61000,61000,61000,61000,0
20240318,152700,465191500,61000,61000,61000,61000,0
20240318,152600,465191500,61000,61000,61000,61000,0
20240318,152500,465191500,61000,61000,61000,61000,0
20240318,152400,465191500,61000,61000,61000,61000,0
20240318,152300,465191500,61000,61000,61000,61000,0
20240318,152200,465191500,61000,61000,61000,61000,0
20240318,152100,465191500,61000,61000,61000,61000,0
20240318,152000,465191500,61000,61000,61000,61000,0
20240318,151900,465191500,61000,60900,61000,60800,8
20240318,151800,464704400,60900,60900,60900,60900,8
20240318,151700,464217200,60900,60900,60900,60900,3
20240318,151600,464034500,60900,60900,60900,60900,0
20240318,151500,464034500,60900,60900,60900,60900,0
20240318,151400,464034500,60900,60900,60900,60900,0
20240318,151300,464034500,60900,60900,60900,60900,1
20240318,151200,463973600,61000,60900,61000,60900,23
20240318,151100,462570900,60900,60900,60900,60900,34
20240318,151000,460500300,60900,60900,60900,60900,6
20240318,150900,460134900,61000,60900,61000,60900,11
20240318,150800,459464900,60900,60900,60900,60900,1
20240318,150700,459404000,61000,61000,61000,61000,5
20240318,150600,459099000,60900,60900,60900,60900,2
20240318,150500,458977200,60900,60900,60900,60900,4
20240318,150400,458733600,60900,60900,60900,60900,4
20240318,150300,458490000,60900,60900,60900,60900,1
20240318,150200,458429100,60900,60900,60900,60900,1
20240318,150100,458368200,61000,60900,61000,60900,3
20240318,150000,458185400,61000,61000,61000,61000,1
20240318,145900,458124400,60900,60900,60900,60900,1
20240318,145800,458063500,60900,60900,60900,60900,3
20240318,145700,457880800,60900,60900,60900,60900,7
20240318,145600,457454500,60900,60900,60900,60900,0
20240318,145500,457454500,60900,60900,60900,60900,1
20240318,145400,457393600,60900,60900,60900,60900,3
20240318,145300,457210900,60900,60900,60900,60900,2
20240318,145200,457089100,60900,60900,60900,60900,0
20240318,145100,457089100,60900,60900,60900,60900,4
20240318,145000,456845500,60900,61000,61000,60900,2
20240318,144900,456723600,61000,61000,61000,61000,0
20240318,144800,456723600,61000,61000,61000,61000,1
20240318,144700,456662600,61000,61000,61000,61000,1
20240318,144600,456601600,61000,61000,61000,61000,1
20240318,144500,456540600,61000,61000,61000,61000,0
20240318,144400,456540600,61000,61000,61000,61000,3
20240318,144300,456357600,61000,61000,61000,61000,3
20240318,144200,456174600,61000,61000,61000,61000,1
20240318,144100,456113600,61000,61000,61000,61000,8
20240318,144000,455625600,61000,61000,61000,61000,2
20240318,143900,455503600,61000,61000,61000,61000,0
20240318,143800,455503600,61000,61000,61000,61000,0
20240318,143700,455503600,61000,61000,61000,61000,4
20240318,143600,455259600,61000,61000,61000,61000,12
20240318,143500,454527600,61000,61000,61000,61000,1
20240318,143400,454466600,61000,61000,61000,61000,0
20240318,143300,454466600,61000,61000,61000,61000,1
20240318,143200,454405600,61000,61000,61000,61000,0
20240318,143100,454405600,61000,61000,61000,61000,0
20240318,143000,454405600,61000,61000,61000,61000,15
20240318,142900,453490600,61000,61000,61000,61000,3
20240318,142800,453307600,61000,61000,61000,61000,0
20240318,142700,453307600,61000,61000,61000,61000,2
20240318,142600,453185600,61000,61000,61000,61000,1
20240318,142500,453124600,61000,61000,61000,61000,0
20240318,142400,453124600,61000,61000,61000,61000,2
