KissMeData/038540/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192100,307623770,3780,3780,3780,3780,3771
20240318,192000,307623770,3780,3780,3780,3780,0
20240318,191900,307623770,3780,3780,3780,3780,0
20240318,191800,307623770,3780,3780,3780,3780,0
20240318,191700,307623770,3780,3780,3780,3780,0
20240318,191600,307623770,3780,3780,3780,3780,0
20240318,191500,307623770,3780,3780,3780,3780,0
20240318,191400,307623770,3780,3780,3780,3780,0
20240318,191300,307623770,3780,3780,3780,3780,0
20240318,191200,307623770,3780,3780,3780,3780,0
20240318,191100,307623770,3780,3780,3780,3780,0
20240318,191000,307623770,3780,3780,3780,3780,0
20240318,190900,307623770,3780,3780,3780,3780,0
20240318,190800,307623770,3780,3780,3780,3780,0
20240318,190700,307623770,3780,3780,3780,3780,0
20240318,190600,307623770,3780,3780,3780,3780,0
20240318,190500,307623770,3780,3780,3780,3780,0
20240318,190400,307623770,3780,3780,3780,3780,0
20240318,190300,307623770,3780,3780,3780,3780,0
20240318,190200,307623770,3780,3780,3780,3780,0
20240318,190100,307623770,3780,3780,3780,3780,0
20240318,190000,307623770,3780,3780,3780,3780,0
20240318,185900,307623770,3780,3780,3780,3780,0
20240318,185800,307623770,3780,3780,3780,3780,0
20240318,185700,307623770,3780,3780,3780,3780,0
20240318,185600,307623770,3780,3780,3780,3780,0
20240318,185500,307623770,3780,3780,3780,3780,0
20240318,185400,307623770,3780,3780,3780,3780,0
20240318,185300,307623770,3780,3780,3780,3780,0
20240318,185200,307623770,3780,3780,3780,3780,0
20240318,185100,307623770,3780,3780,3780,3780,3771
20240318,185000,307623770,3780,3780,3780,3780,0
20240318,184900,307623770,3780,3780,3780,3780,0
20240318,184800,307623770,3780,3780,3780,3780,0
20240318,184700,307623770,3780,3780,3780,3780,0
20240318,184600,307623770,3780,3780,3780,3780,0
20240318,184500,307623770,3780,3780,3780,3780,0
20240318,184400,307623770,3780,3780,3780,3780,0
20240318,184300,307623770,3780,3780,3780,3780,0
20240318,184200,307623770,3780,3780,3780,3780,0
20240318,184100,307623770,3780,3780,3780,3780,0
20240318,184000,307623770,3780,3780,3780,3780,0
20240318,183900,307623770,3780,3780,3780,3780,0
20240318,183800,307623770,3780,3780,3780,3780,0
20240318,183700,307623770,3780,3780,3780,3780,0
20240318,183600,307623770,3780,3780,3780,3780,0
20240318,183500,307623770,3780,3780,3780,3780,0
20240318,183400,307623770,3780,3780,3780,3780,0
20240318,183300,307623770,3780,3780,3780,3780,0
20240318,183200,307623770,3780,3780,3780,3780,0
20240318,183100,307623770,3780,3780,3780,3780,0
20240318,183000,307623770,3780,3780,3780,3780,0
20240318,182900,307623770,3780,3780,3780,3780,0
20240318,182800,307623770,3780,3780,3780,3780,0
20240318,182700,307623770,3780,3780,3780,3780,0
20240318,182600,307623770,3780,3780,3780,3780,0
20240318,182500,307623770,3780,3780,3780,3780,0
20240318,182400,307623770,3780,3780,3780,3780,0
20240318,182300,307623770,3780,3780,3780,3780,0
20240318,182200,307623770,3780,3780,3780,3780,0
20240318,182100,307623770,3780,3780,3780,3780,3771
20240318,182000,307623770,3780,3780,3780,3780,0
20240318,181900,307623770,3780,3780,3780,3780,0
20240318,181800,307623770,3780,3780,3780,3780,0
20240318,181700,307623770,3780,3780,3780,3780,0
20240318,181600,307623770,3780,3780,3780,3780,0
20240318,181500,307623770,3780,3780,3780,3780,0
20240318,181400,307623770,3780,3780,3780,3780,0
20240318,181300,307623770,3780,3780,3780,3780,0
20240318,181200,307623770,3780,3780,3780,3780,0
20240318,181100,307623770,3780,3780,3780,3780,0
20240318,181000,307623770,3780,3780,3780,3780,0
20240318,180900,307623770,3780,3780,3780,3780,0
20240318,180800,307623770,3780,3780,3780,3780,0
20240318,180700,307623770,3780,3780,3780,3780,0
20240318,180600,307623770,3780,3780,3780,3780,0
20240318,180500,307623770,3780,3780,3780,3780,0
