KissMeData/003240/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183900,1305434000,740000,740000,740000,740000,64
20240318,183800,1305434000,740000,740000,740000,740000,0
20240318,183700,1305434000,740000,740000,740000,740000,0
20240318,183600,1305434000,740000,740000,740000,740000,0
20240318,183500,1305434000,740000,740000,740000,740000,0
20240318,183400,1305434000,740000,740000,740000,740000,0
20240318,183300,1305434000,740000,740000,740000,740000,0
20240318,183200,1305434000,740000,740000,740000,740000,0
20240318,183100,1305434000,740000,740000,740000,740000,0
20240318,183000,1305434000,740000,740000,740000,740000,0
20240318,182900,1305434000,740000,740000,740000,740000,0
20240318,182800,1305434000,740000,740000,740000,740000,0
20240318,182700,1305434000,740000,740000,740000,740000,0
20240318,182600,1305434000,740000,740000,740000,740000,0
20240318,182500,1305434000,740000,740000,740000,740000,0
20240318,182400,1305434000,740000,740000,740000,740000,0
20240318,182300,1305434000,740000,740000,740000,740000,0
20240318,182200,1305434000,740000,740000,740000,740000,0
20240318,182100,1305434000,740000,740000,740000,740000,0
20240318,182000,1305434000,740000,740000,740000,740000,0
20240318,181900,1305434000,740000,740000,740000,740000,0
20240318,181800,1305434000,740000,740000,740000,740000,0
20240318,181700,1305434000,740000,740000,740000,740000,0
20240318,181600,1305434000,740000,740000,740000,740000,0
20240318,181500,1305434000,740000,740000,740000,740000,0
20240318,181400,1305434000,740000,740000,740000,740000,0
20240318,181300,1305434000,740000,740000,740000,740000,0
20240318,181200,1305434000,740000,740000,740000,740000,0
20240318,181100,1305434000,740000,740000,740000,740000,0
20240318,181000,1305434000,740000,740000,740000,740000,0
20240318,180900,1305434000,740000,740000,740000,740000,64
20240318,180800,1305434000,740000,740000,740000,740000,0
20240318,180700,1305434000,740000,740000,740000,740000,0
20240318,180600,1305434000,740000,740000,740000,740000,0
20240318,180500,1305434000,740000,740000,740000,740000,0
20240318,180400,1305434000,740000,740000,740000,740000,0
20240318,180300,1305434000,740000,740000,740000,740000,0
20240318,180200,1305434000,740000,740000,740000,740000,0
20240318,180100,1305434000,740000,740000,740000,740000,0
20240318,180000,1305434000,740000,740000,740000,740000,0
20240318,175900,1305434000,740000,740000,740000,740000,0
20240318,175800,1305434000,740000,740000,740000,740000,0
20240318,175700,1305434000,740000,740000,740000,740000,0
20240318,175600,1305434000,740000,740000,740000,740000,0
20240318,175500,1305434000,740000,740000,740000,740000,0
20240318,175400,1305434000,740000,740000,740000,740000,0
20240318,175300,1305434000,740000,740000,740000,740000,0
20240318,175200,1305434000,740000,740000,740000,740000,0
20240318,175100,1305434000,740000,740000,740000,740000,0
20240318,175000,1305434000,740000,740000,740000,740000,0
20240318,174900,1305434000,740000,740000,740000,740000,0
20240318,174800,1305434000,740000,740000,740000,740000,0
20240318,174700,1305434000,740000,740000,740000,740000,0
20240318,174600,1305434000,740000,740000,740000,740000,0
20240318,174500,1305434000,740000,740000,740000,740000,0
20240318,174400,1305434000,740000,740000,740000,740000,0
20240318,174300,1305434000,740000,740000,740000,740000,0
20240318,174200,1305434000,740000,740000,740000,740000,0
20240318,174100,1305434000,740000,740000,740000,740000,0
20240318,174000,1305434000,740000,740000,740000,740000,0
20240318,173900,1305434000,740000,740000,740000,740000,64
20240318,173800,1305434000,740000,740000,740000,740000,0
20240318,173700,1305434000,740000,740000,740000,740000,0
20240318,173600,1305434000,740000,740000,740000,740000,0
20240318,173500,1305434000,740000,740000,740000,740000,0
20240318,173400,1305434000,740000,740000,740000,740000,0
20240318,173300,1305434000,740000,740000,740000,740000,0
20240318,173200,1305434000,740000,740000,740000,740000,0
20240318,173100,1305434000,740000,740000,740000,740000,0
20240318,173000,1305434000,740000,740000,740000,740000,0
20240318,172900,1305434000,740000,740000,740000,740000,0