20240318,142300,453002600,61000,61000,61000,61000,0
20240318,142200,453002600,61000,61000,61000,61000,2
20240318,142100,452880600,61000,61000,61000,61000,0
20240318,142000,452880600,61000,61000,61000,61000,0
20240318,141900,452880600,61000,61000,61000,61000,2
20240318,141800,452758600,61000,61300,61300,61000,10
20240318,141700,452145900,61300,61300,61300,61300,3
20240318,141600,451962000,61300,61400,61400,61300,34
20240318,141500,449874500,61400,61400,61400,61400,0
20240318,141400,449874500,61400,61500,61500,61400,3
20240318,141300,449690200,61400,61400,61400,61400,0
20240318,141200,449690200,61400,61400,61400,61400,2
20240318,141100,449567400,61500,61500,61500,61500,5
20240318,141000,449259900,61400,61400,61400,61400,0
20240318,140900,449259900,61400,61400,61400,61400,2
20240318,140800,449137100,61300,61300,61300,61300,0
20240318,140700,449137100,61300,61300,61300,61300,2
20240318,140600,449014500,61300,61300,61300,61300,0
20240318,140500,449014500,61300,61300,61300,61300,0
20240318,140400,449014500,61300,61300,61300,61300,2
20240318,140300,448891900,61300,61300,61300,61300,0
20240318,140200,448891900,61300,61300,61300,61300,2
20240318,140100,448769300,61400,61400,61400,61400,5
20240318,140000,448462300,61400,61400,61400,61400,0
20240318,135900,448462300,61400,61400,61400,61400,2
20240318,135800,448339500,61400,61400,61400,61400,0
20240318,135700,448339500,61400,61400,61400,61400,0
20240318,135600,448339500,61400,61400,61400,61400,2
20240318,135500,448216700,61400,61400,61400,61400,1
20240318,135400,448155300,61400,61400,61400,61400,2
20240318,135300,448032500,61400,61400,61400,61400,0
20240318,135200,448032500,61400,61400,61400,61400,0
20240318,135100,448032500,61400,61400,61400,61400,2
20240318,135000,447909700,61600,61600,61600,61600,0
20240318,134900,447909700,61600,61600,61600,61600,1
20240318,134800,447848100,61800,61700,61800,61700,2
20240318,134700,447724600,61500,61500,61500,61500,0
20240318,134600,447724600,61500,61700,61700,61500,71
20240318,134500,443344300,61500,61500,61500,61500,0
20240318,134400,443344300,61500,61500,61500,61500,2
20240318,134300,443221300,61400,61400,61400,61400,0
20240318,134200,443221300,61400,61400,61400,61400,0
20240318,134100,443221300,61400,61400,61400,61400,2
20240318,134000,443098500,61400,61400,61400,61400,0
20240318,133900,443098500,61400,61400,61400,61400,2
20240318,133800,442975700,61400,61400,61400,61400,0
20240318,133700,442975700,61400,61400,61400,61400,0
20240318,133600,442975700,61400,61400,61400,61400,2
20240318,133500,442852900,61400,61400,61400,61400,0
20240318,133400,442852900,61400,61400,61400,61400,2
20240318,133300,442730100,61700,61400,61700,61400,3
20240318,133200,442545600,61500,61500,61500,61500,0
20240318,133100,442545600,61500,61500,61500,61500,2
20240318,133000,442422600,61700,61700,61700,61700,0
20240318,132900,442422600,61700,61500,61700,61500,3
20240318,132800,442237900,61400,61400,61400,61400,0
20240318,132700,442237900,61400,61400,61400,61400,0
20240318,132600,442237900,61400,61400,61400,61400,2
20240318,132500,442115100,61500,61400,61500,61400,939
20240318,132400,384366800,61500,61000,61500,61000,1662
20240318,132300,282161400,61500,60900,61500,60900,1650
20240318,132200,180708000,60700,60700,60700,60700,0
20240318,132100,180708000,60700,60700,60700,60700,2
20240318,132000,180586600,60900,60900,60900,60900,1
