KissMeData/063160/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193900,319567200,24450,24450,24450,24450,101
20240318,193800,319567200,24450,24450,24450,24450,0
20240318,193700,319567200,24450,24450,24450,24450,0
20240318,193600,319567200,24450,24450,24450,24450,0
20240318,193500,319567200,24450,24450,24450,24450,0
20240318,193400,319567200,24450,24450,24450,24450,0
20240318,193300,319567200,24450,24450,24450,24450,0
20240318,193200,319567200,24450,24450,24450,24450,0
20240318,193100,319567200,24450,24450,24450,24450,0
20240318,193000,319567200,24450,24450,24450,24450,0
20240318,192900,319567200,24450,24450,24450,24450,0
20240318,192800,319567200,24450,24450,24450,24450,0
20240318,192700,319567200,24450,24450,24450,24450,0
20240318,192600,319567200,24450,24450,24450,24450,0
20240318,192500,319567200,24450,24450,24450,24450,0
20240318,192400,319567200,24450,24450,24450,24450,0
20240318,192300,319567200,24450,24450,24450,24450,0
20240318,192200,319567200,24450,24450,24450,24450,0
20240318,192100,319567200,24450,24450,24450,24450,0
20240318,192000,319567200,24450,24450,24450,24450,0
20240318,191900,319567200,24450,24450,24450,24450,0
20240318,191800,319567200,24450,24450,24450,24450,0
20240318,191700,319567200,24450,24450,24450,24450,0
20240318,191600,319567200,24450,24450,24450,24450,0
20240318,191500,319567200,24450,24450,24450,24450,0
20240318,191400,319567200,24450,24450,24450,24450,0
20240318,191300,319567200,24450,24450,24450,24450,0
20240318,191200,319567200,24450,24450,24450,24450,0
20240318,191100,319567200,24450,24450,24450,24450,0
20240318,191000,319567200,24450,24450,24450,24450,0
20240318,190900,319567200,24450,24450,24450,24450,101
20240318,190800,319567200,24450,24450,24450,24450,0
20240318,190700,319567200,24450,24450,24450,24450,0
20240318,190600,319567200,24450,24450,24450,24450,0
20240318,190500,319567200,24450,24450,24450,24450,0
20240318,190400,319567200,24450,24450,24450,24450,0
20240318,190300,319567200,24450,24450,24450,24450,0
20240318,190200,319567200,24450,24450,24450,24450,0
20240318,190100,319567200,24450,24450,24450,24450,0
20240318,190000,319567200,24450,24450,24450,24450,0
20240318,185900,319567200,24450,24450,24450,24450,0
20240318,185800,319567200,24450,24450,24450,24450,0
20240318,185700,319567200,24450,24450,24450,24450,0
20240318,185600,319567200,24450,24450,24450,24450,0
20240318,185500,319567200,24450,24450,24450,24450,0
20240318,185400,319567200,24450,24450,24450,24450,0
20240318,185300,319567200,24450,24450,24450,24450,0
20240318,185200,319567200,24450,24450,24450,24450,0
20240318,185100,319567200,24450,24450,24450,24450,0
20240318,185000,319567200,24450,24450,24450,24450,0
20240318,184900,319567200,24450,24450,24450,24450,0
20240318,184800,319567200,24450,24450,24450,24450,0
20240318,184700,319567200,24450,24450,24450,24450,0
20240318,184600,319567200,24450,24450,24450,24450,0
20240318,184500,319567200,24450,24450,24450,24450,0
20240318,184400,319567200,24450,24450,24450,24450,0
20240318,184300,319567200,24450,24450,24450,24450,0
20240318,184200,319567200,24450,24450,24450,24450,0
20240318,184100,319567200,24450,24450,24450,24450,0
20240318,184000,319567200,24450,24450,24450,24450,0
20240318,183900,319567200,24450,24450,24450,24450,101
20240318,183800,319567200,24450,24450,24450,24450,0
20240318,183700,319567200,24450,24450,24450,24450,0
20240318,183600,319567200,24450,24450,24450,24450,0
20240318,183500,319567200,24450,24450,24450,24450,0
20240318,183400,319567200,24450,24450,24450,24450,0
20240318,183300,319567200,24450,24450,24450,24450,0
20240318,183200,319567200,24450,24450,24450,24450,0
20240318,183100,319567200,24450,24450,24450,24450,0
20240318,183000,319567200,24450,24450,24450,24450,0
20240318,182900,319567200,24450,24450,24450,24450,0
20240318,182800,319567200,24450,24450,24450,24450,0
20240318,182700,319567200,24450,24450,24450,24450,0
20240318,182600,319567200,24450,24450,24450,24450,0
20240318,182500,319567200,24450,24450,24450,24450,0
20240318,182400,319567200,24450,24450,24450,24450,0
20240318,182300,319567200,24450,24450,24450,24450,0
20240318,182200,319567200,24450,24450,24450,24450,0
20240318,182100,319567200,24450,24450,24450,24450,0
