KissMeData/058630/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193700,344989700,5790,5790,5790,5790,683
20240318,193600,344989700,5790,5790,5790,5790,0
20240318,193500,344989700,5790,5790,5790,5790,0
20240318,193400,344989700,5790,5790,5790,5790,0
20240318,193300,344989700,5790,5790,5790,5790,0
20240318,193200,344989700,5790,5790,5790,5790,0
20240318,193100,344989700,5790,5790,5790,5790,0
20240318,193000,344989700,5790,5790,5790,5790,0
20240318,192900,344989700,5790,5790,5790,5790,0
20240318,192800,344989700,5790,5790,5790,5790,0
20240318,192700,344989700,5790,5790,5790,5790,0
20240318,192600,344989700,5790,5790,5790,5790,0
20240318,192500,344989700,5790,5790,5790,5790,0
20240318,192400,344989700,5790,5790,5790,5790,0
20240318,192300,344989700,5790,5790,5790,5790,0
20240318,192200,344989700,5790,5790,5790,5790,0
20240318,192100,344989700,5790,5790,5790,5790,0
20240318,192000,344989700,5790,5790,5790,5790,0
20240318,191900,344989700,5790,5790,5790,5790,0
20240318,191800,344989700,5790,5790,5790,5790,0
20240318,191700,344989700,5790,5790,5790,5790,0
20240318,191600,344989700,5790,5790,5790,5790,0
20240318,191500,344989700,5790,5790,5790,5790,0
20240318,191400,344989700,5790,5790,5790,5790,0
20240318,191300,344989700,5790,5790,5790,5790,0
20240318,191200,344989700,5790,5790,5790,5790,0
20240318,191100,344989700,5790,5790,5790,5790,0
20240318,191000,344989700,5790,5790,5790,5790,0
20240318,190900,344989700,5790,5790,5790,5790,0
20240318,190800,344989700,5790,5790,5790,5790,0
20240318,190700,344989700,5790,5790,5790,5790,683
20240318,190600,344989700,5790,5790,5790,5790,0
20240318,190500,344989700,5790,5790,5790,5790,0
20240318,190400,344989700,5790,5790,5790,5790,0
20240318,190300,344989700,5790,5790,5790,5790,0
20240318,190200,344989700,5790,5790,5790,5790,0
20240318,190100,344989700,5790,5790,5790,5790,0
20240318,190000,344989700,5790,5790,5790,5790,0
20240318,185900,344989700,5790,5790,5790,5790,0
20240318,185800,344989700,5790,5790,5790,5790,0
20240318,185700,344989700,5790,5790,5790,5790,0
20240318,185600,344989700,5790,5790,5790,5790,0
20240318,185500,344989700,5790,5790,5790,5790,0
20240318,185400,344989700,5790,5790,5790,5790,0
20240318,185300,344989700,5790,5790,5790,5790,0
20240318,185200,344989700,5790,5790,5790,5790,0
20240318,185100,344989700,5790,5790,5790,5790,0
20240318,185000,344989700,5790,5790,5790,5790,0
20240318,184900,344989700,5790,5790,5790,5790,0
20240318,184800,344989700,5790,5790,5790,5790,0
20240318,184700,344989700,5790,5790,5790,5790,0
20240318,184600,344989700,5790,5790,5790,5790,0
20240318,184500,344989700,5790,5790,5790,5790,0
20240318,184400,344989700,5790,5790,5790,5790,0
20240318,184300,344989700,5790,5790,5790,5790,0
20240318,184200,344989700,5790,5790,5790,5790,0
20240318,184100,344989700,5790,5790,5790,5790,0
20240318,184000,344989700,5790,5790,5790,5790,0
20240318,183900,344989700,5790,5790,5790,5790,0
20240318,183800,344989700,5790,5790,5790,5790,0
20240318,183700,344989700,5790,5790,5790,5790,683
20240318,183600,344989700,5790,5790,5790,5790,0
20240318,183500,344989700,5790,5790,5790,5790,0
20240318,183400,344989700,5790,5790,5790,5790,0
20240318,183300,344989700,5790,5790,5790,5790,0
20240318,183200,344989700,5790,5790,5790,5790,0
20240318,183100,344989700,5790,5790,5790,5790,0
20240318,183000,344989700,5790,5790,5790,5790,0
20240318,182900,344989700,5790,5790,5790,5790,0
20240318,182800,344989700,5790,5790,5790,5790,0
20240318,182700,344989700,5790,5790,5790,5790,0
20240318,182600,344989700,5790,5790,5790,5790,0
20240318,182500,344989700,5790,5790,5790,5790,0
20240318,182400,344989700,5790,5790,5790,5790,0
20240318,182300,344989700,5790,5790,5790,5790,0
20240318,182200,344989700,5790,5790,5790,5790,0
20240318,182100,344989700,5790,5790,5790,5790,0
20240318,182000,344989700,5790,5790,5790,5790,0
20240318,181900,344989700,5790,5790,5790,5790,0