20240318,180400,307623770,3780,3780,3780,3780,0
20240318,180300,307623770,3780,3780,3780,3780,0
20240318,180200,307623770,3780,3780,3780,3780,0
20240318,180100,307623770,3780,3780,3780,3780,0
20240318,180000,307623770,3780,3780,3780,3780,0
20240318,175900,307623770,3780,3780,3780,3780,0
20240318,175800,307623770,3780,3780,3780,3780,0
20240318,175700,307623770,3780,3780,3780,3780,0
20240318,175600,307623770,3780,3780,3780,3780,0
20240318,175500,307623770,3780,3780,3780,3780,0
20240318,175400,307623770,3780,3780,3780,3780,0
20240318,175300,307623770,3780,3780,3780,3780,0
20240318,175200,307623770,3780,3780,3780,3780,0
20240318,175100,307623770,3780,3780,3780,3780,3771
20240318,175000,307623770,3780,3780,3780,3780,0
20240318,174900,307623770,3780,3780,3780,3780,0
20240318,174800,307623770,3780,3780,3780,3780,0
20240318,174700,307623770,3780,3780,3780,3780,0
20240318,174600,307623770,3780,3780,3780,3780,0
20240318,174500,307623770,3780,3780,3780,3780,0
20240318,174400,307623770,3780,3780,3780,3780,0
20240318,174300,307623770,3780,3780,3780,3780,0
20240318,174200,307623770,3780,3780,3780,3780,0
20240318,174100,307623770,3780,3780,3780,3780,0
20240318,174000,307623770,3780,3780,3780,3780,0
20240318,173900,307623770,3780,3780,3780,3780,0
20240318,173800,307623770,3780,3780,3780,3780,0
20240318,173700,307623770,3780,3780,3780,3780,0
20240318,173600,307623770,3780,3780,3780,3780,0
20240318,173500,307623770,3780,3780,3780,3780,0
20240318,173400,307623770,3780,3780,3780,3780,0
20240318,173300,307623770,3780,3780,3780,3780,0
20240318,173200,307623770,3780,3780,3780,3780,0
20240318,173100,307623770,3780,3780,3780,3780,0
20240318,173000,307623770,3780,3780,3780,3780,0
20240318,172900,307623770,3780,3780,3780,3780,0
20240318,172800,307623770,3780,3780,3780,3780,0
20240318,172700,307623770,3780,3780,3780,3780,0
20240318,172600,307623770,3780,3780,3780,3780,0
20240318,172500,307623770,3780,3780,3780,3780,0
20240318,172400,307623770,3780,3780,3780,3780,0
20240318,172300,307623770,3780,3780,3780,3780,0
20240318,172200,307623770,3780,3780,3780,3780,0
20240318,172100,307623770,3780,3780,3780,3780,3771
20240318,172000,307623770,3780,3780,3780,3780,0
20240318,171900,307623770,3780,3780,3780,3780,0
20240318,171800,307623770,3780,3780,3780,3780,0
20240318,171700,307623770,3780,3780,3780,3780,0
20240318,171600,307623770,3780,3780,3780,3780,0
20240318,171500,307623770,3780,3780,3780,3780,0
20240318,171400,307623770,3780,3780,3780,3780,0
20240318,171300,307623770,3780,3780,3780,3780,0
20240318,171200,307623770,3780,3780,3780,3780,0
20240318,171100,307623770,3780,3780,3780,3780,0
20240318,171000,307623770,3780,3780,3780,3780,0
20240318,170900,307623770,3780,3780,3780,3780,0
20240318,170800,307623770,3780,3780,3780,3780,0
20240318,170700,307623770,3780,3780,3780,3780,0
20240318,170600,307623770,3780,3780,3780,3780,0
20240318,170500,307623770,3780,3780,3780,3780,0
20240318,170400,307623770,3780,3780,3780,3780,0
20240318,170300,307623770,3780,3780,3780,3780,0
20240318,170200,307623770,3780,3780,3780,3780,0
20240318,170100,307623770,3780,3780,3780,3780,0
20240318,170000,307623770,3780,3780,3780,3780,0
20240318,165900,307623770,3780,3780,3780,3780,0
20240318,165800,307623770,3780,3780,3780,3780,0
20240318,165700,307623770,3780,3780,3780,3780,0
20240318,165600,307623770,3780,3780,3780,3780,0
20240318,165500,307623770,3780,3780,3780,3780,0
20240318,165400,307623770,3780,3780,3780,3780,0
20240318,165300,307623770,3780,3780,3780,3780,0
20240318,165200,307623770,3780,3780,3780,3780,0
20240318,165100,307623770,3780,3780,3780,3780,3771
20240318,165000,307623770,3780,3780,3780,3780,0
20240318,164900,307623770,3780,3780,3780,3780,0
20240318,164800,307623770,3780,3780,3780,3780,0
20240318,164700,307623770,3780,3780,3780,3780,0
