KissMeData/023910/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190700,177387700,28250,28250,28250,28250,44
20240318,190600,177387700,28250,28250,28250,28250,0
20240318,190500,177387700,28250,28250,28250,28250,0
20240318,190400,177387700,28250,28250,28250,28250,0
20240318,190300,177387700,28250,28250,28250,28250,0
20240318,190200,177387700,28250,28250,28250,28250,0
20240318,190100,177387700,28250,28250,28250,28250,0
20240318,190000,177387700,28250,28250,28250,28250,0
20240318,185900,177387700,28250,28250,28250,28250,0
20240318,185800,177387700,28250,28250,28250,28250,0
20240318,185700,177387700,28250,28250,28250,28250,0
20240318,185600,177387700,28250,28250,28250,28250,0
20240318,185500,177387700,28250,28250,28250,28250,0
20240318,185400,177387700,28250,28250,28250,28250,0
20240318,185300,177387700,28250,28250,28250,28250,0
20240318,185200,177387700,28250,28250,28250,28250,0
20240318,185100,177387700,28250,28250,28250,28250,0
20240318,185000,177387700,28250,28250,28250,28250,0
20240318,184900,177387700,28250,28250,28250,28250,0
20240318,184800,177387700,28250,28250,28250,28250,0
20240318,184700,177387700,28250,28250,28250,28250,0
20240318,184600,177387700,28250,28250,28250,28250,0
20240318,184500,177387700,28250,28250,28250,28250,0
20240318,184400,177387700,28250,28250,28250,28250,0
20240318,184300,177387700,28250,28250,28250,28250,0
20240318,184200,177387700,28250,28250,28250,28250,0
20240318,184100,177387700,28250,28250,28250,28250,0
20240318,184000,177387700,28250,28250,28250,28250,0
20240318,183900,177387700,28250,28250,28250,28250,0
20240318,183800,177387700,28250,28250,28250,28250,0
20240318,183700,177387700,28250,28250,28250,28250,44
20240318,183600,177387700,28250,28250,28250,28250,0
20240318,183500,177387700,28250,28250,28250,28250,0
20240318,183400,177387700,28250,28250,28250,28250,0
20240318,183300,177387700,28250,28250,28250,28250,0
20240318,183200,177387700,28250,28250,28250,28250,0
20240318,183100,177387700,28250,28250,28250,28250,0
20240318,183000,177387700,28250,28250,28250,28250,0
20240318,182900,177387700,28250,28250,28250,28250,0
20240318,182800,177387700,28250,28250,28250,28250,0
20240318,182700,177387700,28250,28250,28250,28250,0
20240318,182600,177387700,28250,28250,28250,28250,0
20240318,182500,177387700,28250,28250,28250,28250,0
20240318,182400,177387700,28250,28250,28250,28250,0
20240318,182300,177387700,28250,28250,28250,28250,0
20240318,182200,177387700,28250,28250,28250,28250,0
20240318,182100,177387700,28250,28250,28250,28250,0
20240318,182000,177387700,28250,28250,28250,28250,0
20240318,181900,177387700,28250,28250,28250,28250,0
20240318,181800,177387700,28250,28250,28250,28250,0
20240318,181700,177387700,28250,28250,28250,28250,0
20240318,181600,177387700,28250,28250,28250,28250,0
20240318,181500,177387700,28250,28250,28250,28250,0
20240318,181400,177387700,28250,28250,28250,28250,0
20240318,181300,177387700,28250,28250,28250,28250,0
20240318,181200,177387700,28250,28250,28250,28250,0
20240318,181100,177387700,28250,28250,28250,28250,0
20240318,181000,177387700,28250,28250,28250,28250,0
20240318,180900,177387700,28250,28250,28250,28250,0
20240318,180800,177387700,28250,28250,28250,28250,0
20240318,180700,177387700,28250,28250,28250,28250,44
20240318,180600,177387700,28250,28250,28250,28250,0
20240318,180500,177387700,28250,28250,28250,28250,0
20240318,180400,177387700,28250,28250,28250,28250,0
20240318,180300,177387700,28250,28250,28250,28250,0
20240318,180200,177387700,28250,28250,28250,28250,0
20240318,180100,177387700,28250,28250,28250,28250,0
20240318,180000,177387700,28250,28250,28250,28250,0
20240318,175900,177387700,28250,28250,28250,28250,0
20240318,175800,177387700,28250,28250,28250,28250,0
20240318,175700,177387700,28250,28250,28250,28250,0
20240318,175600,177387700,28250,28250,28250,28250,0
20240318,175500,177387700,28250,28250,28250,28250,0
20240318,175400,177387700,28250,28250,28250,28250,0
20240318,175300,177387700,28250,28250,28250,28250,0
20240318,175200,177387700,28250,28250,28250,28250,0
20240318,175100,177387700,28250,28250,28250,28250,0
20240318,175000,177387700,28250,28250,28250,28250,0
20240318,174900,177387700,28250,28250,28250,28250,0
20240318,174800,177387700,28250,28250,28250,28250,0
20240318,174700,177387700,28250,28250,28250,28250,0