20240318,181800,344989700,5790,5790,5790,5790,0
20240318,181700,344989700,5790,5790,5790,5790,0
20240318,181600,344989700,5790,5790,5790,5790,0
20240318,181500,344989700,5790,5790,5790,5790,0
20240318,181400,344989700,5790,5790,5790,5790,0
20240318,181300,344989700,5790,5790,5790,5790,0
20240318,181200,344989700,5790,5790,5790,5790,0
20240318,181100,344989700,5790,5790,5790,5790,0
20240318,181000,344989700,5790,5790,5790,5790,0
20240318,180900,344989700,5790,5790,5790,5790,0
20240318,180800,344989700,5790,5790,5790,5790,0
20240318,180700,344989700,5790,5790,5790,5790,683
20240318,180600,344989700,5790,5790,5790,5790,0
20240318,180500,344989700,5790,5790,5790,5790,0
20240318,180400,344989700,5790,5790,5790,5790,0
20240318,180300,344989700,5790,5790,5790,5790,0
20240318,180200,344989700,5790,5790,5790,5790,0
20240318,180100,344989700,5790,5790,5790,5790,0
20240318,180000,344989700,5790,5790,5790,5790,0
20240318,175900,344989700,5790,5790,5790,5790,0
20240318,175800,344989700,5790,5790,5790,5790,0
20240318,175700,344989700,5790,5790,5790,5790,0
20240318,175600,344989700,5790,5790,5790,5790,0
20240318,175500,344989700,5790,5790,5790,5790,0
20240318,175400,344989700,5790,5790,5790,5790,0
20240318,175300,344989700,5790,5790,5790,5790,0
20240318,175200,344989700,5790,5790,5790,5790,0
20240318,175100,344989700,5790,5790,5790,5790,0
20240318,175000,344989700,5790,5790,5790,5790,0
20240318,174900,344989700,5790,5790,5790,5790,0
20240318,174800,344989700,5790,5790,5790,5790,0
20240318,174700,344989700,5790,5790,5790,5790,0
20240318,174600,344989700,5790,5790,5790,5790,0
20240318,174500,344989700,5790,5790,5790,5790,0
20240318,174400,344989700,5790,5790,5790,5790,0
20240318,174300,344989700,5790,5790,5790,5790,0
20240318,174200,344989700,5790,5790,5790,5790,0
20240318,174100,344989700,5790,5790,5790,5790,0
20240318,174000,344989700,5790,5790,5790,5790,0
20240318,173900,344989700,5790,5790,5790,5790,0
20240318,173800,344989700,5790,5790,5790,5790,0
20240318,173700,344989700,5790,5790,5790,5790,683
20240318,173600,344989700,5790,5790,5790,5790,0
20240318,173500,344989700,5790,5790,5790,5790,0
20240318,173400,344989700,5790,5790,5790,5790,0
20240318,173300,344989700,5790,5790,5790,5790,0
20240318,173200,344989700,5790,5790,5790,5790,0
20240318,173100,344989700,5790,5790,5790,5790,0
20240318,173000,344989700,5790,5790,5790,5790,0
20240318,172900,344989700,5790,5790,5790,5790,0
20240318,172800,344989700,5790,5790,5790,5790,0
20240318,172700,344989700,5790,5790,5790,5790,0
20240318,172600,344989700,5790,5790,5790,5790,0
20240318,172500,344989700,5790,5790,5790,5790,0
20240318,172400,344989700,5790,5790,5790,5790,0
20240318,172300,344989700,5790,5790,5790,5790,0
20240318,172200,344989700,5790,5790,5790,5790,0
20240318,172100,344989700,5790,5790,5790,5790,0
20240318,172000,344989700,5790,5790,5790,5790,0
20240318,171900,344989700,5790,5790,5790,5790,0
20240318,171800,344989700,5790,5790,5790,5790,0
20240318,171700,344989700,5790,5790,5790,5790,0
20240318,171600,344989700,5790,5790,5790,5790,0
20240318,171500,344989700,5790,5790,5790,5790,0
20240318,171400,344989700,5790,5790,5790,5790,0
20240318,171300,344989700,5790,5790,5790,5790,0
20240318,171200,344989700,5790,5790,5790,5790,0
20240318,171100,344989700,5790,5790,5790,5790,0
20240318,171000,344989700,5790,5790,5790,5790,0
20240318,170900,344989700,5790,5790,5790,5790,0
20240318,170800,344989700,5790,5790,5790,5790,0
20240318,170700,344989700,5790,5790,5790,5790,683
20240318,170600,344989700,5790,5790,5790,5790,0
20240318,170500,344989700,5790,5790,5790,5790,0
20240318,170400,344989700,5790,5790,5790,5790,0
20240318,170300,344989700,5790,5790,5790,5790,0
20240318,170200,344989700,5790,5790,5790,5790,0
20240318,170100,344989700,5790,5790,5790,5790,0
20240318,170000,344989700,5790,5790,5790,5790,0
20240318,165900,344989700,5790,5790,5790,5790,0