20240318,172800,1305434000,740000,740000,740000,740000,0
20240318,172700,1305434000,740000,740000,740000,740000,0
20240318,172600,1305434000,740000,740000,740000,740000,0
20240318,172500,1305434000,740000,740000,740000,740000,0
20240318,172400,1305434000,740000,740000,740000,740000,0
20240318,172300,1305434000,740000,740000,740000,740000,0
20240318,172200,1305434000,740000,740000,740000,740000,0
20240318,172100,1305434000,740000,740000,740000,740000,0
20240318,172000,1305434000,740000,740000,740000,740000,0
20240318,171900,1305434000,740000,740000,740000,740000,0
20240318,171800,1305434000,740000,740000,740000,740000,0
20240318,171700,1305434000,740000,740000,740000,740000,0
20240318,171600,1305434000,740000,740000,740000,740000,0
20240318,171500,1305434000,740000,740000,740000,740000,0
20240318,171400,1305434000,740000,740000,740000,740000,0
20240318,171300,1305434000,740000,740000,740000,740000,0
20240318,171200,1305434000,740000,740000,740000,740000,0
20240318,171100,1305434000,740000,740000,740000,740000,0
20240318,171000,1305434000,740000,740000,740000,740000,0
20240318,170900,1305434000,740000,740000,740000,740000,64
20240318,170800,1305434000,740000,740000,740000,740000,0
20240318,170700,1305434000,740000,740000,740000,740000,0
20240318,170600,1305434000,740000,740000,740000,740000,0
20240318,170500,1305434000,740000,740000,740000,740000,0
20240318,170400,1305434000,740000,740000,740000,740000,0
20240318,170300,1305434000,740000,740000,740000,740000,0
20240318,170200,1305434000,740000,740000,740000,740000,0
20240318,170100,1305434000,740000,740000,740000,740000,0
20240318,170000,1305434000,740000,740000,740000,740000,0
20240318,165900,1305434000,740000,740000,740000,740000,0
20240318,165800,1305434000,740000,740000,740000,740000,0
20240318,165700,1305434000,740000,740000,740000,740000,0
20240318,165600,1305434000,740000,740000,740000,740000,0
20240318,165500,1305434000,740000,740000,740000,740000,0
20240318,165400,1305434000,740000,740000,740000,740000,0
20240318,165300,1305434000,740000,740000,740000,740000,0
20240318,165200,1305434000,740000,740000,740000,740000,0
20240318,165100,1305434000,740000,740000,740000,740000,0
20240318,165000,1305434000,740000,740000,740000,740000,0
20240318,164900,1305434000,740000,740000,740000,740000,0
20240318,164800,1305434000,740000,740000,740000,740000,0
20240318,164700,1305434000,740000,740000,740000,740000,0
20240318,164600,1305434000,740000,740000,740000,740000,0
20240318,164500,1305434000,740000,740000,740000,740000,0
20240318,164400,1305434000,740000,740000,740000,740000,0
20240318,164300,1305434000,740000,740000,740000,740000,0
20240318,164200,1305434000,740000,740000,740000,740000,0
20240318,164100,1305434000,740000,740000,740000,740000,0
20240318,164000,1305434000,740000,740000,740000,740000,0
20240318,163900,1305434000,740000,740000,740000,740000,64
20240318,163800,1305434000,740000,740000,740000,740000,0
20240318,163700,1305434000,740000,740000,740000,740000,0
20240318,163600,1305434000,740000,740000,740000,740000,0
20240318,163500,1305434000,740000,740000,740000,740000,0
20240318,163400,1305434000,740000,740000,740000,740000,0
20240318,163300,1305434000,740000,740000,740000,740000,0
20240318,163200,1305434000,740000,740000,740000,740000,0
20240318,163100,1305434000,740000,740000,740000,740000,0
20240318,163000,1305434000,740000,740000,740000,740000,0
20240318,162900,1305434000,740000,740000,740000,740000,0
20240318,162800,1305434000,740000,740000,740000,740000,0
20240318,162700,1305434000,740000,740000,740000,740000,0
20240318,162600,1305434000,740000,740000,740000,740000,0
20240318,162500,1305434000,740000,740000,740000,740000,0
20240318,162400,1305434000,740000,740000,740000,740000,0
20240318,162300,1305434000,740000,740000,740000,740000,0
20240318,162200,1305434000,740000,740000,740000,740000,0
20240318,162100,1305434000,740000,740000,740000,740000,0
20240318,162000,1305434000,740000,740000,740000,740000,0
20240318,161900,1305434000,740000,740000,740000,740000,0
20240318,161800,1305434000,740000,740000,740000,740000,0
20240318,161700,1305434000,740000,740000,740000,740000,0