20240318,164600,307623770,3780,3780,3780,3780,0
20240318,164500,307623770,3780,3780,3780,3780,0
20240318,164400,307623770,3780,3780,3780,3780,0
20240318,164300,307623770,3780,3780,3780,3780,0
20240318,164200,307623770,3780,3780,3780,3780,0
20240318,164100,307623770,3780,3780,3780,3780,0
20240318,164000,307623770,3780,3780,3780,3780,0
20240318,163900,307623770,3780,3780,3780,3780,0
20240318,163800,307623770,3780,3780,3780,3780,0
20240318,163700,307623770,3780,3780,3780,3780,0
20240318,163600,307623770,3780,3780,3780,3780,0
20240318,163500,307623770,3780,3780,3780,3780,0
20240318,163400,307623770,3780,3780,3780,3780,0
20240318,163300,307623770,3780,3780,3780,3780,0
20240318,163200,307623770,3780,3780,3780,3780,0
20240318,163100,307623770,3780,3780,3780,3780,0
20240318,163000,307623770,3780,3780,3780,3780,0
20240318,162900,307623770,3780,3780,3780,3780,0
20240318,162800,307623770,3780,3780,3780,3780,0
20240318,162700,307623770,3780,3780,3780,3780,0
20240318,162600,307623770,3780,3780,3780,3780,0
20240318,162500,307623770,3780,3780,3780,3780,0
20240318,162400,307623770,3780,3780,3780,3780,0
20240318,162300,307623770,3780,3780,3780,3780,0
20240318,162200,307623770,3780,3780,3780,3780,0
20240318,162100,307623770,3780,3780,3780,3780,3771
20240318,162000,307623770,3780,3780,3780,3780,0
20240318,161900,307623770,3780,3780,3780,3780,0
20240318,161800,307623770,3780,3780,3780,3780,0
20240318,161700,307623770,3780,3780,3780,3780,0
20240318,161600,307623770,3780,3780,3780,3780,0
20240318,161500,307623770,3780,3780,3780,3780,0
20240318,161400,307623770,3780,3780,3780,3780,0
20240318,161300,307623770,3780,3780,3780,3780,0
20240318,161200,307623770,3780,3780,3780,3780,0
20240318,161100,307623770,3780,3780,3780,3780,0
20240318,161000,307623770,3780,3780,3780,3780,0
20240318,160900,307623770,3780,3780,3780,3780,0
20240318,160800,307623770,3780,3780,3780,3780,0
20240318,160700,307623770,3780,3780,3780,3780,0
20240318,160600,307623770,3780,3780,3780,3780,0
20240318,160500,307623770,3780,3780,3780,3780,0
20240318,160400,307623770,3780,3780,3780,3780,0
20240318,160300,307623770,3780,3780,3780,3780,0
20240318,160200,307623770,3780,3780,3780,3780,0
20240318,160100,307623770,3780,3780,3780,3780,0
20240318,160000,307623770,3780,3780,3780,3780,0
20240318,155900,307623770,3780,3780,3780,3780,0
20240318,155800,307623770,3780,3780,3780,3780,0
20240318,155700,307623770,3780,3780,3780,3780,0
20240318,155600,307623770,3780,3780,3780,3780,0
20240318,155500,307623770,3780,3780,3780,3780,0
20240318,155400,307623770,3780,3780,3780,3780,0
20240318,155300,307623770,3780,3780,3780,3780,0
20240318,155200,307623770,3780,3780,3780,3780,0
20240318,155100,307623770,3780,3780,3780,3780,3771
20240318,155000,307623770,3780,3780,3780,3780,0
20240318,154900,307623770,3780,3780,3780,3780,0
20240318,154800,307623770,3780,3780,3780,3780,0
20240318,154700,307623770,3780,3780,3780,3780,0
20240318,154600,307623770,3780,3780,3780,3780,0
20240318,154500,307623770,3780,3780,3780,3780,0
20240318,154400,307623770,3780,3780,3780,3780,0
20240318,154300,307623770,3780,3780,3780,3780,0
20240318,154200,307623770,3780,3780,3780,3780,0
20240318,154100,307623770,3780,3780,3780,3780,0
20240318,154000,307623770,3780,3780,3780,3780,0
20240318,153900,307623770,3780,3780,3780,3780,0
20240318,153800,307623770,3780,3780,3780,3780,0
20240318,153700,307623770,3780,3780,3780,3780,0
20240318,153600,307623770,3780,3780,3780,3780,0
20240318,153500,307623770,3780,3780,3780,3780,0
20240318,153400,307623770,3780,3780,3780,3780,0
20240318,153300,307623770,3780,3780,3780,3780,0
20240318,153200,307623770,3780,3780,3780,3780,0
20240318,153100,307623770,3780,3780,3780,3780,0
20240318,153000,307623770,3780,3780,3780,3780,3771
20240318,152900,293369390,3780,3780,3780,3780,0
20240318,152800,293369390,3780,3780,3780,3780,0