20240318,165800,344989700,5790,5790,5790,5790,0
20240318,165700,344989700,5790,5790,5790,5790,0
20240318,165600,344989700,5790,5790,5790,5790,0
20240318,165500,344989700,5790,5790,5790,5790,0
20240318,165400,344989700,5790,5790,5790,5790,0
20240318,165300,344989700,5790,5790,5790,5790,0
20240318,165200,344989700,5790,5790,5790,5790,0
20240318,165100,344989700,5790,5790,5790,5790,0
20240318,165000,344989700,5790,5790,5790,5790,0
20240318,164900,344989700,5790,5790,5790,5790,0
20240318,164800,344989700,5790,5790,5790,5790,0
20240318,164700,344989700,5790,5790,5790,5790,0
20240318,164600,344989700,5790,5790,5790,5790,0
20240318,164500,344989700,5790,5790,5790,5790,0
20240318,164400,344989700,5790,5790,5790,5790,0
20240318,164300,344989700,5790,5790,5790,5790,0
20240318,164200,344989700,5790,5790,5790,5790,0
20240318,164100,344989700,5790,5790,5790,5790,0
20240318,164000,344989700,5790,5790,5790,5790,0
20240318,163900,344989700,5790,5790,5790,5790,0
20240318,163800,344989700,5790,5790,5790,5790,0
20240318,163700,344989700,5790,5790,5790,5790,683
20240318,163600,344989700,5790,5790,5790,5790,0
20240318,163500,344989700,5790,5790,5790,5790,0
20240318,163400,344989700,5790,5790,5790,5790,0
20240318,163300,344989700,5790,5790,5790,5790,0
20240318,163200,344989700,5790,5790,5790,5790,0
20240318,163100,344989700,5790,5790,5790,5790,0
20240318,163000,344989700,5790,5790,5790,5790,0
20240318,162900,344989700,5790,5790,5790,5790,0
20240318,162800,344989700,5790,5790,5790,5790,0
20240318,162700,344989700,5790,5790,5790,5790,0
20240318,162600,344989700,5790,5790,5790,5790,0
20240318,162500,344989700,5790,5790,5790,5790,0
20240318,162400,344989700,5790,5790,5790,5790,0
20240318,162300,344989700,5790,5790,5790,5790,0
20240318,162200,344989700,5790,5790,5790,5790,0
20240318,162100,344989700,5790,5790,5790,5790,0
20240318,162000,344989700,5790,5790,5790,5790,0
20240318,161900,344989700,5790,5790,5790,5790,0
20240318,161800,344989700,5790,5790,5790,5790,0
20240318,161700,344989700,5790,5790,5790,5790,0
20240318,161600,344989700,5790,5790,5790,5790,0
20240318,161500,344989700,5790,5790,5790,5790,0
20240318,161400,344989700,5790,5790,5790,5790,0
20240318,161300,344989700,5790,5790,5790,5790,0
20240318,161200,344989700,5790,5790,5790,5790,0
20240318,161100,344989700,5790,5790,5790,5790,0
20240318,161000,344989700,5790,5790,5790,5790,0
20240318,160900,344989700,5790,5790,5790,5790,0
20240318,160800,344989700,5790,5790,5790,5790,0
20240318,160700,344989700,5790,5790,5790,5790,683
20240318,160600,344989700,5790,5790,5790,5790,0
20240318,160500,344989700,5790,5790,5790,5790,0
20240318,160400,344989700,5790,5790,5790,5790,0
20240318,160300,344989700,5790,5790,5790,5790,0
20240318,160200,344989700,5790,5790,5790,5790,0
20240318,160100,344989700,5790,5790,5790,5790,0
20240318,160000,344989700,5790,5790,5790,5790,0
20240318,155900,344989700,5790,5790,5790,5790,0
20240318,155800,344989700,5790,5790,5790,5790,0
20240318,155700,344989700,5790,5790,5790,5790,0
20240318,155600,344989700,5790,5790,5790,5790,0
20240318,155500,344989700,5790,5790,5790,5790,0
20240318,155400,344989700,5790,5790,5790,5790,0
20240318,155300,344989700,5790,5790,5790,5790,0
20240318,155200,344989700,5790,5790,5790,5790,0
20240318,155100,344989700,5790,5790,5790,5790,0
20240318,155000,344989700,5790,5790,5790,5790,0
20240318,154900,344989700,5790,5790,5790,5790,0
20240318,154800,344989700,5790,5790,5790,5790,0
20240318,154700,344989700,5790,5790,5790,5790,0
20240318,154600,344989700,5790,5790,5790,5790,0
20240318,154500,344989700,5790,5790,5790,5790,0
20240318,154400,344989700,5790,5790,5790,5790,0
20240318,154300,344989700,5790,5790,5790,5790,0
20240318,154200,344989700,5790,5790,5790,5790,0
20240318,154100,344989700,5790,5790,5790,5790,0
20240318,154000,344989700,5790,5790,5790,5790,0
20240318,153900,344989700,5790,5790,5790,5790,0
20240318,153800,344989700,5790,5790,5790,5790,0