20240318,131900,180525700,60700,60700,60700,60700,0
20240318,131800,180525700,60700,60900,60900,60700,3
20240318,131700,180343400,60700,60700,60700,60700,0
20240318,131600,180343400,60700,60900,61000,60700,38
20240318,131500,178026500,60900,60900,60900,60900,1
20240318,131400,177965600,60900,60900,60900,60900,1
20240318,131300,177904700,60800,60800,60800,60800,2
20240318,131200,177783100,61000,61000,61000,61000,1
20240318,131100,177722100,60800,60800,60800,60800,2
20240318,131000,177600500,60900,61000,61000,60900,55
20240318,130900,174249900,61000,61000,61000,61000,0
20240318,130800,174249900,61000,61000,61000,61000,2
20240318,130700,174127900,61200,61200,61200,61200,1
20240318,130600,174066700,61200,61200,61200,61200,21
20240318,130500,172781500,61400,61400,61400,61400,1
20240318,130400,172720100,61200,61200,61200,61200,1
20240318,130300,172658900,61300,61300,61300,61300,1
20240318,130200,172597600,61400,61400,61400,61400,0
20240318,130100,172597600,61400,61300,61400,61300,3
20240318,130000,172413600,61400,61400,61400,61400,3
20240318,125900,172229400,61400,61400,61400,61400,6
20240318,125800,171861000,61300,61400,61400,61300,4
20240318,125700,171615600,61400,61400,61400,61400,4
20240318,125600,171370000,61400,61300,61400,61300,4
20240318,125500,171124600,61400,61400,61400,61400,1
20240318,125400,171063200,61400,61400,61400,61400,2
20240318,125300,170940400,61300,61400,61400,61300,3
20240318,125200,170756400,61400,61400,61400,61400,3
20240318,125100,170572200,61400,61400,61400,61400,3
20240318,125000,170388000,61500,61500,61500,61500,1
20240318,124900,170326500,61400,61400,61400,61400,1
20240318,124800,170265100,61400,61300,61400,61300,5
20240318,124700,169958300,61400,61300,61400,61300,2
20240318,124600,169835600,61200,61200,61200,61200,1
20240318,124500,169774400,61100,61800,61800,61100,357
20240318,124400,147832700,61900,61800,61900,61800,2
20240318,124300,147709000,61700,61700,61700,61700,2
20240318,124200,147585600,61900,61900,61900,61900,4
20240318,124100,147338000,61800,61800,61800,61800,1
20240318,124000,147276200,61800,61900,61900,61800,9
20240318,123900,146719200,61900,61900,61900,61900,1
20240318,123800,146657300,61900,62000,62000,61900,3
20240318,123700,146471400,62000,62000,62000,62000,2
20240318,123600,146347400,62000,61900,62000,61900,2
20240318,123500,146223500,61900,61900,62000,61900,4
20240318,123400,145975700,62000,62000,62000,62000,0
20240318,123300,145975700,62000,61900,62000,61800,3
20240318,123200,145790000,61900,61900,61900,61900,1
20240318,123100,145728100,61800,61800,61800,61800,1
20240318,123000,145666300,61900,61900,61900,61900,2
20240318,122900,145542500,61900,61900,61900,61900,2
20240318,122800,145418700,61800,61800,61800,61800,2
20240318,122700,145295100,61900,61900,61900,61900,1
20240318,122600,145233200,61700,61700,61700,61700,1
20240318,122500,145171500,61800,61900,61900,61800,4
20240318,122400,144924100,61900,61900,61900,61900,3
20240318,122300,144738400,61900,61900,61900,61900,2
20240318,122200,144614600,62000,62000,62000,62000,2
20240318,122100,144490600,62000,62000,62000,62000,1
20240318,122000,144428600,62000,62000,62000,61900,5
20240318,121900,144118800,62000,62000,62000,62000,1
20240318,121800,144056800,62000,62000,62000,61900,4
20240318,121700,143809000,62000,62000,62000,62000,1
20240318,121600,143747000,61900,61900,61900,61900,1
20240318,121500,143685100,61900,61900,61900,61800,33