20240318,152700,293369390,3780,3780,3780,3780,0
20240318,152600,293369390,3780,3780,3780,3780,0
20240318,152500,293369390,3780,3780,3780,3780,0
20240318,152400,293369390,3780,3780,3780,3780,0
20240318,152300,293369390,3780,3780,3780,3780,0
20240318,152200,293369390,3780,3780,3780,3780,0
20240318,152100,293369390,3780,3780,3780,3780,0
20240318,152000,293369390,3780,3780,3780,3780,0
20240318,151900,293369390,3780,3785,3805,3780,380
20240318,151800,291929540,3800,3780,3800,3780,21
20240318,151700,291850100,3785,3780,3785,3780,128
20240318,151600,291366255,3780,3780,3780,3780,15
20240318,151500,291309555,3780,3795,3800,3780,85
20240318,151400,290988165,3800,3800,3800,3800,0
20240318,151300,290988165,3800,3785,3800,3785,83
20240318,151200,290672985,3800,3780,3800,3780,531
20240318,151100,288656330,3780,3780,3780,3780,171
20240318,151000,288009950,3790,3795,3800,3790,60
20240318,150900,287782365,3800,3790,3800,3790,36
20240318,150800,287645620,3800,3775,3800,3775,64
20240318,150700,287403325,3775,3775,3775,3775,7
20240318,150600,287376900,3780,3775,3780,3775,187
20240318,150500,286670575,3775,3775,3775,3775,0
20240318,150400,286670575,3775,3775,3775,3775,1
20240318,150300,286666800,3790,3790,3790,3790,0
20240318,150200,286666800,3790,3790,3790,3790,0
20240318,150100,286666800,3790,3790,3790,3790,1
20240318,150000,286663010,3775,3775,3775,3775,0
20240318,145900,286663010,3775,3775,3775,3775,0
20240318,145800,286663010,3775,3775,3775,3775,7
20240318,145700,286636585,3800,3800,3800,3800,0
20240318,145600,286636585,3800,3800,3800,3800,0
20240318,145500,286636585,3800,3800,3800,3800,36
20240318,145400,286499785,3810,3810,3810,3810,0
20240318,145300,286499785,3810,3810,3810,3810,0
20240318,145200,286499785,3810,3810,3810,3810,0
20240318,145100,286499785,3810,3810,3810,3810,0
20240318,145000,286499785,3810,3810,3810,3810,0
20240318,144900,286499785,3810,3790,3810,3790,73
20240318,144800,286222655,3770,3775,3775,3770,25
20240318,144700,286128355,3785,3785,3785,3785,1000
20240318,144600,282343355,3800,3800,3800,3800,0
20240318,144500,282343355,3800,3780,3800,3775,37
20240318,144400,282203400,3775,3775,3775,3775,0
20240318,144300,282203400,3775,3775,3775,3775,0
20240318,144200,282203400,3775,3775,3775,3775,0
20240318,144100,282203400,3775,3775,3775,3775,4
20240318,144000,282188300,3780,3775,3780,3775,48
20240318,143900,282007095,3775,3775,3775,3775,1
20240318,143800,282003320,3765,3765,3765,3765,2
20240318,143700,281995790,3775,3775,3775,3775,0
20240318,143600,281995790,3775,3775,3775,3775,0
20240318,143500,281995790,3775,3775,3775,3775,0
20240318,143400,281995790,3775,3770,3775,3770,6
20240318,143300,281973165,3770,3770,3775,3770,16
20240318,143200,281912840,3770,3765,3770,3765,139
20240318,143100,281388845,3765,3770,3770,3765,188
20240318,143000,280680115,3770,3770,3770,3770,11
20240318,142900,280638645,3775,3775,3775,3770,83
20240318,142800,280325365,3775,3785,3785,3775,216
20240318,142700,279508765,3800,3800,3800,3800,0
20240318,142600,279508765,3800,3800,3800,3800,0
20240318,142500,279508765,3800,3800,3800,3800,0
20240318,142400,279508765,3800,3800,3800,3800,0
20240318,142300,279508765,3800,3800,3800,3800,0
20240318,142200,279508765,3800,3800,3800,3800,0
20240318,142100,279508765,3800,3800,3800,3800,1448
20240318,142000,274006365,3815,3815,3815,3815,0
20240318,141900,274006365,3815,3815,3815,3815,0
20240318,141800,274006365,3815,3815,3815,3815,0
20240318,141700,274006365,3815,3805,3815,3805,10
20240318,141600,273968225,3795,3770,3795,3765,181
20240318,141500,273283665,3750,3750,3775,3750,732
20240318,141400,270530695,3750,3750,3750,3750,56
20240318,141300,270320695,3755,3755,3755,3755,0
20240318,141200,270320695,3755,3755,3755,3755,0
20240318,141100,270320695,3755,3755,3755,3755,1