20240318,153700,344989700,5790,5790,5790,5790,683
20240318,153600,344989700,5790,5790,5790,5790,0
20240318,153500,344989700,5790,5790,5790,5790,0
20240318,153400,344989700,5790,5790,5790,5790,0
20240318,153300,344989700,5790,5790,5790,5790,0
20240318,153200,344989700,5790,5790,5790,5790,0
20240318,153100,344989700,5790,5790,5790,5790,0
20240318,153000,344989700,5790,5790,5790,5790,683
20240318,152900,341035130,5810,5810,5810,5810,0
20240318,152800,341035130,5810,5810,5810,5810,0
20240318,152700,341035130,5810,5810,5810,5810,0
20240318,152600,341035130,5810,5810,5810,5810,0
20240318,152500,341035130,5810,5810,5810,5810,0
20240318,152400,341035130,5810,5810,5810,5810,0
20240318,152300,341035130,5810,5810,5810,5810,0
20240318,152200,341035130,5810,5810,5810,5810,0
20240318,152100,341035130,5810,5810,5810,5810,0
20240318,152000,341035130,5810,5810,5810,5810,0
20240318,151900,341035130,5810,5810,5810,5800,1412
20240318,151800,332836620,5810,5810,5810,5810,2
20240318,151700,332825000,5810,5810,5810,5810,11
20240318,151600,332761090,5820,5820,5820,5820,4
20240318,151500,332737810,5810,5810,5820,5810,802
20240318,151400,328078180,5800,5800,5800,5800,1327
20240318,151300,320381580,5790,5800,5800,5790,101
20240318,151200,319796780,5790,5790,5790,5790,106
20240318,151100,319183040,5790,5780,5790,5780,6
20240318,151000,319148340,5780,5790,5790,5780,2
20240318,150900,319136770,5800,5800,5800,5800,1
20240318,150800,319130970,5800,5800,5800,5800,3
20240318,150700,319113570,5800,5800,5800,5800,0
20240318,150600,319113570,5800,5790,5800,5780,51
20240318,150500,318818360,5800,5800,5800,5800,50
20240318,150400,318528360,5800,5800,5800,5800,2501
20240318,150300,304022560,5790,5790,5790,5790,1460
20240318,150200,295569160,5790,5790,5790,5790,1
20240318,150100,295563370,5790,5790,5790,5790,0
20240318,150000,295563370,5790,5790,5790,5790,0
20240318,145900,295563370,5790,5790,5790,5790,1
20240318,145800,295557580,5780,5780,5780,5780,0
20240318,145700,295557580,5780,5780,5780,5780,1519
20240318,145600,286777760,5780,5780,5780,5780,0
20240318,145500,286777760,5780,5780,5780,5770,35
20240318,145400,286575740,5780,5780,5780,5780,1
20240318,145300,286569960,5770,5770,5770,5770,13
20240318,145200,286494950,5780,5780,5780,5780,0
20240318,145100,286494950,5780,5780,5780,5780,0
20240318,145000,286494950,5780,5780,5780,5780,0
20240318,144900,286494950,5780,5780,5780,5780,0
20240318,144800,286494950,5780,5780,5780,5780,0
20240318,144700,286494950,5780,5780,5780,5780,0
20240318,144600,286494950,5780,5780,5780,5780,1
20240318,144500,286489170,5770,5770,5770,5770,0
20240318,144400,286489170,5770,5770,5770,5770,0
20240318,144300,286489170,5770,5770,5770,5770,0
20240318,144200,286489170,5770,5770,5770,5770,0
20240318,144100,286489170,5770,5770,5770,5770,0
20240318,144000,286489170,5770,5770,5770,5770,0
20240318,143900,286489170,5770,5770,5770,5770,0
20240318,143800,286489170,5770,5770,5770,5770,2
20240318,143700,286477630,5780,5780,5780,5780,0
20240318,143600,286477630,5780,5780,5780,5780,1
20240318,143500,286471850,5780,5780,5780,5780,0
20240318,143400,286471850,5780,5780,5780,5780,0
20240318,143300,286471850,5780,5780,5780,5780,1
20240318,143200,286466070,5780,5780,5780,5780,0
20240318,143100,286466070,5780,5780,5780,5780,950
20240318,143000,280975070,5780,5780,5780,5780,0
20240318,142900,280975070,5780,5780,5780,5780,0
20240318,142800,280975070,5780,5780,5780,5780,0
20240318,142700,280975070,5780,5780,5780,5780,0
20240318,142600,280975070,5780,5770,5780,5770,88
20240318,142500,280467300,5770,5770,5780,5770,127
20240318,142400,279734440,5780,5780,5780,5780,0
20240318,142300,279734440,5780,5780,5780,5780,200
20240318,142200,278578440,5780,5780,5780,5780,0
20240318,142100,278578440,5780,5780,5780,5780,26
20240318,142000,278428160,5780,5780,5780,5780,1
20240318,141900,278422380,5780,5780,5780,5780,0