20240318,161600,1305434000,740000,740000,740000,740000,0
20240318,161500,1305434000,740000,740000,740000,740000,0
20240318,161400,1305434000,740000,740000,740000,740000,0
20240318,161300,1305434000,740000,740000,740000,740000,0
20240318,161200,1305434000,740000,740000,740000,740000,0
20240318,161100,1305434000,740000,740000,740000,740000,0
20240318,161000,1305434000,740000,740000,740000,740000,0
20240318,160900,1305434000,740000,740000,740000,740000,64
20240318,160800,1305434000,740000,740000,740000,740000,0
20240318,160700,1305434000,740000,740000,740000,740000,0
20240318,160600,1305434000,740000,740000,740000,740000,0
20240318,160500,1305434000,740000,740000,740000,740000,0
20240318,160400,1305434000,740000,740000,740000,740000,0
20240318,160300,1305434000,740000,740000,740000,740000,0
20240318,160200,1305434000,740000,740000,740000,740000,0
20240318,160100,1305434000,740000,740000,740000,740000,0
20240318,160000,1305434000,740000,740000,740000,740000,0
20240318,155900,1305434000,740000,740000,740000,740000,0
20240318,155800,1305434000,740000,740000,740000,740000,0
20240318,155700,1305434000,740000,740000,740000,740000,0
20240318,155600,1305434000,740000,740000,740000,740000,0
20240318,155500,1305434000,740000,740000,740000,740000,0
20240318,155400,1305434000,740000,740000,740000,740000,0
20240318,155300,1305434000,740000,740000,740000,740000,0
20240318,155200,1305434000,740000,740000,740000,740000,0
20240318,155100,1305434000,740000,740000,740000,740000,0
20240318,155000,1305434000,740000,740000,740000,740000,0
20240318,154900,1305434000,740000,740000,740000,740000,0
20240318,154800,1305434000,740000,740000,740000,740000,0
20240318,154700,1305434000,740000,740000,740000,740000,0
20240318,154600,1305434000,740000,740000,740000,740000,0
20240318,154500,1305434000,740000,740000,740000,740000,0
20240318,154400,1305434000,740000,740000,740000,740000,0
20240318,154300,1305434000,740000,740000,740000,740000,0
20240318,154200,1305434000,740000,740000,740000,740000,0
20240318,154100,1305434000,740000,740000,740000,740000,0
20240318,154000,1305434000,740000,740000,740000,740000,0
20240318,153900,1305434000,740000,740000,740000,740000,64
20240318,153800,1305434000,740000,740000,740000,740000,0
20240318,153700,1305434000,740000,740000,740000,740000,0
20240318,153600,1305434000,740000,740000,740000,740000,0
20240318,153500,1305434000,740000,740000,740000,740000,0
20240318,153400,1305434000,740000,740000,740000,740000,0
20240318,153300,1305434000,740000,740000,740000,740000,0
20240318,153200,1305434000,740000,740000,740000,740000,0
20240318,153100,1305434000,740000,740000,740000,740000,0
20240318,153000,1305434000,740000,740000,740000,740000,64
20240318,152900,1258074000,739000,739000,739000,739000,0
20240318,152800,1258074000,739000,739000,739000,739000,0
20240318,152700,1258074000,739000,739000,739000,739000,0
20240318,152600,1258074000,739000,739000,739000,739000,0
20240318,152500,1258074000,739000,739000,739000,739000,0
20240318,152400,1258074000,739000,739000,739000,739000,0
20240318,152300,1258074000,739000,739000,739000,739000,0
20240318,152200,1258074000,739000,739000,739000,739000,0
20240318,152100,1258074000,739000,739000,739000,739000,0
20240318,152000,1258074000,739000,739000,739000,739000,0
20240318,151900,1258074000,739000,735000,739000,735000,32
20240318,151800,1234550000,735000,735000,735000,735000,1
20240318,151700,1233815000,735000,736000,736000,735000,7
20240318,151600,1228668000,736000,736000,736000,736000,4
20240318,151500,1225724000,736000,735000,736000,735000,3
20240318,151400,1223518000,739000,738000,739000,738000,11
20240318,151300,1215393000,737000,734000,737000,734000,40
20240318,151200,1185965000,735000,735000,735000,735000,0
20240318,151100,1185965000,735000,735000,735000,735000,0
20240318,151000,1185965000,735000,732000,735000,732000,5
20240318,150900,1182302000,732000,732000,732000,732000,0
20240318,150800,1182302000,732000,732000,732000,732000,2
20240318,150700,1180838000,732000,732000,732000,732000,1
20240318,150600,1180106000,732000,735000,735000,732000,2
20240318,150500,1178639000,731000,731000,731000,731000,1