20240318,141000,270316940,3755,3755,3755,3755,0
20240318,140900,270316940,3755,3755,3755,3755,0
20240318,140800,270316940,3755,3755,3755,3755,2
20240318,140700,270309430,3755,3755,3755,3755,27
20240318,140600,270208045,3755,3755,3755,3755,44
20240318,140500,270042825,3750,3750,3750,3750,0
20240318,140400,270042825,3750,3750,3750,3750,2
20240318,140300,270035325,3750,3745,3750,3745,237
20240318,140200,269147470,3740,3740,3740,3740,0
20240318,140100,269147470,3740,3740,3740,3740,0
20240318,140000,269147470,3740,3740,3740,3740,0
20240318,135900,269147470,3740,3740,3740,3740,2
20240318,135800,269139990,3750,3750,3750,3750,0
20240318,135700,269139990,3750,3750,3750,3750,0
20240318,135600,269139990,3750,3750,3750,3750,0
20240318,135500,269139990,3750,3750,3750,3750,0
20240318,135400,269139990,3750,3750,3750,3750,0
20240318,135300,269139990,3750,3750,3750,3750,0
20240318,135200,269139990,3750,3750,3750,3750,0
20240318,135100,269139990,3750,3750,3750,3750,0
20240318,135000,269139990,3750,3750,3750,3750,0
20240318,134900,269139990,3750,3745,3750,3745,2
20240318,134800,269132495,3745,3745,3745,3745,0
20240318,134700,269132495,3745,3750,3750,3745,6
20240318,134600,269110010,3750,3750,3750,3750,0
20240318,134500,269110010,3750,3750,3750,3745,12
20240318,134400,269065020,3745,3745,3745,3745,21
20240318,134300,268986375,3745,3745,3745,3745,60
20240318,134200,268761675,3745,3745,3745,3745,1
20240318,134100,268757930,3745,3745,3745,3745,0
20240318,134000,268757930,3745,3745,3745,3745,37
20240318,133900,268619365,3745,3745,3745,3745,0
20240318,133800,268619365,3745,3745,3745,3745,0
20240318,133700,268619365,3745,3745,3745,3745,13
20240318,133600,268570680,3750,3750,3750,3750,0
20240318,133500,268570680,3750,3750,3750,3750,0
20240318,133400,268570680,3750,3750,3750,3750,1
20240318,133300,268566930,3745,3745,3745,3745,0
20240318,133200,268566930,3745,3745,3745,3745,2
20240318,133100,268559440,3755,3755,3755,3755,0
20240318,133000,268559440,3755,3755,3755,3755,0
20240318,132900,268559440,3755,3755,3755,3755,0
20240318,132800,268559440,3755,3755,3755,3755,0
20240318,132700,268559440,3755,3755,3755,3755,1
20240318,132600,268555685,3755,3740,3755,3740,3
20240318,132500,268544445,3740,3740,3740,3740,1
20240318,132400,268540705,3740,3740,3740,3740,3
20240318,132300,268529485,3740,3740,3740,3740,29
20240318,132200,268421025,3740,3740,3740,3740,0
20240318,132100,268421025,3740,3740,3740,3740,7
20240318,132000,268394845,3725,3725,3725,3725,0
20240318,131900,268394845,3725,3740,3740,3720,3901
20240318,131800,253855225,3745,3745,3755,3745,709
20240318,131700,251195210,3740,3740,3740,3740,35
20240318,131600,251064310,3740,3740,3740,3740,0
20240318,131500,251064310,3740,3740,3740,3740,0
20240318,131400,251064310,3740,3740,3740,3740,0
20240318,131300,251064310,3740,3740,3740,3740,0
20240318,131200,251064310,3740,3740,3740,3740,2300
20240318,131100,242462310,3740,3740,3740,3740,509
20240318,131000,240558650,3740,3740,3740,3740,0
20240318,130900,240558650,3740,3740,3740,3740,60
20240318,130800,240334250,3745,3745,3745,3745,118
20240318,130700,239892340,3750,3750,3750,3750,0
20240318,130600,239892340,3750,3750,3750,3750,10
20240318,130500,239854840,3750,3750,3750,3750,0
20240318,130400,239854840,3750,3750,3750,3750,0
20240318,130300,239854840,3750,3750,3750,3750,0
20240318,130200,239854840,3750,3750,3750,3750,1300
20240318,130100,234979840,3750,3750,3750,3750,0
20240318,130000,234979840,3750,3750,3750,3750,0
20240318,125900,234979840,3750,3750,3750,3750,56
20240318,125800,234769840,3755,3750,3755,3750,841
20240318,125700,231616085,3750,3750,3750,3750,0
20240318,125600,231616085,3750,3765,3765,3750,5250
20240318,125500,211892655,3765,3765,3765,3765,1
20240318,125400,211888890,3765,3765,3765,3765,6
20240318,125300,211866300,3765,3765,3765,3765,38