20240318,141800,278422380,5780,5780,5780,5780,50
20240318,141700,278133380,5780,5780,5780,5780,100
20240318,141600,277555380,5780,5780,5780,5780,0
20240318,141500,277555380,5780,5780,5780,5780,0
20240318,141400,277555380,5780,5780,5780,5780,30
20240318,141300,277381980,5770,5770,5770,5770,100
20240318,141200,276804980,5770,5770,5770,5770,0
20240318,141100,276804980,5770,5770,5770,5770,44
20240318,141000,276551100,5780,5780,5780,5780,0
20240318,140900,276551100,5780,5780,5780,5780,0
20240318,140800,276551100,5780,5780,5780,5780,1
20240318,140700,276545320,5770,5770,5770,5770,0
20240318,140600,276545320,5770,5770,5770,5770,0
20240318,140500,276545320,5770,5770,5770,5770,204
20240318,140400,275368240,5770,5770,5770,5770,0
20240318,140300,275368240,5770,5770,5770,5770,0
20240318,140200,275368240,5770,5770,5770,5770,865
20240318,140100,270377190,5780,5780,5780,5780,0
20240318,140000,270377190,5780,5780,5780,5780,30
20240318,135900,270203790,5780,5780,5780,5780,0
20240318,135800,270203790,5780,5780,5780,5780,0
20240318,135700,270203790,5780,5780,5780,5780,0
20240318,135600,270203790,5780,5780,5780,5780,0
20240318,135500,270203790,5780,5780,5780,5780,2
20240318,135400,270192230,5770,5770,5770,5770,0
20240318,135300,270192230,5770,5770,5770,5770,0
20240318,135200,270192230,5770,5770,5770,5770,5
20240318,135100,270163380,5770,5770,5770,5770,0
20240318,135000,270163380,5770,5770,5770,5770,0
20240318,134900,270163380,5770,5770,5770,5770,0
20240318,134800,270163380,5770,5780,5780,5770,18
20240318,134700,270059370,5790,5790,5790,5790,0
20240318,134600,270059370,5790,5790,5790,5790,382
20240318,134500,267847590,5790,5790,5790,5790,0
20240318,134400,267847590,5790,5790,5790,5790,0
20240318,134300,267847590,5790,5790,5790,5790,2
20240318,134200,267836010,5760,5760,5760,5760,0
20240318,134100,267836010,5760,5760,5760,5760,0
20240318,134000,267836010,5760,5760,5760,5760,0
20240318,133900,267836010,5760,5780,5780,5760,313
20240318,133800,266032410,5780,5780,5780,5780,10
20240318,133700,265974610,5780,5780,5780,5780,1
20240318,133600,265968830,5770,5770,5770,5770,0
20240318,133500,265968830,5770,5770,5770,5770,0
20240318,133400,265968830,5770,5770,5770,5770,0
20240318,133300,265968830,5770,5770,5770,5770,0
20240318,133200,265968830,5770,5770,5770,5770,827
20240318,133100,261197040,5770,5770,5770,5770,7
20240318,133000,261156650,5780,5780,5780,5780,1
20240318,132900,261150870,5780,5780,5780,5780,9
20240318,132800,261098850,5780,5780,5780,5780,18
20240318,132700,260994810,5780,5780,5780,5780,0
20240318,132600,260994810,5780,5780,5780,5780,0
20240318,132500,260994810,5780,5780,5780,5780,24
20240318,132400,260856090,5780,5780,5780,5780,0
20240318,132300,260856090,5780,5780,5780,5780,0
20240318,132200,260856090,5780,5780,5780,5780,0
20240318,132100,260856090,5780,5780,5780,5780,0
20240318,132000,260856090,5780,5780,5780,5780,54
20240318,131900,260543970,5770,5770,5770,5770,0
20240318,131800,260543970,5770,5770,5770,5770,4
20240318,131700,260520890,5770,5770,5770,5770,0
20240318,131600,260520890,5770,5770,5770,5770,0
20240318,131500,260520890,5770,5770,5770,5770,0
20240318,131400,260520890,5770,5770,5770,5770,169
20240318,131300,259545760,5780,5780,5780,5780,0
20240318,131200,259545760,5780,5780,5780,5780,0
20240318,131100,259545760,5780,5780,5780,5780,30
20240318,131000,259372360,5780,5780,5780,5780,0
20240318,130900,259372360,5780,5780,5780,5780,0
20240318,130800,259372360,5780,5790,5790,5780,21
20240318,130700,259250970,5790,5790,5790,5790,0
20240318,130600,259250970,5790,5790,5790,5790,0
20240318,130500,259250970,5790,5790,5790,5790,0
20240318,130400,259250970,5790,5790,5790,5790,0
20240318,130300,259250970,5790,5790,5790,5790,0
20240318,130200,259250970,5790,5790,5790,5790,0
20240318,130100,259250970,5790,5790,5790,5790,1
20240318,130000,259245180,5790,5790,5790,5790,0
20240318,125900,259245180,5790,5790,5790,5790,0