20240318,150400,1177908000,731000,732000,733000,731000,51
20240318,150300,1140560000,732000,732000,732000,732000,1
20240318,150200,1139828000,733000,733000,733000,733000,1
20240318,150100,1139095000,733000,732000,733000,732000,12
20240318,150000,1130310000,734000,734000,734000,732000,3
20240318,145900,1128110000,732000,732000,732000,732000,2
20240318,145800,1126646000,732000,732000,732000,732000,1
20240318,145700,1125914000,732000,734000,734000,732000,2
20240318,145600,1124448000,732000,732000,732000,732000,3
20240318,145500,1122252000,732000,732000,732000,732000,0
20240318,145400,1122252000,732000,732000,732000,732000,1
20240318,145300,1121520000,732000,734000,734000,732000,5
20240318,145200,1117856000,732000,732000,732000,732000,1
20240318,145100,1117124000,733000,732000,733000,732000,8
20240318,145000,1111265000,732000,732000,732000,732000,5
20240318,144900,1107605000,732000,732000,732000,732000,1
20240318,144800,1106873000,732000,732000,732000,732000,2
20240318,144700,1105409000,732000,732000,732000,732000,1
20240318,144600,1104677000,732000,732000,732000,732000,3
20240318,144500,1102481000,732000,732000,732000,732000,1
20240318,144400,1101749000,732000,732000,732000,732000,1
20240318,144300,1101017000,732000,732000,732000,732000,2
20240318,144200,1099553000,732000,732000,732000,732000,1
20240318,144100,1098821000,734000,734000,734000,734000,0
20240318,144000,1098821000,734000,733000,734000,732000,10
20240318,143900,1091490000,733000,733000,733000,733000,1
20240318,143800,1090757000,733000,733000,733000,733000,1
20240318,143700,1090024000,733000,733000,733000,733000,2
20240318,143600,1088558000,733000,732000,733000,732000,2
20240318,143500,1087093000,732000,732000,732000,732000,1
20240318,143400,1086361000,732000,732000,732000,732000,0
20240318,143300,1086361000,732000,734000,734000,732000,4
20240318,143200,1083431000,732000,732000,732000,732000,2
20240318,143100,1081967000,732000,732000,732000,732000,3
20240318,143000,1079771000,732000,732000,732000,732000,4
20240318,142900,1076843000,732000,732000,732000,732000,0
20240318,142800,1076843000,732000,732000,732000,732000,1
20240318,142700,1076111000,732000,732000,732000,732000,3
20240318,142600,1073915000,733000,733000,733000,733000,3
20240318,142500,1071716000,732000,733000,733000,732000,6
20240318,142400,1067322000,732000,732000,732000,732000,1
20240318,142300,1066590000,733000,732000,733000,732000,2
20240318,142200,1065125000,732000,732000,732000,732000,2
20240318,142100,1063661000,734000,732000,734000,732000,2
20240318,142000,1062195000,732000,733000,733000,732000,4
20240318,141900,1059266000,732000,733000,733000,732000,2
20240318,141800,1057801000,733000,733000,733000,733000,1
20240318,141700,1057068000,733000,733000,733000,733000,3
20240318,141600,1054869000,733000,733000,733000,733000,0
20240318,141500,1054869000,733000,734000,734000,733000,2
20240318,141400,1053402000,732000,732000,732000,732000,3
20240318,141300,1051206000,732000,732000,732000,732000,0
20240318,141200,1051206000,732000,732000,732000,732000,1
20240318,141100,1050474000,732000,732000,732000,732000,2
20240318,141000,1049010000,732000,732000,732000,732000,3
20240318,140900,1046814000,732000,732000,732000,732000,1
20240318,140800,1046082000,733000,733000,733000,733000,0
20240318,140700,1046082000,733000,733000,733000,733000,5
20240318,140600,1042417000,733000,733000,733000,733000,1
20240318,140500,1041684000,733000,733000,733000,733000,1
20240318,140400,1040951000,733000,733000,733000,733000,1
20240318,140300,1040218000,733000,733000,733000,733000,1
20240318,140200,1039485000,733000,733000,733000,733000,1
20240318,140100,1038752000,733000,733000,733000,733000,1
20240318,140000,1038019000,733000,733000,733000,733000,3
20240318,135900,1035820000,733000,733000,734000,733000,16
20240318,135800,1024081000,733000,733000,733000,733000,2
20240318,135700,1022615000,733000,733000,733000,733000,3
20240318,135600,1020416000,733000,733000,733000,733000,1
20240318,135500,1019683000,733000,733000,733000,733000,1
20240318,135400,1018950000,733000,733000,733000,733000,3
20240318,135300,1016751000,733000,733000,733000,733000,2