20240318,182000,319567200,24450,24450,24450,24450,0
20240318,181900,319567200,24450,24450,24450,24450,0
20240318,181800,319567200,24450,24450,24450,24450,0
20240318,181700,319567200,24450,24450,24450,24450,0
20240318,181600,319567200,24450,24450,24450,24450,0
20240318,181500,319567200,24450,24450,24450,24450,0
20240318,181400,319567200,24450,24450,24450,24450,0
20240318,181300,319567200,24450,24450,24450,24450,0
20240318,181200,319567200,24450,24450,24450,24450,0
20240318,181100,319567200,24450,24450,24450,24450,0
20240318,181000,319567200,24450,24450,24450,24450,0
20240318,180900,319567200,24450,24450,24450,24450,101
20240318,180800,319567200,24450,24450,24450,24450,0
20240318,180700,319567200,24450,24450,24450,24450,0
20240318,180600,319567200,24450,24450,24450,24450,0
20240318,180500,319567200,24450,24450,24450,24450,0
20240318,180400,319567200,24450,24450,24450,24450,0
20240318,180300,319567200,24450,24450,24450,24450,0
20240318,180200,319567200,24450,24450,24450,24450,0
20240318,180100,319567200,24450,24450,24450,24450,0
20240318,180000,319567200,24450,24450,24450,24450,0
20240318,175900,319567200,24450,24450,24450,24450,0
20240318,175800,319567200,24450,24450,24450,24450,0
20240318,175700,319567200,24450,24450,24450,24450,0
20240318,175600,319567200,24450,24450,24450,24450,0
20240318,175500,319567200,24450,24450,24450,24450,0
20240318,175400,319567200,24450,24450,24450,24450,0
20240318,175300,319567200,24450,24450,24450,24450,0
20240318,175200,319567200,24450,24450,24450,24450,0
20240318,175100,319567200,24450,24450,24450,24450,0
20240318,175000,319567200,24450,24450,24450,24450,0
20240318,174900,319567200,24450,24450,24450,24450,0
20240318,174800,319567200,24450,24450,24450,24450,0
20240318,174700,319567200,24450,24450,24450,24450,0
20240318,174600,319567200,24450,24450,24450,24450,0
20240318,174500,319567200,24450,24450,24450,24450,0
20240318,174400,319567200,24450,24450,24450,24450,0
20240318,174300,319567200,24450,24450,24450,24450,0
20240318,174200,319567200,24450,24450,24450,24450,0
20240318,174100,319567200,24450,24450,24450,24450,0
20240318,174000,319567200,24450,24450,24450,24450,0
20240318,173900,319567200,24450,24450,24450,24450,101
20240318,173800,319567200,24450,24450,24450,24450,0
20240318,173700,319567200,24450,24450,24450,24450,0
20240318,173600,319567200,24450,24450,24450,24450,0
20240318,173500,319567200,24450,24450,24450,24450,0
20240318,173400,319567200,24450,24450,24450,24450,0
20240318,173300,319567200,24450,24450,24450,24450,0
20240318,173200,319567200,24450,24450,24450,24450,0
20240318,173100,319567200,24450,24450,24450,24450,0
20240318,173000,319567200,24450,24450,24450,24450,0
20240318,172900,319567200,24450,24450,24450,24450,0
20240318,172800,319567200,24450,24450,24450,24450,0
20240318,172700,319567200,24450,24450,24450,24450,0
20240318,172600,319567200,24450,24450,24450,24450,0
20240318,172500,319567200,24450,24450,24450,24450,0
20240318,172400,319567200,24450,24450,24450,24450,0
20240318,172300,319567200,24450,24450,24450,24450,0
20240318,172200,319567200,24450,24450,24450,24450,0
20240318,172100,319567200,24450,24450,24450,24450,0
20240318,172000,319567200,24450,24450,24450,24450,0
20240318,171900,319567200,24450,24450,24450,24450,0
20240318,171800,319567200,24450,24450,24450,24450,0
20240318,171700,319567200,24450,24450,24450,24450,0
20240318,171600,319567200,24450,24450,24450,24450,0
20240318,171500,319567200,24450,24450,24450,24450,0
20240318,171400,319567200,24450,24450,24450,24450,0
20240318,171300,319567200,24450,24450,24450,24450,0
20240318,171200,319567200,24450,24450,24450,24450,0
20240318,171100,319567200,24450,24450,24450,24450,0
20240318,171000,319567200,24450,24450,24450,24450,0
20240318,170900,319567200,24450,24450,24450,24450,101
20240318,170800,319567200,24450,24450,24450,24450,0
20240318,170700,319567200,24450,24450,24450,24450,0
20240318,170600,319567200,24450,24450,24450,24450,0
20240318,170500,319567200,24450,24450,24450,24450,0
20240318,170400,319567200,24450,24450,24450,24450,0
20240318,170300,319567200,24450,24450,24450,24450,0
20240318,170200,319567200,24450,24450,24450,24450,0
20240318,170100,319567200,24450,24450,24450,24450,0
20240318,170000,319567200,24450,24450,24450,24450,0