20240318,125800,259245180,5790,5790,5790,5790,0
20240318,125700,259245180,5790,5790,5790,5790,0
20240318,125600,259245180,5790,5790,5790,5790,0
20240318,125500,259245180,5790,5790,5790,5790,1
20240318,125400,259239390,5770,5770,5770,5770,0
20240318,125300,259239390,5770,5770,5770,5770,0
20240318,125200,259239390,5770,5770,5770,5770,0
20240318,125100,259239390,5770,5770,5770,5770,0
20240318,125000,259239390,5770,5770,5770,5770,2
20240318,124900,259227850,5770,5770,5770,5770,0
20240318,124800,259227850,5770,5770,5770,5770,574
20240318,124700,255915870,5770,5770,5770,5770,687
20240318,124600,251951880,5780,5780,5780,5780,54
20240318,124500,251639760,5780,5780,5780,5780,0
20240318,124400,251639760,5780,5780,5780,5780,17
20240318,124300,251541500,5780,5780,5780,5780,100
20240318,124200,250963500,5780,5780,5780,5780,0
20240318,124100,250963500,5780,5780,5780,5780,0
20240318,124000,250963500,5780,5780,5780,5780,0
20240318,123900,250963500,5780,5780,5780,5780,0
20240318,123800,250963500,5780,5780,5780,5780,0
20240318,123700,250963500,5780,5780,5780,5780,100
20240318,123600,250385500,5770,5770,5770,5770,0
20240318,123500,250385500,5770,5770,5770,5770,100
20240318,123400,249808500,5780,5780,5780,5780,0
20240318,123300,249808500,5780,5780,5780,5780,0
20240318,123200,249808500,5780,5780,5780,5780,0
20240318,123100,249808500,5780,5780,5780,5780,10
20240318,123000,249750700,5780,5780,5780,5780,0
20240318,122900,249750700,5780,5780,5780,5780,0
20240318,122800,249750700,5780,5780,5780,5780,1
20240318,122700,249744920,5780,5780,5780,5780,1
20240318,122600,249739140,5780,5780,5780,5780,0
20240318,122500,249739140,5780,5770,5780,5770,6
20240318,122400,249704510,5780,5780,5780,5780,0
20240318,122300,249704510,5780,5780,5780,5780,0
20240318,122200,249704510,5780,5780,5780,5780,1
20240318,122100,249698730,5780,5780,5780,5780,50
20240318,122000,249409730,5770,5770,5770,5770,0
20240318,121900,249409730,5770,5770,5770,5770,0
20240318,121800,249409730,5770,5770,5770,5770,0
20240318,121700,249409730,5770,5770,5770,5770,50
20240318,121600,249121230,5770,5770,5770,5770,1
20240318,121500,249115460,5780,5780,5780,5780,1
20240318,121400,249109680,5780,5780,5780,5780,10
20240318,121300,249051880,5780,5780,5780,5780,0
20240318,121200,249051880,5780,5780,5780,5780,0
20240318,121100,249051880,5780,5780,5780,5780,7
20240318,121000,249011420,5790,5790,5790,5790,0
20240318,120900,249011420,5790,5790,5790,5790,0
20240318,120800,249011420,5790,5790,5790,5790,0
20240318,120700,249011420,5790,5790,5790,5790,0
20240318,120600,249011420,5790,5790,5790,5790,0
20240318,120500,249011420,5790,5790,5790,5790,111
20240318,120400,248368730,5790,5790,5790,5790,0
20240318,120300,248368730,5790,5790,5790,5790,0
20240318,120200,248368730,5790,5790,5790,5790,0
20240318,120100,248368730,5790,5790,5790,5790,0
20240318,120000,248368730,5790,5790,5790,5790,0
20240318,115900,248368730,5790,5790,5790,5790,0
20240318,115800,248368730,5790,5790,5790,5790,0
20240318,115700,248368730,5790,5790,5790,5790,1
20240318,115600,248362940,5770,5770,5770,5770,0
20240318,115500,248362940,5770,5790,5790,5770,583
20240318,115400,244996830,5800,5800,5800,5800,0
20240318,115300,244996830,5800,5800,5800,5800,0
20240318,115200,244996830,5800,5800,5800,5800,9
20240318,115100,244944630,5800,5800,5800,5800,0
20240318,115000,244944630,5800,5800,5800,5800,0
20240318,114900,244944630,5800,5800,5800,5800,0
20240318,114800,244944630,5800,5800,5800,5800,0
20240318,114700,244944630,5800,5800,5800,5800,51
20240318,114600,244648830,5770,5770,5770,5770,64
20240318,114500,244279550,5770,5780,5780,5770,409
20240318,114400,241915710,5800,5800,5800,5800,0
20240318,114300,241915710,5800,5800,5800,5800,0
20240318,114200,241915710,5800,5800,5800,5800,1
20240318,114100,241909910,5780,5780,5780,5780,10
20240318,114000,241852110,5780,5780,5780,5780,0
20240318,113900,241852110,5780,5780,5780,5780,0