20240318,135200,1015285000,733000,733000,733000,733000,2
20240318,135100,1013819000,733000,733000,733000,733000,2
20240318,135000,1012353000,733000,733000,733000,733000,1
20240318,134900,1011620000,733000,733000,733000,733000,1
20240318,134800,1010887000,733000,733000,733000,733000,1
20240318,134700,1010154000,733000,733000,733000,733000,3
20240318,134600,1007955000,733000,733000,733000,733000,2
20240318,134500,1006489000,733000,733000,733000,733000,1
20240318,134400,1005756000,733000,733000,734000,733000,5
20240318,134300,1002088000,733000,733000,733000,733000,1
20240318,134200,1001355000,734000,734000,734000,734000,1
20240318,134100,1000621000,732000,732000,732000,732000,3
20240318,134000,998425000,732000,732000,732000,732000,1
20240318,133900,997693000,732000,732000,732000,732000,1
20240318,133800,996961000,732000,732000,732000,732000,2
20240318,133700,995497000,732000,733000,733000,732000,3
20240318,133600,993299000,732000,732000,732000,732000,1
20240318,133500,992567000,732000,732000,732000,732000,1
20240318,133400,991835000,732000,732000,732000,732000,2
20240318,133300,990371000,732000,732000,732000,732000,8
20240318,133200,984515000,732000,732000,732000,732000,1
20240318,133100,983783000,732000,732000,732000,732000,4
20240318,133000,980855000,732000,732000,732000,732000,0
20240318,132900,980855000,732000,732000,732000,732000,3
20240318,132800,978659000,732000,732000,732000,732000,4
20240318,132700,975731000,732000,733000,733000,732000,2
20240318,132600,974266000,732000,732000,732000,732000,0
20240318,132500,974266000,732000,732000,732000,732000,2
20240318,132400,972802000,732000,732000,732000,732000,2
20240318,132300,971338000,732000,732000,732000,732000,1
20240318,132200,970606000,732000,732000,732000,732000,1
20240318,132100,969874000,733000,733000,733000,733000,1
20240318,132000,969141000,733000,733000,733000,733000,1
20240318,131900,968408000,733000,732000,733000,732000,8
20240318,131800,962545000,732000,732000,732000,732000,3
20240318,131700,960349000,734000,734000,734000,734000,1
20240318,131600,959615000,732000,732000,732000,732000,1
20240318,131500,958883000,732000,733000,733000,732000,3
20240318,131400,956685000,733000,732000,733000,732000,7
20240318,131300,951555000,733000,733000,733000,733000,5
20240318,131200,947890000,732000,732000,732000,732000,0
20240318,131100,947890000,732000,732000,732000,732000,9
20240318,131000,941302000,733000,732000,733000,732000,5
20240318,130900,937638000,732000,732000,732000,732000,0
20240318,130800,937638000,732000,732000,732000,732000,2
20240318,130700,936174000,732000,733000,733000,732000,9
20240318,130600,929582000,733000,733000,733000,733000,1
20240318,130500,928849000,733000,732000,733000,732000,4
20240318,130400,925920000,733000,733000,733000,733000,1
20240318,130300,925187000,732000,732000,732000,732000,1
20240318,130200,924455000,732000,732000,732000,732000,3
20240318,130100,922259000,732000,732000,732000,732000,1
20240318,130000,921527000,734000,734000,734000,734000,1
20240318,125900,920793000,732000,732000,732000,732000,1
20240318,125800,920061000,732000,732000,732000,732000,3
20240318,125700,917865000,734000,732000,734000,732000,3
20240318,125600,915667000,732000,732000,732000,732000,1
20240318,125500,914935000,733000,733000,733000,733000,2
20240318,125400,913469000,733000,733000,733000,733000,1
20240318,125300,912736000,733000,733000,733000,733000,1
20240318,125200,912003000,734000,734000,734000,734000,3
20240318,125100,909801000,737000,737000,737000,737000,1
20240318,125000,909064000,733000,733000,733000,733000,1
20240318,124900,908331000,733000,733000,733000,733000,1
20240318,124800,907598000,733000,733000,733000,733000,3
20240318,124700,905399000,735000,735000,735000,735000,1
20240318,124600,904664000,733000,733000,733000,733000,1
20240318,124500,903931000,733000,734000,734000,733000,3
20240318,124400,901731000,733000,733000,733000,733000,1
20240318,124300,900998000,733000,733000,733000,733000,0
20240318,124200,900998000,733000,733000,733000,733000,11
20240318,124100,892935000,733000,734000,734000,733000,3
20240318,124000,890735000,734000,734000,734000,734000,1