20240318,165900,319567200,24450,24450,24450,24450,0
20240318,165800,319567200,24450,24450,24450,24450,0
20240318,165700,319567200,24450,24450,24450,24450,0
20240318,165600,319567200,24450,24450,24450,24450,0
20240318,165500,319567200,24450,24450,24450,24450,0
20240318,165400,319567200,24450,24450,24450,24450,0
20240318,165300,319567200,24450,24450,24450,24450,0
20240318,165200,319567200,24450,24450,24450,24450,0
20240318,165100,319567200,24450,24450,24450,24450,0
20240318,165000,319567200,24450,24450,24450,24450,0
20240318,164900,319567200,24450,24450,24450,24450,0
20240318,164800,319567200,24450,24450,24450,24450,0
20240318,164700,319567200,24450,24450,24450,24450,0
20240318,164600,319567200,24450,24450,24450,24450,0
20240318,164500,319567200,24450,24450,24450,24450,0
20240318,164400,319567200,24450,24450,24450,24450,0
20240318,164300,319567200,24450,24450,24450,24450,0
20240318,164200,319567200,24450,24450,24450,24450,0
20240318,164100,319567200,24450,24450,24450,24450,0
20240318,164000,319567200,24450,24450,24450,24450,0
20240318,163900,319567200,24450,24450,24450,24450,101
20240318,163800,319567200,24450,24450,24450,24450,0
20240318,163700,319567200,24450,24450,24450,24450,0
20240318,163600,319567200,24450,24450,24450,24450,0
20240318,163500,319567200,24450,24450,24450,24450,0
20240318,163400,319567200,24450,24450,24450,24450,0
20240318,163300,319567200,24450,24450,24450,24450,0
20240318,163200,319567200,24450,24450,24450,24450,0
20240318,163100,319567200,24450,24450,24450,24450,0
20240318,163000,319567200,24450,24450,24450,24450,0
20240318,162900,319567200,24450,24450,24450,24450,0
20240318,162800,319567200,24450,24450,24450,24450,0
20240318,162700,319567200,24450,24450,24450,24450,0
20240318,162600,319567200,24450,24450,24450,24450,0
20240318,162500,319567200,24450,24450,24450,24450,0
20240318,162400,319567200,24450,24450,24450,24450,0
20240318,162300,319567200,24450,24450,24450,24450,0
20240318,162200,319567200,24450,24450,24450,24450,0
20240318,162100,319567200,24450,24450,24450,24450,0
20240318,162000,319567200,24450,24450,24450,24450,0
20240318,161900,319567200,24450,24450,24450,24450,0
20240318,161800,319567200,24450,24450,24450,24450,0
20240318,161700,319567200,24450,24450,24450,24450,0
20240318,161600,319567200,24450,24450,24450,24450,0
20240318,161500,319567200,24450,24450,24450,24450,0
20240318,161400,319567200,24450,24450,24450,24450,0
20240318,161300,319567200,24450,24450,24450,24450,0
20240318,161200,319567200,24450,24450,24450,24450,0
20240318,161100,319567200,24450,24450,24450,24450,0
20240318,161000,319567200,24450,24450,24450,24450,0
20240318,160900,319567200,24450,24450,24450,24450,101
20240318,160800,319567200,24450,24450,24450,24450,0
20240318,160700,319567200,24450,24450,24450,24450,0
20240318,160600,319567200,24450,24450,24450,24450,0
20240318,160500,319567200,24450,24450,24450,24450,0
20240318,160400,319567200,24450,24450,24450,24450,0
20240318,160300,319567200,24450,24450,24450,24450,0
20240318,160200,319567200,24450,24450,24450,24450,0
20240318,160100,319567200,24450,24450,24450,24450,0
20240318,160000,319567200,24450,24450,24450,24450,0
20240318,155900,319567200,24450,24450,24450,24450,0
20240318,155800,319567200,24450,24450,24450,24450,0
20240318,155700,319567200,24450,24450,24450,24450,0
20240318,155600,319567200,24450,24450,24450,24450,0
20240318,155500,319567200,24450,24450,24450,24450,0
20240318,155400,319567200,24450,24450,24450,24450,0
20240318,155300,319567200,24450,24450,24450,24450,0
20240318,155200,319567200,24450,24450,24450,24450,0
20240318,155100,319567200,24450,24450,24450,24450,0
20240318,155000,319567200,24450,24450,24450,24450,0
20240318,154900,319567200,24450,24450,24450,24450,0
20240318,154800,319567200,24450,24450,24450,24450,0
20240318,154700,319567200,24450,24450,24450,24450,0
20240318,154600,319567200,24450,24450,24450,24450,0
20240318,154500,319567200,24450,24450,24450,24450,0
20240318,154400,319567200,24450,24450,24450,24450,0
20240318,154300,319567200,24450,24450,24450,24450,0
20240318,154200,319567200,24450,24450,24450,24450,0
20240318,154100,319567200,24450,24450,24450,24450,0
20240318,154000,319567200,24450,24450,24450,24450,0