20240318,121400,141642500,61900,61900,61900,61900,1
20240318,121300,141580600,61800,61800,61800,61800,2
20240318,121200,141457000,61800,61800,61800,61800,2
20240318,121100,141333400,61800,61800,61800,61800,1
20240318,121000,141271600,61700,61700,61700,61700,2
20240318,120900,141148200,61800,61700,61800,61700,3
20240318,120800,140962900,61700,61700,61700,61700,1
20240318,120700,140901200,61700,61600,61700,61600,3
20240318,120600,140716200,61700,61600,61700,61600,2
20240318,120500,140592900,61700,61700,61700,61600,38
20240318,120400,138251800,61700,61700,61700,61700,1
20240318,120300,138190100,61700,61700,61700,61700,1
20240318,120200,138128400,61600,61600,61600,61600,2
20240318,120100,138005200,61800,60900,61800,60900,75
20240318,120000,133397400,61200,61600,61600,61200,11
20240318,115900,132722300,61700,61700,61700,61700,1
20240318,115800,132660600,61600,61600,61600,61600,0
20240318,115700,132660600,61600,61700,61700,61600,4
20240318,115600,132414000,61600,61600,61600,61600,1
20240318,115500,132352400,61600,61700,61700,61600,2
20240318,115400,132229100,61800,61800,61800,61800,6
20240318,115300,131858300,61800,61800,61800,61800,1
20240318,115200,131796500,61700,61700,61700,61700,2
20240318,115100,131673100,61900,61900,61900,61900,2
20240318,115000,131549300,61900,62000,62000,61900,5
20240318,114900,131239600,62000,62000,62000,62000,2
20240318,114800,131115600,62000,62000,62000,62000,2
20240318,114700,130991600,62000,62000,62000,62000,4
20240318,114600,130743600,62100,62100,62100,62100,1
20240318,114500,130681500,62000,62000,62000,62000,4
20240318,114400,130433500,62000,62000,62000,62000,10
20240318,114300,129813500,62100,62100,62100,62100,1
20240318,114200,129751400,62100,62000,62100,62000,3
20240318,114100,129565300,62100,62000,62100,62000,10
20240318,114000,128945200,62000,62000,62000,62000,2
20240318,113900,128821200,62100,62100,62100,62100,1
20240318,113800,128759100,62000,62000,62000,62000,28
20240318,113700,127023100,62100,62000,62100,62000,3
20240318,113600,126837000,62000,62000,62000,62000,0
20240318,113500,126837000,62000,62000,62000,62000,10
20240318,113400,126217000,62000,62000,62000,62000,2
20240318,113300,126093000,62100,62100,62100,62100,2
20240318,113200,125968800,62000,62000,62000,62000,2
20240318,113100,125844800,62200,62100,62200,62100,6
20240318,113000,125472000,62000,62000,62000,62000,5
20240318,112900,125162000,62000,62000,62000,62000,12
20240318,112800,124418000,62000,62000,62000,62000,76
20240318,112700,119706000,61900,61900,61900,61900,24
20240318,112600,118220400,62000,62000,62000,62000,34
20240318,112500,116112400,62100,62100,62100,62100,0
20240318,112400,116112400,62100,62100,62200,62100,46
20240318,112300,113255500,62000,61900,62000,61900,48
20240318,112200,110283200,61900,61800,61900,61800,29
20240318,112100,108490800,61800,61700,61800,61700,71
20240318,112000,104103100,61600,61500,61600,61500,10
20240318,111900,103488000,61600,61700,61700,61600,3
20240318,111800,103303000,61700,61800,61800,61700,43
20240318,111700,100649400,61900,61800,61900,61800,4
20240318,111600,100402000,61800,61800,61800,61800,4
20240318,111500,100154800,61800,61800,61800,61800,10
20240318,111400,99536800,61700,61700,61700,61700,12
20240318,111300,98796400,61700,61700,61700,61700,2
20240318,111200,98673000,61700,61600,61700,61600,2
20240318,111100,98549700,61500,61500,61500,61500,0