20240318,123900,890001000,734000,734000,734000,734000,2
20240318,123800,888533000,734000,734000,734000,734000,1
20240318,123700,887799000,734000,734000,734000,734000,1
20240318,123600,887065000,734000,734000,734000,734000,1
20240318,123500,886331000,734000,734000,734000,734000,4
20240318,123400,883395000,734000,734000,734000,734000,1
20240318,123300,882661000,734000,734000,734000,734000,1
20240318,123200,881927000,734000,735000,735000,734000,8
20240318,123100,876050000,734000,734000,734000,734000,1
20240318,123000,875316000,734000,734000,734000,734000,0
20240318,122900,875316000,734000,734000,734000,734000,3
20240318,122800,873114000,734000,734000,734000,734000,1
20240318,122700,872380000,734000,734000,734000,734000,0
20240318,122600,872380000,734000,734000,734000,734000,3
20240318,122500,870178000,735000,735000,735000,735000,10
20240318,122400,862828000,734000,736000,736000,734000,2
20240318,122300,861358000,735000,734000,735000,734000,2
20240318,122200,859889000,735000,735000,735000,735000,5
20240318,122100,856214000,735000,735000,735000,735000,1
20240318,122000,855479000,735000,735000,735000,735000,10
20240318,121900,848129000,735000,735000,735000,735000,3
20240318,121800,845924000,736000,736000,736000,736000,0
20240318,121700,845924000,736000,736000,736000,736000,1
20240318,121600,845188000,736000,736000,737000,736000,10
20240318,121500,837827000,736000,737000,737000,736000,2
20240318,121400,836354000,736000,736000,737000,736000,4
20240318,121300,833409000,737000,737000,737000,737000,1
20240318,121200,832672000,736000,736000,737000,736000,4
20240318,121100,829727000,735000,735000,735000,735000,1
20240318,121000,828992000,736000,735000,736000,735000,2
20240318,120900,827521000,735000,737000,737000,735000,2
20240318,120800,826049000,735000,735000,735000,735000,1
20240318,120700,825314000,735000,735000,735000,735000,1
20240318,120600,824579000,735000,735000,735000,735000,3
20240318,120500,822374000,737000,736000,737000,736000,8
20240318,120400,816484000,734000,735000,735000,734000,2
20240318,120300,815015000,735000,734000,736000,734000,14
20240318,120200,804716000,734000,734000,734000,734000,1
20240318,120100,803982000,734000,734000,734000,734000,1
20240318,120000,803248000,734000,734000,734000,734000,1
20240318,115900,802514000,734000,736000,736000,734000,4
20240318,115800,799576000,735000,734000,735000,734000,2
20240318,115700,798107000,734000,734000,734000,734000,0
20240318,115600,798107000,734000,734000,735000,734000,4
20240318,115500,795170000,733000,733000,733000,733000,1
20240318,115400,794437000,735000,733000,735000,733000,3
20240318,115300,792234000,735000,733000,735000,733000,3
20240318,115200,790033000,733000,733000,733000,733000,1
20240318,115100,789300000,733000,733000,733000,733000,1
20240318,115000,788567000,733000,733000,735000,732000,14
20240318,114900,778306000,733000,733000,733000,733000,1
20240318,114800,777573000,735000,735000,735000,735000,1
20240318,114700,776838000,735000,732000,735000,732000,5
20240318,114600,773169000,732000,731000,734000,731000,5
20240318,114500,769508000,732000,732000,732000,732000,1
20240318,114400,768776000,736000,735000,736000,735000,4
20240318,114300,765835000,732000,734000,734000,731000,8
20240318,114200,759971000,731000,731000,731000,731000,1
20240318,114100,759240000,731000,731000,731000,731000,1
20240318,114000,758509000,731000,731000,731000,731000,3
20240318,113900,756316000,732000,732000,732000,732000,0
20240318,113800,756316000,732000,732000,732000,732000,1
20240318,113700,755584000,732000,732000,732000,732000,1
20240318,113600,754852000,732000,732000,732000,732000,3
20240318,113500,752656000,734000,734000,734000,734000,0
20240318,113400,752656000,734000,734000,734000,734000,4
20240318,113300,749720000,732000,732000,732000,732000,4
20240318,113200,746792000,732000,732000,732000,732000,1
20240318,113100,746060000,733000,733000,733000,733000,1
20240318,113000,745327000,732000,732000,732000,732000,2
20240318,112900,743863000,732000,732000,732000,732000,7
20240318,112800,738739000,731000,731000,731000,731000,2
20240318,112700,737277000,731000,731000,731000,731000,3