20240318,153900,319567200,24450,24450,24450,24450,101
20240318,153800,319567200,24450,24450,24450,24450,0
20240318,153700,319567200,24450,24450,24450,24450,0
20240318,153600,319567200,24450,24450,24450,24450,0
20240318,153500,319567200,24450,24450,24450,24450,0
20240318,153400,319567200,24450,24450,24450,24450,0
20240318,153300,319567200,24450,24450,24450,24450,0
20240318,153200,319567200,24450,24450,24450,24450,0
20240318,153100,319567200,24450,24450,24450,24450,0
20240318,153000,319567200,24450,24450,24450,24450,101
20240318,152900,317097750,24400,24400,24400,24400,0
20240318,152800,317097750,24400,24400,24400,24400,0
20240318,152700,317097750,24400,24400,24400,24400,0
20240318,152600,317097750,24400,24400,24400,24400,0
20240318,152500,317097750,24400,24400,24400,24400,0
20240318,152400,317097750,24400,24400,24400,24400,0
20240318,152300,317097750,24400,24400,24400,24400,0
20240318,152200,317097750,24400,24400,24400,24400,0
20240318,152100,317097750,24400,24400,24400,24400,0
20240318,152000,317097750,24400,24400,24400,24400,0
20240318,151900,317097750,24400,24400,24400,24400,0
20240318,151800,317097750,24400,24400,24400,24400,0
20240318,151700,317097750,24400,24400,24400,24400,83
20240318,151600,315072550,24400,24400,24400,24400,29
20240318,151500,314364950,24400,24400,24400,24400,1
20240318,151400,314340550,24350,24350,24350,24350,0
20240318,151300,314340550,24350,24300,24350,24300,230
20240318,151200,308740750,24250,24250,24250,24250,0
20240318,151100,308740750,24250,24250,24250,24250,19
20240318,151000,308280000,24250,24350,24350,24250,22
20240318,150900,307745150,24400,24400,24400,24400,1
20240318,150800,307720750,24350,24350,24350,24350,1
20240318,150700,307696400,24350,24350,24350,24350,0
20240318,150600,307696400,24350,24350,24350,24350,0
20240318,150500,307696400,24350,24350,24350,24350,0
20240318,150400,307696400,24350,24350,24350,24350,0
20240318,150300,307696400,24350,24350,24350,24350,0
20240318,150200,307696400,24350,24350,24350,24350,1
20240318,150100,307672050,24350,24350,24350,24350,0
20240318,150000,307672050,24350,24400,24400,24350,19
20240318,145900,307209350,24300,24300,24300,24300,30
20240318,145800,306480350,24400,24400,24400,24400,0
20240318,145700,306480350,24400,24400,24400,24400,0
20240318,145600,306480350,24400,24400,24400,24400,0
20240318,145500,306480350,24400,24400,24400,24400,0
20240318,145400,306480350,24400,24400,24400,24400,0
20240318,145300,306480350,24400,24400,24400,24400,0
20240318,145200,306480350,24400,24350,24400,24350,51
20240318,145100,305238450,24300,24300,24300,24300,69
20240318,145000,303561750,24300,24300,24300,24300,0
20240318,144900,303561750,24300,24300,24300,24300,100
20240318,144800,301131750,24350,24350,24350,24350,0
20240318,144700,301131750,24350,24350,24350,24350,0
20240318,144600,301131750,24350,24350,24350,24350,0
20240318,144500,301131750,24350,24350,24350,24350,19
20240318,144400,300669100,24250,24300,24300,24250,200
20240318,144300,295817450,24400,24400,24400,24400,0
20240318,144200,295817450,24400,24400,24400,24400,0
20240318,144100,295817450,24400,24350,24450,24350,42
20240318,144000,294792550,24400,24400,24400,24400,0
20240318,143900,294792550,24400,24350,24400,24350,3
20240318,143800,294719450,24300,24300,24300,24300,22
20240318,143700,294184850,24350,24350,24350,24350,0
20240318,143600,294184850,24350,24350,24350,24350,0
20240318,143500,294184850,24350,24350,24350,24350,0
20240318,143400,294184850,24350,24350,24350,24350,0
20240318,143300,294184850,24350,24300,24350,24300,2
20240318,143200,294136200,24250,24250,24250,24250,1
20240318,143100,294111950,24250,24250,24250,24250,0
20240318,143000,294111950,24250,24250,24250,24250,0
20240318,142900,294111950,24250,24250,24250,24250,0
20240318,142800,294111950,24250,24250,24250,24250,41
20240318,142700,293117700,24250,24250,24250,24250,40
20240318,142600,292147700,24350,24350,24350,24350,0
20240318,142500,292147700,24350,24350,24350,24350,0
20240318,142400,292147700,24350,24350,24350,24350,20
20240318,142300,291660700,24250,24300,24300,24200,604
20240318,142200,277017300,24500,24500,24500,24500,0
20240318,142100,277017300,24500,24500,24500,24500,0
20240318,142000,277017300,24500,24400,24500,24400,2