20240318,125200,211723230,3765,3765,3765,3765,1036
20240318,125100,207822690,3765,3765,3765,3765,0
20240318,125000,207822690,3765,3765,3765,3765,0
20240318,124900,207822690,3765,3765,3765,3765,1
20240318,124800,207818925,3765,3765,3765,3765,21
20240318,124700,207739860,3765,3765,3765,3765,10
20240318,124600,207702210,3765,3765,3765,3765,1
20240318,124500,207698445,3765,3765,3765,3765,16
20240318,124400,207638205,3765,3765,3765,3765,15
20240318,124300,207581730,3770,3765,3770,3765,108
20240318,124200,207175105,3765,3765,3765,3765,108
20240318,124100,206768485,3765,3765,3765,3765,0
20240318,124000,206768485,3765,3765,3765,3765,0
20240318,123900,206768485,3765,3765,3765,3765,0
20240318,123800,206768485,3765,3770,3770,3765,65
20240318,123700,206523610,3775,3775,3775,3775,0
20240318,123600,206523610,3775,3775,3775,3775,0
20240318,123500,206523610,3775,3775,3775,3775,0
20240318,123400,206523610,3775,3775,3775,3775,0
20240318,123300,206523610,3775,3775,3775,3775,0
20240318,123200,206523610,3775,3775,3775,3775,0
20240318,123100,206523610,3775,3775,3775,3775,0
20240318,123000,206523610,3775,3775,3775,3775,0
20240318,122900,206523610,3775,3775,3775,3775,0
20240318,122800,206523610,3775,3775,3775,3775,0
20240318,122700,206523610,3775,3775,3775,3775,0
20240318,122600,206523610,3775,3775,3775,3775,9
20240318,122500,206489635,3775,3775,3775,3775,0
20240318,122400,206489635,3775,3775,3775,3775,0
20240318,122300,206489635,3775,3775,3775,3775,0
20240318,122200,206489635,3775,3775,3775,3775,0
20240318,122100,206489635,3775,3775,3775,3775,0
20240318,122000,206489635,3775,3760,3775,3760,133
20240318,121900,205989520,3765,3765,3765,3765,0
20240318,121800,205989520,3765,3765,3765,3765,109
20240318,121700,205579135,3765,3765,3765,3765,8
20240318,121600,205549015,3765,3765,3765,3765,236
20240318,121500,204660475,3765,3765,3765,3765,0
20240318,121400,204660475,3765,3775,3775,3765,1001
20240318,121300,200891610,3780,3780,3780,3780,0
20240318,121200,200891610,3780,3780,3780,3780,0
20240318,121100,200891610,3780,3780,3780,3780,0
20240318,121000,200891610,3780,3780,3780,3780,0
20240318,120900,200891610,3780,3780,3780,3780,0
20240318,120800,200891610,3780,3780,3780,3780,0
20240318,120700,200891610,3780,3780,3780,3780,0
20240318,120600,200891610,3780,3780,3780,3780,0
20240318,120500,200891610,3780,3780,3780,3780,0
20240318,120400,200891610,3780,3780,3780,3780,0
20240318,120300,200891610,3780,3780,3780,3780,1
20240318,120200,200887830,3775,3775,3775,3775,193
20240318,120100,200159255,3770,3765,3770,3765,5
20240318,120000,200140425,3765,3765,3765,3765,0
20240318,115900,200140425,3765,3765,3765,3765,0
20240318,115800,200140425,3765,3765,3765,3765,161
20240318,115700,199534260,3765,3765,3765,3765,0
20240318,115600,199534260,3765,3765,3765,3765,1
20240318,115500,199530495,3770,3770,3770,3770,0
20240318,115400,199530495,3770,3765,3770,3765,104
20240318,115300,199138930,3780,3780,3780,3780,0
20240318,115200,199138930,3780,3780,3780,3780,0
20240318,115100,199138930,3780,3780,3780,3780,0
20240318,115000,199138930,3780,3780,3780,3780,0
20240318,114900,199138930,3780,3780,3780,3780,0
20240318,114800,199138930,3780,3780,3780,3780,0
20240318,114700,199138930,3780,3780,3780,3780,0
20240318,114600,199138930,3780,3780,3780,3780,50
20240318,114500,198949930,3785,3785,3785,3785,0
20240318,114400,198949930,3785,3785,3785,3785,0
20240318,114300,198949930,3785,3785,3785,3785,0
20240318,114200,198949930,3785,3785,3785,3785,0
20240318,114100,198949930,3785,3785,3785,3785,0
20240318,114000,198949930,3785,3785,3785,3785,0
20240318,113900,198949930,3785,3785,3785,3785,10
20240318,113800,198912080,3795,3795,3795,3795,0
20240318,113700,198912080,3795,3795,3795,3795,0
20240318,113600,198912080,3795,3795,3795,3795,0
20240318,113500,198912080,3795,3795,3795,3795,0