20240318,111000,98549700,61500,61800,61800,61500,16
20240318,110900,97562900,61800,62000,62000,61800,3
20240318,110800,97377200,62000,61900,62000,61900,20
20240318,110700,96138200,61700,61700,61700,61700,2
20240318,110600,96014800,61700,61700,61700,61700,1
20240318,110500,95953100,62000,61800,62000,61800,100
20240318,110400,89757300,61600,61600,61600,61600,2
20240318,110300,89634100,61800,61800,61800,61800,15
20240318,110200,88707100,61700,61400,61700,61400,94
20240318,110100,82913000,61500,61500,61500,61500,0
20240318,110000,82913000,61500,61100,61500,61100,56
20240318,105900,79475400,60900,60900,60900,60900,2
20240318,105800,79353600,61100,61300,61300,61100,37
20240318,105700,77092500,61000,61500,61500,61000,93
20240318,105600,71391500,61500,61600,61600,61500,33
20240318,105500,69360300,61700,61700,61700,61700,3
20240318,105400,69175200,61800,61600,61800,61600,43
20240318,105300,66520400,61600,61600,61600,61600,8
20240318,105200,66027600,61500,61500,61500,61500,10
20240318,105100,65412600,61500,61600,61600,61500,5
20240318,105000,65104900,61500,61500,61500,61500,100
20240318,104900,58954900,61500,61500,61500,61500,2
20240318,104800,58831900,61500,61500,61500,61500,1
20240318,104700,58770400,61400,61400,61400,61400,10
20240318,104600,58156400,61300,61300,61300,61300,2
20240318,104500,58033800,61400,61300,61400,61300,15
20240318,104400,57114000,61300,61200,61300,61200,4
20240318,104300,56869000,61200,61200,61200,61200,0
20240318,104200,56869000,61200,61200,61200,61200,0
20240318,104100,56869000,61200,61100,61200,61000,28
20240318,104000,55157300,61100,61100,61100,61100,1
20240318,103900,55096200,61000,60900,61000,60900,11
20240318,103800,54425400,60900,60900,60900,60900,0
20240318,103700,54425400,60900,60900,60900,60900,20
20240318,103600,53207400,60800,60800,60800,60800,21
20240318,103500,51930600,60700,60700,60700,60700,0
20240318,103400,51930600,60700,60800,60800,60700,4
20240318,103300,51687600,60700,60700,60700,60700,0
20240318,103200,51687600,60700,60700,60700,60700,0
20240318,103100,51687600,60700,61000,61000,60700,75
20240318,103000,47118200,61400,60800,61400,60800,51
20240318,102900,43998800,61000,61000,61000,61000,3
20240318,102800,43815800,61000,60800,61100,60800,43
20240318,102700,41195200,60700,60700,60700,60700,1
20240318,102600,41134500,60600,60700,60700,60600,4
20240318,102500,40892000,60700,60700,60700,60700,3
20240318,102400,40709900,61000,60600,61000,60600,83
20240318,102300,35651900,60500,60500,60500,60500,11
20240318,102200,34986400,60400,60400,60400,60400,1
20240318,102100,34926000,60300,60300,60300,60300,2
20240318,102000,34805400,60300,60300,60300,60300,7
20240318,101900,34383300,60300,60200,60300,60200,11
20240318,101800,33720800,60400,60400,60400,60400,1
20240318,101700,33660400,60500,60500,60500,60500,10
20240318,101600,33055400,60500,60400,60500,60400,58
20240318,101500,29548400,60400,60400,60400,60400,0
20240318,101400,29548400,60400,60400,60400,60400,0
20240318,101300,29548400,60400,60400,60400,60400,10
20240318,101200,28944400,60500,60400,60500,60400,3
20240318,101100,28763000,60400,60400,60400,60400,1
20240318,101000,28702600,60400,60200,60400,60200,23
20240318,100900,27316200,60300,60300,60300,60300,2
20240318,100800,27195600,60300,60300,60300,60300,0
20240318,100700,27195600,60300,60300,60300,60300,0
20240318,100600,27195600,60300,60300,60300,60300,5