20240318,112600,735084000,731000,731000,731000,731000,0
20240318,112500,735084000,731000,731000,731000,731000,1
20240318,112400,734353000,731000,731000,731000,731000,7
20240318,112300,729236000,731000,731000,734000,731000,5
20240318,112200,725578000,731000,731000,731000,731000,0
20240318,112100,725578000,731000,731000,731000,731000,1
20240318,112000,724847000,733000,733000,733000,733000,3
20240318,111900,722648000,733000,733000,733000,733000,1
20240318,111800,721915000,733000,733000,733000,733000,0
20240318,111700,721915000,733000,736000,736000,733000,4
20240318,111600,718980000,733000,733000,733000,733000,1
20240318,111500,718247000,734000,730000,734000,730000,4
20240318,111400,715319000,730000,730000,730000,730000,1
20240318,111300,714589000,730000,730000,730000,730000,3
20240318,111200,712399000,730000,730000,730000,730000,1
20240318,111100,711669000,730000,730000,730000,730000,1
20240318,111000,710939000,730000,730000,730000,730000,3
20240318,110900,708749000,731000,731000,731000,731000,0
20240318,110800,708749000,731000,730000,731000,730000,3
20240318,110700,706557000,732000,731000,732000,731000,52
20240318,110600,668544000,732000,732000,732000,732000,0
20240318,110500,668544000,732000,732000,732000,732000,4
20240318,110400,665616000,731000,731000,731000,731000,3
20240318,110300,663423000,733000,733000,733000,731000,3
20240318,110200,661226000,733000,733000,733000,733000,1
20240318,110100,660493000,731000,733000,733000,731000,2
20240318,110000,659029000,731000,732000,732000,731000,6
20240318,105900,654639000,732000,732000,732000,732000,3
20240318,105800,652443000,733000,733000,733000,733000,5
20240318,105700,648778000,733000,733000,733000,733000,2
20240318,105600,647312000,733000,733000,733000,733000,1
20240318,105500,646579000,736000,732000,736000,732000,7
20240318,105400,641446000,732000,732000,732000,732000,2
20240318,105300,639982000,732000,732000,732000,732000,0
20240318,105200,639982000,732000,732000,732000,732000,1
20240318,105100,639250000,732000,733000,733000,732000,3
20240318,105000,637052000,735000,732000,735000,732000,3
20240318,104900,634850000,732000,732000,732000,732000,1
20240318,104800,634118000,732000,732000,732000,732000,0
20240318,104700,634118000,732000,733000,733000,732000,3
20240318,104600,631921000,736000,733000,736000,733000,2
20240318,104500,630452000,732000,732000,732000,732000,1
20240318,104400,629720000,733000,733000,733000,733000,19
20240318,104300,615793000,733000,733000,733000,733000,1
20240318,104200,615060000,733000,733000,733000,733000,1
20240318,104100,614327000,733000,733000,733000,733000,3
20240318,104000,612128000,733000,733000,733000,733000,0
20240318,103900,612128000,733000,733000,733000,733000,1
20240318,103800,611395000,734000,732000,734000,732000,4
20240318,103700,608465000,732000,732000,732000,732000,2
20240318,103600,607001000,732000,732000,732000,732000,0
20240318,103500,607001000,732000,733000,734000,732000,3
20240318,103400,604802000,732000,732000,732000,732000,2
20240318,103300,603338000,732000,732000,733000,732000,7
20240318,103200,598213000,732000,732000,732000,732000,1
20240318,103100,597481000,734000,733000,734000,733000,6
20240318,103000,593079000,733000,733000,733000,733000,1
20240318,102900,592346000,733000,733000,733000,733000,1
20240318,102800,591613000,734000,734000,734000,734000,3
20240318,102700,589411000,737000,737000,737000,737000,2
20240318,102600,587937000,734000,734000,734000,734000,1
20240318,102500,587203000,732000,732000,732000,732000,1
20240318,102400,586471000,731000,733000,733000,731000,3
20240318,102300,584276000,731000,731000,731000,731000,1
20240318,102200,583545000,731000,731000,731000,731000,1
20240318,102100,582814000,731000,731000,731000,731000,3
20240318,102000,580621000,731000,731000,731000,731000,1
20240318,101900,579890000,731000,731000,731000,731000,1
20240318,101800,579159000,731000,731000,731000,731000,3
20240318,101700,576966000,733000,731000,733000,731000,2
20240318,101600,575502000,731000,731000,731000,731000,1
20240318,101500,574771000,731000,731000,731000,731000,2
20240318,101400,573309000,730000,730000,732000,730000,11