20240318,113400,198912080,3795,3795,3795,3795,0
20240318,113300,198912080,3795,3795,3795,3795,0
20240318,113200,198912080,3795,3795,3795,3795,0
20240318,113100,198912080,3795,3795,3795,3795,0
20240318,113000,198912080,3795,3795,3795,3795,0
20240318,112900,198912080,3795,3795,3795,3795,1
20240318,112800,198908285,3790,3790,3790,3790,0
20240318,112700,198908285,3790,3790,3790,3790,0
20240318,112600,198908285,3790,3790,3790,3790,0
20240318,112500,198908285,3790,3790,3790,3790,2891
20240318,112400,187951395,3790,3790,3790,3790,1
20240318,112300,187947605,3790,3790,3790,3790,30
20240318,112200,187833905,3790,3790,3790,3790,0
20240318,112100,187833905,3790,3790,3790,3790,2
20240318,112000,187826325,3790,3790,3790,3790,2
20240318,111900,187818745,3790,3790,3790,3790,75
20240318,111800,187534495,3795,3795,3795,3795,0
20240318,111700,187534495,3795,3795,3795,3795,19
20240318,111600,187462390,3800,3800,3800,3800,0
20240318,111500,187462390,3800,3765,3800,3765,660
20240318,111400,184958200,3765,3780,3780,3765,23
20240318,111300,184871295,3780,3775,3780,3775,10
20240318,111200,184833510,3765,3765,3765,3765,0
20240318,111100,184833510,3765,3765,3765,3765,1
20240318,111000,184829745,3765,3765,3765,3765,0
20240318,110900,184829745,3765,3765,3765,3765,1
20240318,110800,184825980,3765,3765,3765,3765,86
20240318,110700,184502190,3765,3765,3765,3765,1
20240318,110600,184498425,3755,3755,3755,3755,50
20240318,110500,184310675,3760,3760,3760,3760,0
20240318,110400,184310675,3760,3760,3760,3760,208
20240318,110300,183528595,3760,3760,3760,3760,0
20240318,110200,183528595,3760,3760,3760,3760,0
20240318,110100,183528595,3760,3760,3760,3760,0
20240318,110000,183528595,3760,3765,3765,3760,441
20240318,105900,181870390,3765,3765,3765,3765,100
20240318,105800,181493890,3765,3765,3765,3765,859
20240318,105700,178259755,3765,3765,3765,3765,32
20240318,105600,178139275,3770,3770,3770,3770,0
20240318,105500,178139275,3770,3770,3770,3770,0
20240318,105400,178139275,3770,3770,3770,3770,0
20240318,105300,178139275,3770,3770,3770,3770,0
20240318,105200,178139275,3770,3770,3770,3770,0
20240318,105100,178139275,3770,3770,3770,3770,0
20240318,105000,178139275,3770,3770,3770,3770,0
20240318,104900,178139275,3770,3770,3770,3770,1
20240318,104800,178135505,3765,3760,3765,3760,7
20240318,104700,178109165,3760,3760,3760,3760,31
20240318,104600,177992605,3765,3765,3765,3765,71
20240318,104500,177725290,3775,3775,3775,3775,0
20240318,104400,177725290,3775,3775,3775,3775,0
20240318,104300,177725290,3775,3775,3775,3775,0
20240318,104200,177725290,3775,3775,3775,3775,0
20240318,104100,177725290,3775,3775,3775,3775,0
20240318,104000,177725290,3775,3770,3775,3770,1704
20240318,103900,171293090,3760,3775,3775,3760,2161
20240318,103800,163136140,3770,3765,3770,3765,35
20240318,103700,163004345,3760,3760,3760,3760,1
20240318,103600,163000585,3760,3760,3760,3760,16
20240318,103500,162940425,3765,3760,3765,3760,21
20240318,103400,162861445,3770,3770,3770,3770,440
20240318,103300,161202645,3760,3755,3760,3755,26
20240318,103200,161104980,3755,3760,3760,3755,21
20240318,103100,161026055,3755,3775,3775,3755,505
20240318,103000,159122915,3770,3755,3770,3755,31
20240318,102900,159006465,3750,3745,3750,3745,6
20240318,102800,158983980,3750,3750,3750,3750,3
20240318,102700,158972730,3750,3745,3750,3745,103
20240318,102600,158586520,3745,3745,3745,3745,0
20240318,102500,158586520,3745,3745,3745,3745,0
20240318,102400,158586520,3745,3745,3745,3745,0
20240318,102300,158586520,3745,3745,3745,3745,0
20240318,102200,158586520,3745,3745,3745,3745,0
20240318,102100,158586520,3745,3745,3745,3745,0
20240318,102000,158586520,3745,3735,3745,3730,41
20240318,101900,158433475,3735,3735,3735,3735,0
20240318,101800,158433475,3735,3730,3735,3730,220
20240318,101700,157611865,3730,3730,3730,3730,18