20240318,141900,276968400,24350,24350,24350,24350,0
20240318,141800,276968400,24350,24350,24350,24350,0
20240318,141700,276968400,24350,24350,24350,24350,1
20240318,141600,276944050,24350,24350,24350,24350,0
20240318,141500,276944050,24350,24350,24350,24350,70
20240318,141400,275239550,24400,24400,24400,24400,0
20240318,141300,275239550,24400,24400,24400,24400,0
20240318,141200,275239550,24400,24400,24400,24400,0
20240318,141100,275239550,24400,24400,24400,24400,0
20240318,141000,275239550,24400,24400,24400,24400,0
20240318,140900,275239550,24400,24400,24400,24400,0
20240318,140800,275239550,24400,24400,24400,24400,0
20240318,140700,275239550,24400,24400,24400,24400,0
20240318,140600,275239550,24400,24400,24400,24400,15
20240318,140500,274873550,24400,24400,24400,24400,129
20240318,140400,271725950,24450,24450,24450,24450,0
20240318,140300,271725950,24450,24450,24450,24450,18
20240318,140200,271285850,24450,24450,24450,24450,3
20240318,140100,271212500,24500,24500,24500,24500,0
20240318,140000,271212500,24500,24500,24500,24500,0
20240318,135900,271212500,24500,24500,24500,24500,0
20240318,135800,271212500,24500,24500,24500,24500,0
20240318,135700,271212500,24500,24500,24500,24500,2
20240318,135600,271163500,24500,24500,24500,24500,1
20240318,135500,271139000,24450,24450,24450,24450,0
20240318,135400,271139000,24450,24450,24450,24450,0
20240318,135300,271139000,24450,24450,24450,24450,3
20240318,135200,271065650,24500,24500,24500,24500,0
20240318,135100,271065650,24500,24500,24500,24500,0
20240318,135000,271065650,24500,24500,24500,24500,0
20240318,134900,271065650,24500,24500,24500,24500,0
20240318,134800,271065650,24500,24500,24500,24500,0
20240318,134700,271065650,24500,24500,24500,24500,0
20240318,134600,271065650,24500,24500,24500,24500,0
20240318,134500,271065650,24500,24500,24500,24500,5
20240318,134400,270943150,24400,24400,24400,24400,0
20240318,134300,270943150,24400,24400,24400,24400,0
20240318,134200,270943150,24400,24400,24400,24400,0
20240318,134100,270943150,24400,24450,24450,24400,2
20240318,134000,270894300,24450,24450,24450,24450,0
20240318,133900,270894300,24450,24450,24450,24450,101
20240318,133800,268424850,24500,24500,24500,24500,0
20240318,133700,268424850,24500,24500,24500,24500,0
20240318,133600,268424850,24500,24500,24500,24500,0
20240318,133500,268424850,24500,24500,24500,24500,0
20240318,133400,268424850,24500,24500,24500,24500,0
20240318,133300,268424850,24500,24500,24500,24500,0
20240318,133200,268424850,24500,24500,24500,24500,2
20240318,133100,268375850,24500,24550,24550,24500,214
20240318,133000,263132350,24550,24550,24550,24550,0
20240318,132900,263132350,24550,24550,24550,24550,0
20240318,132800,263132350,24550,24550,24550,24550,0
20240318,132700,263132350,24550,24550,24550,24550,0
20240318,132600,263132350,24550,24550,24550,24550,0
20240318,132500,263132350,24550,24550,24550,24550,87
20240318,132400,260996500,24500,24500,24500,24500,2
20240318,132300,260947500,24500,24500,24500,24500,115
20240318,132200,258130000,24550,24550,24550,24550,10
20240318,132100,257884500,24550,24550,24550,24550,0
20240318,132000,257884500,24550,24550,24550,24550,0
20240318,131900,257884500,24550,24550,24550,24550,0
20240318,131800,257884500,24550,24550,24550,24550,1
20240318,131700,257859950,24550,24550,24550,24550,90
20240318,131600,255650450,24500,24500,24500,24500,0
20240318,131500,255650450,24500,24500,24500,24500,0
20240318,131400,255650450,24500,24500,24500,24500,49
20240318,131300,254449950,24500,24500,24500,24500,0
20240318,131200,254449950,24500,24500,24500,24500,1
20240318,131100,254425450,24500,24500,24500,24500,0
20240318,131000,254425450,24500,24500,24500,24500,0
20240318,130900,254425450,24500,24500,24500,24500,0
20240318,130800,254425450,24500,24500,24500,24500,0
20240318,130700,254425450,24500,24500,24500,24500,2
20240318,130600,254376450,24500,24500,24500,24500,0
20240318,130500,254376450,24500,24500,24500,24500,0
20240318,130400,254376450,24500,24500,24500,24500,0
20240318,130300,254376450,24500,24500,24500,24500,99
20240318,130200,251950950,24550,24550,24550,24550,1
20240318,130100,251926400,24500,24550,24550,24500,22
20240318,130000,251386400,24550,24550,24550,24550,101