20240318,101300,565272000,729000,730000,730000,729000,2
20240318,101200,563813000,729000,731000,731000,729000,2
20240318,101100,562353000,729000,728000,729000,728000,14
20240318,101000,552148000,729000,730000,730000,729000,34
20240318,100900,527357000,729000,731000,731000,729000,3
20240318,100800,525167000,730000,730000,731000,730000,91
20240318,100700,458736000,730000,731000,731000,730000,17
20240318,100600,446311000,731000,731000,731000,731000,0
20240318,100500,446311000,731000,731000,731000,731000,4
20240318,100400,443387000,731000,732000,732000,731000,18
20240318,100300,430213000,733000,732000,733000,732000,2
20240318,100200,428748000,733000,733000,733000,733000,1
20240318,100100,428015000,732000,732000,732000,732000,3
20240318,100000,425819000,732000,734000,734000,732000,3
20240318,095900,423619000,732000,731000,732000,731000,3
20240318,095800,421424000,731000,731000,731000,731000,8
20240318,095700,415576000,732000,732000,732000,731000,4
20240318,095600,412649000,732000,733000,733000,731000,59
20240318,095500,369463000,733000,734000,734000,733000,3
20240318,095400,367263000,734000,734000,734000,734000,2
20240318,095300,365795000,733000,733000,733000,733000,3
20240318,095200,363596000,733000,733000,733000,733000,4
20240318,095100,360664000,733000,733000,733000,733000,1
20240318,095000,359931000,734000,734000,734000,733000,3
20240318,094900,357730000,734000,734000,734000,734000,13
20240318,094800,348188000,736000,735000,736000,735000,4
20240318,094700,345247000,735000,734000,735000,734000,4
20240318,094600,342309000,733000,733000,733000,733000,1
20240318,094500,341576000,733000,732000,735000,732000,27
20240318,094400,321790000,732000,731000,732000,731000,2
20240318,094300,320327000,731000,731000,731000,731000,4
20240318,094200,317403000,730000,731000,731000,730000,7
20240318,094100,312289000,733000,732000,733000,730000,21
20240318,094000,296932000,732000,732000,732000,732000,1
20240318,093900,296200000,731000,731000,731000,731000,2
20240318,093800,294738000,732000,734000,734000,731000,49
20240318,093700,258823000,734000,735000,737000,734000,39
20240318,093600,230143000,735000,738000,738000,735000,3
20240318,093500,227932000,735000,736000,738000,734000,16
20240318,093400,216158000,736000,735000,736000,734000,8
20240318,093300,210276000,735000,738000,738000,735000,59
20240318,093200,166886000,738000,742000,742000,738000,55
20240318,093100,126172000,742000,744000,744000,742000,3
20240318,093000,123942000,743000,743000,743000,743000,1
20240318,092900,123199000,742000,742000,742000,742000,1
20240318,092800,122457000,742000,742000,742000,742000,0
20240318,092700,122457000,742000,742000,743000,742000,15
20240318,092600,111315000,743000,743000,743000,742000,3
20240318,092500,109087000,742000,744000,744000,742000,13
20240318,092400,99427000,744000,744000,744000,744000,1
20240318,092300,98683000,745000,751000,751000,745000,2
20240318,092200,97187000,745000,745000,745000,745000,1
20240318,092100,96442000,744000,744000,744000,744000,2
20240318,092000,94954000,744000,744000,744000,744000,13
20240318,091900,85282000,743000,746000,746000,743000,5
20240318,091800,81562000,746000,746000,746000,746000,6
20240318,091700,77086000,746000,746000,746000,746000,0
20240318,091600,77086000,746000,746000,746000,746000,0
20240318,091500,77086000,746000,750000,750000,746000,91
20240318,091400,9024000,753000,753000,753000,753000,0
20240318,091300,9024000,753000,753000,753000,753000,0
20240318,091200,9024000,753000,753000,753000,753000,3
20240318,091100,6765000,753000,753000,753000,753000,0
20240318,091000,6765000,753000,753000,753000,753000,0
20240318,090900,6765000,753000,753000,753000,753000,5
20240318,090800,3000000,747000,747000,747000,747000,0
20240318,090700,3000000,747000,747000,747000,747000,0
20240318,090600,3000000,747000,747000,747000,747000,2
20240318,090500,1506000,753000,753000,753000,753000,0
20240318,090400,1506000,753000,753000,753000,753000,0
20240318,090300,1506000,753000,753000,753000,753000,0
20240318,090200,1506000,753000,753000,753000,753000,0
20240318,090100,1506000,753000,753000,753000,753000,0
20240318,090000,1506000,753000,753000,753000,753000,2