20240318,101600,157544725,3735,3735,3735,3735,500
20240318,101500,155677225,3730,3730,3730,3730,0
20240318,101400,155677225,3730,3730,3730,3730,2
20240318,101300,155669765,3730,3730,3730,3730,2
20240318,101200,155662305,3730,3730,3730,3730,58
20240318,101100,155445965,3735,3735,3735,3735,1
20240318,101000,155442230,3730,3730,3730,3730,20
20240318,100900,155367630,3730,3730,3730,3730,10
20240318,100800,155330330,3750,3745,3750,3745,164
20240318,100700,154716130,3745,3750,3750,3745,104
20240318,100600,154326645,3730,3730,3735,3730,2839
20240318,100500,143732225,3730,3730,3730,3730,12
20240318,100400,143687465,3730,3735,3735,3730,341
20240318,100300,142413895,3740,3740,3740,3740,1
20240318,100200,142410155,3735,3735,3735,3735,50
20240318,100100,142223405,3740,3740,3740,3735,230
20240318,100000,141363530,3740,3740,3740,3740,1
20240318,095900,141359790,3740,3740,3740,3735,1772
20240318,095800,134741315,3740,3740,3740,3740,0
20240318,095700,134741315,3740,3740,3740,3740,0
20240318,095600,134741315,3740,3740,3740,3740,0
20240318,095500,134741315,3740,3740,3740,3740,1010
20240318,095400,130963915,3740,3740,3740,3740,1
20240318,095300,130960175,3740,3740,3740,3740,94
20240318,095200,130608615,3740,3745,3750,3740,1092
20240318,095100,126524000,3745,3745,3745,3745,1451
20240318,095000,121090005,3755,3755,3755,3755,1
20240318,094900,121086250,3755,3755,3755,3755,0
20240318,094800,121086250,3755,3755,3755,3755,6
20240318,094700,121063720,3745,3745,3745,3745,0
20240318,094600,121063720,3745,3745,3745,3745,0
20240318,094500,121063720,3745,3745,3745,3745,0
20240318,094400,121063720,3745,3745,3745,3745,0
20240318,094300,121063720,3745,3745,3745,3745,0
20240318,094200,121063720,3745,3750,3750,3745,298
20240318,094100,119946465,3760,3760,3760,3760,0
20240318,094000,119946465,3760,3760,3775,3760,2333
20240318,093900,111145015,3760,3755,3760,3755,671
20240318,093800,108622075,3755,3750,3755,3750,12
20240318,093700,108577040,3755,3755,3755,3755,26
20240318,093600,108479410,3755,3765,3765,3755,123
20240318,093500,108016900,3760,3760,3765,3760,119
20240318,093400,107569410,3760,3760,3760,3760,8
20240318,093300,107539330,3760,3765,3765,3760,21
20240318,093200,107460320,3765,3750,3770,3750,197
20240318,093100,106720970,3730,3730,3730,3730,100
20240318,093000,106347970,3750,3770,3770,3750,351
20240318,092900,105031700,3770,3770,3770,3770,0
20240318,092800,105031700,3770,3770,3770,3770,1
20240318,092700,105027930,3770,3770,3775,3770,2582
20240318,092600,95293620,3770,3770,3770,3770,32
20240318,092500,95172980,3770,3770,3775,3770,255
20240318,092400,94211130,3780,3775,3780,3770,1120
20240318,092300,89985715,3785,3785,3785,3785,0
20240318,092200,89985715,3785,3785,3785,3785,0
20240318,092100,89985715,3785,3785,3785,3785,0
20240318,092000,89985715,3785,3785,3785,3785,0
20240318,091900,89985715,3785,3780,3785,3775,21
20240318,091800,89906420,3770,3780,3780,3770,1575
20240318,091700,83955320,3785,3785,3785,3785,502
20240318,091600,82055250,3795,3795,3795,3795,0
20240318,091500,82055250,3795,3790,3795,3790,500
20240318,091400,80159955,3795,3795,3795,3770,4367
20240318,091300,63640055,3795,3795,3795,3795,700
20240318,091200,60983555,3785,3785,3785,3785,124
20240318,091100,60514215,3810,3820,3820,3775,12183
20240318,091000,14329070,3825,3825,3825,3825,6
20240318,090900,14306120,3825,3830,3830,3825,206
20240318,090800,13517170,3825,3825,3825,3825,2
20240318,090700,13509520,3830,3830,3830,3830,10
20240318,090600,13471220,3835,3835,3835,3835,0
20240318,090500,13471220,3835,3805,3835,3805,262
20240318,090400,12473350,3805,3815,3815,3805,46
20240318,090300,12298280,3820,3835,3835,3820,536
20240318,090200,10250600,3835,3820,3835,3820,286
20240318,090100,9156875,3800,3815,3815,3790,506
20240318,090000,7229105,3815,3820,3820,3815,1893