20240318,125900,248906850,24550,24550,24550,24550,1
20240318,125800,248882300,24550,24550,24550,24550,0
20240318,125700,248882300,24550,24550,24550,24550,0
20240318,125600,248882300,24550,24550,24550,24550,0
20240318,125500,248882300,24550,24550,24550,24550,176
20240318,125400,244561500,24550,24500,24550,24500,40
20240318,125300,243580950,24500,24500,24500,24500,0
20240318,125200,243580950,24500,24500,24500,24500,0
20240318,125100,243580950,24500,24500,24500,24500,38
20240318,125000,242649950,24450,24450,24450,24450,175
20240318,124900,238371200,24450,24450,24450,24450,20
20240318,124800,237882200,24500,24500,24500,24500,0
20240318,124700,237882200,24500,24500,24500,24500,0
20240318,124600,237882200,24500,24500,24500,24500,100
20240318,124500,235432200,24500,24500,24500,24500,1
20240318,124400,235407700,24500,24500,24500,24500,0
20240318,124300,235407700,24500,24500,24500,24500,0
20240318,124200,235407700,24500,24500,24500,24500,1
20240318,124100,235383200,24450,24450,24450,24450,0
20240318,124000,235383200,24450,24450,24450,24450,0
20240318,123900,235383200,24450,24450,24450,24450,0
20240318,123800,235383200,24450,24450,24450,24450,0
20240318,123700,235383200,24450,24450,24450,24450,0
20240318,123600,235383200,24450,24450,24450,24450,0
20240318,123500,235383200,24450,24450,24450,24450,0
20240318,123400,235383200,24450,24450,24450,24450,0
20240318,123300,235383200,24450,24450,24450,24450,2
20240318,123200,235334300,24500,24500,24500,24500,0
20240318,123100,235334300,24500,24500,24500,24500,2
20240318,123000,235285300,24550,24550,24550,24550,0
20240318,122900,235285300,24550,24500,24550,24450,83
20240318,122800,233252400,24500,24500,24500,24500,2
20240318,122700,233203400,24500,24500,24500,24500,0
20240318,122600,233203400,24500,24450,24500,24450,4
20240318,122500,233105500,24500,24500,24500,24500,0
20240318,122400,233105500,24500,24500,24500,24500,0
20240318,122300,233105500,24500,24500,24500,24500,0
20240318,122200,233105500,24500,24500,24500,24500,1
20240318,122100,233081000,24450,24450,24450,24450,9
20240318,122000,232860950,24450,24450,24450,24450,10
20240318,121900,232616450,24550,24550,24550,24550,50
20240318,121800,231388950,24550,24550,24550,24550,1
20240318,121700,231364400,24500,24500,24500,24500,12
20240318,121600,231070400,24500,24500,24500,24500,0
20240318,121500,231070400,24500,24500,24500,24500,119
20240318,121400,228154900,24500,24500,24500,24500,0
20240318,121300,228154900,24500,24500,24500,24500,0
20240318,121200,228154900,24500,24450,24500,24450,438
20240318,121100,217441600,24450,24450,24450,24450,8
20240318,121000,217246000,24450,24450,24450,24450,0
20240318,120900,217246000,24450,24450,24450,24450,82
20240318,120800,215241100,24450,24450,24450,24450,0
20240318,120700,215241100,24450,24450,24450,24450,0
20240318,120600,215241100,24450,24450,24450,24450,60
20240318,120500,213774100,24450,24450,24450,24450,0
20240318,120400,213774100,24450,24450,24450,24450,0
20240318,120300,213774100,24450,24450,24450,24450,5
20240318,120200,213651850,24450,24450,24450,24450,0
20240318,120100,213651850,24450,24450,24450,24450,0
20240318,120000,213651850,24450,24400,24450,24400,92
20240318,115900,211402950,24400,24400,24400,24400,0
20240318,115800,211402950,24400,24400,24400,24400,73
20240318,115700,209621750,24400,24400,24400,24400,0
20240318,115600,209621750,24400,24450,24450,24400,11
20240318,115500,209353300,24450,24450,24450,24450,0
20240318,115400,209353300,24450,24400,24450,24400,4
20240318,115300,209255650,24400,24400,24400,24400,10
20240318,115200,209011650,24400,24400,24400,24400,30
20240318,115100,208279650,24400,24400,24400,24400,2
20240318,115000,208230850,24400,24450,24450,24400,11
20240318,114900,207962400,24450,24450,24450,24450,0
20240318,114800,207962400,24450,24400,24450,24400,192
20240318,114700,203268050,24450,24350,24450,24350,63
20240318,114600,201728500,24400,24400,24400,24400,34
20240318,114500,200898900,24400,24400,24400,24400,0
20240318,114400,200898900,24400,24450,24450,24400,11
20240318,114300,200630450,24400,24400,24400,24400,5
20240318,114200,200508450,24400,24400,24400,24400,0
20240318,114100,200508450,24400,24400,24400,24400,12
20240318,114000,200215650,24400,24400,24400,24400,50