20240318,113800,241852110,5780,5780,5780,5780,0
20240318,113700,241852110,5780,5790,5790,5780,13
20240318,113600,241776960,5800,5800,5800,5800,0
20240318,113500,241776960,5800,5800,5800,5800,0
20240318,113400,241776960,5800,5800,5800,5800,0
20240318,113300,241776960,5800,5800,5800,5800,0
20240318,113200,241776960,5800,5800,5800,5800,0
20240318,113100,241776960,5800,5800,5800,5800,0
20240318,113000,241776960,5800,5800,5800,5800,0
20240318,112900,241776960,5800,5800,5800,5800,0
20240318,112800,241776960,5800,5800,5800,5800,0
20240318,112700,241776960,5800,5800,5800,5800,0
20240318,112600,241776960,5800,5800,5800,5800,1
20240318,112500,241771160,5770,5770,5770,5770,0
20240318,112400,241771160,5770,5770,5770,5770,10
20240318,112300,241713460,5770,5790,5790,5770,501
20240318,112200,238818430,5800,5800,5800,5800,0
20240318,112100,238818430,5800,5800,5800,5800,0
20240318,112000,238818430,5800,5800,5800,5800,0
20240318,111900,238818430,5800,5800,5800,5800,0
20240318,111800,238818430,5800,5800,5800,5800,0
20240318,111700,238818430,5800,5800,5800,5800,0
20240318,111600,238818430,5800,5800,5800,5800,1
20240318,111500,238812630,5800,5800,5800,5800,0
20240318,111400,238812630,5800,5800,5800,5800,200
20240318,111300,237652630,5800,5800,5800,5800,0
20240318,111200,237652630,5800,5800,5800,5800,0
20240318,111100,237652630,5800,5800,5800,5800,1740
20240318,111000,227560630,5780,5780,5780,5780,2
20240318,110900,227549070,5800,5800,5800,5800,0
20240318,110800,227549070,5800,5800,5800,5800,0
20240318,110700,227549070,5800,5800,5800,5800,0
20240318,110600,227549070,5800,5800,5800,5800,0
20240318,110500,227549070,5800,5800,5800,5800,0
20240318,110400,227549070,5800,5800,5800,5800,0
20240318,110300,227549070,5800,5800,5800,5800,0
20240318,110200,227549070,5800,5800,5800,5800,502
20240318,110100,224637470,5790,5790,5790,5790,77
20240318,110000,224191640,5790,5790,5790,5790,154
20240318,105900,223299980,5790,5790,5790,5790,50
20240318,105800,223010480,5790,5790,5790,5790,589
20240318,105700,219600170,5790,5790,5790,5790,0
20240318,105600,219600170,5790,5790,5790,5790,1
20240318,105500,219594380,5770,5770,5770,5770,20
20240318,105400,219478980,5770,5770,5770,5770,0
20240318,105300,219478980,5770,5770,5770,5770,0
20240318,105200,219478980,5770,5770,5770,5770,0
20240318,105100,219478980,5770,5770,5770,5770,0
20240318,105000,219478980,5770,5770,5770,5770,0
20240318,104900,219478980,5770,5770,5770,5770,0
20240318,104800,219478980,5770,5780,5780,5770,106
20240318,104700,218867310,5770,5770,5770,5770,0
20240318,104600,218867310,5770,5770,5770,5770,0
20240318,104500,218867310,5770,5770,5770,5770,0
20240318,104400,218867310,5770,5770,5770,5770,0
20240318,104300,218867310,5770,5780,5780,5770,300
20240318,104200,217134170,5770,5770,5770,5770,0
20240318,104100,217134170,5770,5790,5790,5770,12
20240318,104000,217064890,5770,5770,5770,5770,0
20240318,103900,217064890,5770,5770,5770,5770,0
20240318,103800,217064890,5770,5770,5770,5770,0
20240318,103700,217064890,5770,5770,5770,5770,0
20240318,103600,217064890,5770,5770,5770,5770,1457
20240318,103500,208658000,5770,5770,5770,5770,229
20240318,103400,207336670,5770,5770,5770,5770,0
20240318,103300,207336670,5770,5770,5770,5770,0
20240318,103200,207336670,5770,5770,5770,5770,110
20240318,103100,206701970,5770,5770,5770,5770,0
20240318,103000,206701970,5770,5780,5780,5770,546
20240318,102900,203548600,5780,5780,5780,5780,0
20240318,102800,203548600,5780,5780,5780,5780,0
20240318,102700,203548600,5780,5780,5780,5780,0
20240318,102600,203548600,5780,5780,5780,5780,0
20240318,102500,203548600,5780,5780,5780,5780,24
20240318,102400,203409880,5780,5780,5780,5780,0
20240318,102300,203409880,5780,5780,5780,5780,227
20240318,102200,202097820,5780,5780,5780,5780,0
20240318,102100,202097820,5780,5780,5780,5780,1
20240318,102000,202092040,5770,5770,5770,5770,0