20240318,100500,26894100,60300,60300,60300,60300,2
20240318,100400,26773500,60200,60200,60200,60200,10
20240318,100300,26171500,60300,60300,60300,60300,0
20240318,100200,26171500,60300,60300,60300,60300,0
20240318,100100,26171500,60300,60300,60300,60300,2
20240318,100000,26050900,60400,60400,60400,60400,1
20240318,095900,25990500,60300,60300,60300,60300,1
20240318,095800,25930200,60200,60200,60200,60200,10
20240318,095700,25328200,60200,60200,60200,60200,0
20240318,095600,25328200,60200,60200,60200,60200,0
20240318,095500,25328200,60200,60200,60200,60200,10
20240318,095400,24726200,60300,60300,60300,60300,1
20240318,095300,24665900,60300,60300,60300,60300,0
20240318,095200,24665900,60300,60300,60300,60300,0
20240318,095100,24665900,60300,60400,60400,60300,9
20240318,095000,24123100,60300,60300,60300,60300,0
20240318,094900,24123100,60300,60300,60300,60300,0
20240318,094800,24123100,60300,60300,60300,60300,10
20240318,094700,23520100,60300,60300,60300,60300,31
20240318,094600,21650800,60300,60300,60300,60300,0
20240318,094500,21650800,60300,60300,60300,60300,10
20240318,094400,21047800,60300,60300,60300,60300,0
20240318,094300,21047800,60300,60300,60300,60300,0
20240318,094200,21047800,60300,60300,60300,60300,9
20240318,094100,20505100,60300,60300,60300,60300,11
20240318,094000,19841800,60300,60300,60300,60300,0
20240318,093900,19841800,60300,60400,60400,60300,12
20240318,093800,19118000,60300,60300,60300,60300,0
20240318,093700,19118000,60300,60300,60300,60300,0
20240318,093600,19118000,60300,60300,60300,60300,10
20240318,093500,18515000,60300,60300,60300,60300,10
20240318,093400,17912000,60200,60200,60200,60200,0
20240318,093300,17912000,60200,60200,60200,60200,0
20240318,093200,17912000,60200,60200,60200,60200,3
20240318,093100,17731400,60100,60100,60100,60100,0
20240318,093000,17731400,60100,60100,60100,60100,10
20240318,092900,17130400,60100,60100,60100,60100,1
20240318,092800,17070300,60100,60100,60100,60100,0
20240318,092700,17070300,60100,60100,60100,60100,10
20240318,092600,16469300,60200,60200,60200,60200,1
20240318,092500,16409100,60100,60100,60100,60100,10
20240318,092400,15808100,60100,60200,60200,60100,11
20240318,092300,15146900,60200,60200,60200,60200,1
20240318,092200,15086700,60200,60200,60200,60200,0
20240318,092100,15086700,60200,60200,60200,60200,4
20240318,092000,14845900,60200,60200,60200,60200,2
20240318,091900,14725500,60200,60200,60200,60200,0
20240318,091800,14725500,60200,60300,60300,60200,62
20240318,091700,10993000,60300,60300,60300,60300,0
20240318,091600,10993000,60300,60300,60300,60300,0
20240318,091500,10993000,60300,60300,60300,60300,12
20240318,091400,10269400,60300,60300,60300,60300,0
20240318,091300,10269400,60300,60400,60400,60300,70
20240318,091200,6041700,60400,60500,60500,60400,12
20240318,091100,5316800,60500,60500,60500,60500,1
20240318,091000,5256300,60400,60400,60400,60400,5
20240318,090900,4954300,60500,60400,60500,60400,12
20240318,090800,4229300,60400,60400,60400,60400,2
20240318,090700,4108500,60400,60400,60400,60400,3
20240318,090600,3927300,60500,60500,60500,60500,0
20240318,090500,3927300,60500,60500,60500,60500,1
20240318,090400,3866800,60600,60600,60600,60600,1
20240318,090300,3806200,60500,60400,60500,60400,15
20240318,090200,2899600,60500,60500,60500,60500,0
20240318,090100,2899600,60500,60500,60500,60500,0
20240318,090000,2899600,60500,60400,60500,60400,48