20240318,113900,198995650,24450,24400,24450,24400,5
20240318,113800,198873600,24400,24400,24400,24400,10
20240318,113700,198629600,24450,24450,24450,24450,1
20240318,113600,198605150,24450,24400,24450,24400,6
20240318,113500,198458700,24400,24400,24400,24400,9
20240318,113400,198239100,24300,24400,24400,24300,10
20240318,113300,197995650,24400,24400,24450,24350,113
20240318,113200,195237650,24400,24400,24400,24350,39
20240318,113100,194286200,24400,24400,24400,24400,22
20240318,113000,193749400,24350,24350,24350,24350,0
20240318,112900,193749400,24350,24350,24350,24350,10
20240318,112800,193505900,24350,24350,24350,24350,0
20240318,112700,193505900,24350,24350,24350,24350,7
20240318,112600,193335450,24350,24350,24350,24350,4
20240318,112500,193238050,24350,24350,24350,24350,50
20240318,112400,192020550,24350,24350,24350,24350,0
20240318,112300,192020550,24350,24350,24350,24350,10
20240318,112200,191777050,24350,24350,24350,24350,1
20240318,112100,191752700,24350,24350,24350,24350,7
20240318,112000,191582250,24300,24300,24300,24300,10
20240318,111900,191339250,24350,24350,24350,24350,0
20240318,111800,191339250,24350,24350,24350,24350,0
20240318,111700,191339250,24350,24350,24350,24350,3
20240318,111600,191266200,24350,24350,24350,24350,0
20240318,111500,191266200,24350,24350,24350,24350,0
20240318,111400,191266200,24350,24350,24350,24350,22
20240318,111300,190730500,24350,24350,24350,24350,0
20240318,111200,190730500,24350,24350,24350,24350,4
20240318,111100,190633100,24300,24300,24300,24300,9
20240318,111000,190414400,24300,24300,24300,24300,0
20240318,110900,190414400,24300,24300,24300,24300,10
20240318,110800,190171400,24250,24250,24250,24250,10
20240318,110700,189928900,24300,24300,24300,24300,0
20240318,110600,189928900,24300,24300,24300,24300,14
20240318,110500,189588700,24250,24250,24250,24250,10
20240318,110400,189346200,24250,24250,24250,24250,0
20240318,110300,189346200,24250,24250,24250,24250,1
20240318,110200,189321950,24250,24250,24250,24250,10
20240318,110100,189079450,24300,24300,24300,24300,0
20240318,110000,189079450,24300,24300,24300,24300,1
20240318,105900,189055150,24250,24200,24250,24200,12
20240318,105800,188764650,24250,24250,24250,24250,5
20240318,105700,188643400,24250,24250,24250,24250,55
20240318,105600,187309650,24250,24150,24250,24150,68
20240318,105500,185662050,24200,24200,24200,24200,93
20240318,105400,183411450,24200,24200,24200,24200,11
20240318,105300,183145250,24250,24250,24250,24250,0
20240318,105200,183145250,24250,24250,24250,24250,0
20240318,105100,183145250,24250,24200,24250,24200,254
20240318,105000,176986250,24150,24150,24150,24150,6
20240318,104900,176841350,24100,24150,24150,24100,15
20240318,104800,176479600,24150,24150,24150,24150,0
20240318,104700,176479600,24150,24150,24150,24150,0
20240318,104600,176479600,24150,24150,24150,24150,0
20240318,104500,176479600,24150,24150,24150,24150,0
20240318,104400,176479600,24150,24150,24150,24150,9
20240318,104300,176262250,24100,24100,24100,24100,0
20240318,104200,176262250,24100,24100,24100,24100,0
20240318,104100,176262250,24100,24100,24100,24100,0
20240318,104000,176262250,24100,24200,24250,24100,29
20240318,103900,175561550,24150,24150,24150,24150,0
20240318,103800,175561550,24150,24150,24150,24150,0
20240318,103700,175561550,24150,24150,24150,24150,55
20240318,103600,174233300,24150,24150,24150,24150,45
20240318,103500,173146550,24150,24150,24150,24150,0
20240318,103400,173146550,24150,24150,24150,24150,11
20240318,103300,172880900,24200,24200,24200,24200,1
20240318,103200,172856700,24200,24200,24200,24200,3
20240318,103100,172784100,24150,24150,24150,24150,10
20240318,103000,172542600,24100,24100,24100,24100,0
20240318,102900,172542600,24100,24100,24100,24100,4
20240318,102800,172446200,24150,24150,24150,24150,10
20240318,102700,172204700,24100,24200,24200,24100,134
20240318,102600,168967450,24200,24200,24200,24200,1
20240318,102500,168943250,24200,24200,24200,24200,10
20240318,102400,168701250,24200,24200,24200,24200,0
20240318,102300,168701250,24200,24200,24200,24200,50
20240318,102200,167491250,24200,24200,24200,24200,60
20240318,102100,166039250,24200,24200,24200,24200,12
20240318,102000,165748850,24150,24150,24150,24150,0