20240318,101900,202092040,5770,5770,5770,5770,220
20240318,101800,200822640,5760,5760,5760,5760,0
20240318,101700,200822640,5760,5760,5760,5760,0
20240318,101600,200822640,5760,5780,5780,5760,400
20240318,101500,198514850,5790,5790,5790,5790,10
20240318,101400,198456950,5790,5790,5790,5790,0
20240318,101300,198456950,5790,5790,5790,5790,8
20240318,101200,198410630,5790,5790,5790,5790,104
20240318,101100,197808470,5800,5800,5800,5800,0
20240318,101000,197808470,5800,5800,5800,5800,0
20240318,100900,197808470,5800,5800,5800,5800,0
20240318,100800,197808470,5800,5800,5800,5800,0
20240318,100700,197808470,5800,5800,5800,5800,0
20240318,100600,197808470,5800,5800,5800,5800,50
20240318,100500,197518470,5800,5800,5800,5800,85
20240318,100400,197025470,5800,5800,5800,5800,1
20240318,100300,197019670,5800,5800,5800,5800,3
20240318,100200,197002270,5800,5800,5800,5800,2
20240318,100100,196990670,5800,5800,5800,5800,1
20240318,100000,196984870,5800,5800,5800,5800,20
20240318,095900,196868870,5800,5800,5800,5800,4
20240318,095800,196845670,5770,5770,5770,5770,0
20240318,095700,196845670,5770,5770,5770,5770,55
20240318,095600,196528320,5770,5780,5780,5770,3802
20240318,095500,174557550,5810,5810,5810,5810,0
20240318,095400,174557550,5810,5810,5810,5810,30
20240318,095300,174383250,5810,5810,5810,5810,0
20240318,095200,174383250,5810,5810,5810,5810,23
20240318,095100,174249620,5810,5810,5810,5810,1
20240318,095000,174243810,5800,5800,5800,5800,0
20240318,094900,174243810,5800,5800,5800,5800,0
20240318,094800,174243810,5800,5800,5800,5800,3362
20240318,094700,154744210,5780,5790,5790,5780,1222
20240318,094600,147674830,5780,5780,5780,5780,0
20240318,094500,147674830,5780,5780,5780,5780,0
20240318,094400,147674830,5780,5780,5780,5780,451
20240318,094300,145068050,5790,5790,5790,5790,0
20240318,094200,145068050,5790,5790,5790,5790,2
20240318,094100,145056470,5790,5780,5790,5750,4020
20240318,094000,121911140,5790,5790,5790,5790,0
20240318,093900,121911140,5790,5790,5790,5790,0
20240318,093800,121911140,5790,5790,5790,5790,196
20240318,093700,120776300,5790,5790,5790,5790,10
20240318,093600,120718400,5790,5790,5790,5790,0
20240318,093500,120718400,5790,5790,5790,5790,0
20240318,093400,120718400,5790,5790,5790,5780,301
20240318,093300,118975620,5790,5790,5790,5790,0
20240318,093200,118975620,5790,5790,5790,5790,300
20240318,093100,117238620,5790,5790,5790,5790,598
20240318,093000,113776200,5780,5780,5780,5780,0
20240318,092900,113776200,5780,5780,5780,5780,11
20240318,092800,113712620,5780,5780,5780,5780,0
20240318,092700,113712620,5780,5780,5780,5780,0
20240318,092600,113712620,5780,5780,5780,5780,279
20240318,092500,112100000,5790,5790,5790,5790,1
20240318,092400,112094210,5780,5780,5780,5780,0
20240318,092300,112094210,5780,5780,5780,5780,200
20240318,092200,110938210,5790,5790,5790,5790,0
20240318,092100,110938210,5790,5790,5790,5790,0
20240318,092000,110938210,5790,5790,5790,5790,9
20240318,091900,110886100,5800,5800,5800,5800,0
20240318,091800,110886100,5800,5800,5800,5800,100
20240318,091700,110306100,5800,5800,5800,5800,174
20240318,091600,109296900,5810,5810,5810,5810,0
20240318,091500,109296900,5810,5810,5810,5810,1
20240318,091400,109291090,5770,5800,5800,5750,16217
20240318,091300,15978980,5800,5800,5800,5800,0
20240318,091200,15978980,5800,5800,5800,5800,1
20240318,091100,15973180,5810,5810,5810,5810,0
20240318,091000,15973180,5810,5810,5810,5810,0
20240318,090900,15973180,5810,5800,5810,5800,15
20240318,090800,15886040,5780,5780,5780,5780,0
20240318,090700,15886040,5780,5780,5780,5780,22
20240318,090600,15758880,5780,5780,5780,5780,0
20240318,090500,15758880,5780,5780,5780,5780,20
20240318,090400,15643280,5750,5770,5770,5750,11
20240318,090300,15580010,5780,5770,5780,5770,1822
20240318,090200,5064930,5740,5740,5740,5740,2
20240318,090100,5053450,5730,5750,5750,5730,734
20240318,090000,842420,5770,5770,5770,5770,146