20240318,101900,165748850,24150,24200,24200,24150,23
20240318,101800,165192500,24250,24250,24250,24250,1
20240318,101700,165168250,24200,24200,24200,24200,0
20240318,101600,165168250,24200,24200,24200,24200,10
20240318,101500,164926250,24200,24200,24200,24200,0
20240318,101400,164926250,24200,24200,24200,24200,0
20240318,101300,164926250,24200,24250,24250,24150,198
20240318,101200,160139800,24250,24250,24250,24250,4
20240318,101100,160042800,24200,24200,24200,24200,0
20240318,101000,160042800,24200,24200,24250,24200,200
20240318,100900,155202300,24250,24200,24250,24200,36
20240318,100800,154331050,24200,24200,24200,24200,0
20240318,100700,154331050,24200,24200,24200,24200,10
20240318,100600,154089050,24250,24250,24250,24250,1
20240318,100500,154064800,24250,24250,24250,24250,2
20240318,100400,154016300,24250,24250,24250,24250,11
20240318,100300,153749550,24350,24300,24350,24300,10
20240318,100200,153506100,24300,24300,24300,24300,1
20240318,100100,153481800,24200,24300,24300,24150,672
20240318,100000,137210400,24300,24350,24400,24300,222
20240318,095900,131804850,24350,24300,24350,24300,82
20240318,095800,129809900,24350,24300,24350,24250,59
20240318,095700,128375050,24350,24150,24350,24150,126
20240318,095600,125318500,24250,24250,24250,24100,308
20240318,095500,117879400,24200,24350,24550,24200,467
20240318,095400,106493350,24300,24200,24300,24200,1353
20240318,095300,73659900,24150,24100,24150,24100,19
20240318,095200,73201550,24050,24050,24050,24050,0
20240318,095100,73201550,24050,24050,24050,24050,0
20240318,095000,73201550,24050,24050,24050,24050,0
20240318,094900,73201550,24050,24150,24150,24050,81
20240318,094800,71252300,24200,24200,24200,24200,1
20240318,094700,71228100,24200,24150,24200,24150,3
20240318,094600,71155600,24150,24150,24150,24150,8
20240318,094500,70962400,24200,24200,24200,24200,1
20240318,094400,70938200,24250,24200,24250,24100,14
20240318,094300,70600450,24200,24150,24200,24150,216
20240318,094200,65373650,24150,24150,24150,24150,2
20240318,094100,65325350,24200,24200,24200,24200,394
20240318,094000,55790550,24200,24200,24200,24200,0
20240318,093900,55790550,24200,24250,24250,24200,114
20240318,093800,53026550,24250,24250,24250,24250,15
20240318,093700,52662800,24250,24150,24250,24150,489
20240318,093600,40835650,24150,24100,24150,24100,11
20240318,093500,40570500,24150,24150,24150,24150,0
20240318,093400,40570500,24150,24150,24150,24150,0
20240318,093300,40570500,24150,24150,24150,24100,13
20240318,093200,40257050,24150,24150,24150,24150,22
20240318,093100,39725750,24150,24150,24150,24100,94
20240318,093000,37457800,24100,24050,24100,24050,39
20240318,092900,36518900,24100,24050,24100,24050,12
20240318,092800,36230200,24000,24000,24000,24000,38
20240318,092700,35318200,23950,23950,23950,23950,17
20240318,092600,34911050,23950,23950,23950,23900,42
20240318,092500,33906650,23900,23950,23950,23900,170
20240318,092400,29843500,23900,23900,23900,23900,0
20240318,092300,29843500,23900,23900,23900,23900,84
20240318,092200,27835900,23850,23850,23850,23850,43
20240318,092100,26810350,23850,23900,23900,23850,179
20240318,092000,22538700,23950,23900,23950,23900,10
20240318,091900,22299300,23950,23950,23950,23950,64
20240318,091800,20766500,23950,23950,23950,23950,10
20240318,091700,20527000,23950,23950,23950,23950,0
20240318,091600,20527000,23950,23900,23950,23900,31
20240318,091500,19786050,24000,24000,24000,24000,4
20240318,091400,19690050,24000,24000,24000,24000,7
20240318,091300,19522050,24000,23950,24050,23950,81
20240318,091200,17578450,23900,23900,23900,23900,110
20240318,091100,14949450,23900,23900,23900,23900,0
20240318,091000,14949450,23900,23900,23900,23900,1
20240318,090900,14925550,23900,23950,23950,23900,20
20240318,090800,14447350,23900,23850,23900,23850,61
20240318,090700,12989900,23900,23900,23900,23900,108
20240318,090600,10408700,23900,23900,23900,23900,20
20240318,090500,9930700,24000,24000,24000,24000,11
20240318,090400,9666700,23900,23900,23900,23900,112
20240318,090300,6989900,23850,23900,23900,23850,12
20240318,090200,6703350,23950,24050,24050,23950,10
20240318,090100,6463350,23850,23850,23850,23850,2
20240318,090000,6415650,23850,23850,23850,23850,269