20240318,174600,177387700,28250,28250,28250,28250,0
20240318,174500,177387700,28250,28250,28250,28250,0
20240318,174400,177387700,28250,28250,28250,28250,0
20240318,174300,177387700,28250,28250,28250,28250,0
20240318,174200,177387700,28250,28250,28250,28250,0
20240318,174100,177387700,28250,28250,28250,28250,0
20240318,174000,177387700,28250,28250,28250,28250,0
20240318,173900,177387700,28250,28250,28250,28250,0
20240318,173800,177387700,28250,28250,28250,28250,0
20240318,173700,177387700,28250,28250,28250,28250,44
20240318,173600,177387700,28250,28250,28250,28250,0
20240318,173500,177387700,28250,28250,28250,28250,0
20240318,173400,177387700,28250,28250,28250,28250,0
20240318,173300,177387700,28250,28250,28250,28250,0
20240318,173200,177387700,28250,28250,28250,28250,0
20240318,173100,177387700,28250,28250,28250,28250,0
20240318,173000,177387700,28250,28250,28250,28250,0
20240318,172900,177387700,28250,28250,28250,28250,0
20240318,172800,177387700,28250,28250,28250,28250,0
20240318,172700,177387700,28250,28250,28250,28250,0
20240318,172600,177387700,28250,28250,28250,28250,0
20240318,172500,177387700,28250,28250,28250,28250,0
20240318,172400,177387700,28250,28250,28250,28250,0
20240318,172300,177387700,28250,28250,28250,28250,0
20240318,172200,177387700,28250,28250,28250,28250,0
20240318,172100,177387700,28250,28250,28250,28250,0
20240318,172000,177387700,28250,28250,28250,28250,0
20240318,171900,177387700,28250,28250,28250,28250,0
20240318,171800,177387700,28250,28250,28250,28250,0
20240318,171700,177387700,28250,28250,28250,28250,0
20240318,171600,177387700,28250,28250,28250,28250,0
20240318,171500,177387700,28250,28250,28250,28250,0
20240318,171400,177387700,28250,28250,28250,28250,0
20240318,171300,177387700,28250,28250,28250,28250,0
20240318,171200,177387700,28250,28250,28250,28250,0
20240318,171100,177387700,28250,28250,28250,28250,0
20240318,171000,177387700,28250,28250,28250,28250,0
20240318,170900,177387700,28250,28250,28250,28250,0
20240318,170800,177387700,28250,28250,28250,28250,0
20240318,170700,177387700,28250,28250,28250,28250,44
20240318,170600,177387700,28250,28250,28250,28250,0
20240318,170500,177387700,28250,28250,28250,28250,0
20240318,170400,177387700,28250,28250,28250,28250,0
20240318,170300,177387700,28250,28250,28250,28250,0
20240318,170200,177387700,28250,28250,28250,28250,0
20240318,170100,177387700,28250,28250,28250,28250,0
20240318,170000,177387700,28250,28250,28250,28250,0
20240318,165900,177387700,28250,28250,28250,28250,0
20240318,165800,177387700,28250,28250,28250,28250,0
20240318,165700,177387700,28250,28250,28250,28250,0
20240318,165600,177387700,28250,28250,28250,28250,0
20240318,165500,177387700,28250,28250,28250,28250,0
20240318,165400,177387700,28250,28250,28250,28250,0
20240318,165300,177387700,28250,28250,28250,28250,0
20240318,165200,177387700,28250,28250,28250,28250,0
20240318,165100,177387700,28250,28250,28250,28250,0
20240318,165000,177387700,28250,28250,28250,28250,0
20240318,164900,177387700,28250,28250,28250,28250,0
20240318,164800,177387700,28250,28250,28250,28250,0
20240318,164700,177387700,28250,28250,28250,28250,0
20240318,164600,177387700,28250,28250,28250,28250,0
20240318,164500,177387700,28250,28250,28250,28250,0
20240318,164400,177387700,28250,28250,28250,28250,0
20240318,164300,177387700,28250,28250,28250,28250,0
20240318,164200,177387700,28250,28250,28250,28250,0
20240318,164100,177387700,28250,28250,28250,28250,0
20240318,164000,177387700,28250,28250,28250,28250,0
20240318,163900,177387700,28250,28250,28250,28250,0
20240318,163800,177387700,28250,28250,28250,28250,0
20240318,163700,177387700,28250,28250,28250,28250,44
20240318,163600,177387700,28250,28250,28250,28250,0
20240318,163500,177387700,28250,28250,28250,28250,0
20240318,163400,177387700,28250,28250,28250,28250,0
20240318,163300,177387700,28250,28250,28250,28250,0
20240318,163200,177387700,28250,28250,28250,28250,0
20240318,163100,177387700,28250,28250,28250,28250,0
20240318,163000,177387700,28250,28250,28250,28250,0
20240318,162900,177387700,28250,28250,28250,28250,0
20240318,162800,177387700,28250,28250,28250,28250,0
20240318,162700,177387700,28250,28250,28250,28250,0
20240318,162600,177387700,28250,28250,28250,28250,0
20240318,162500,177387700,28250,28250,28250,28250,0
20240318,162400,177387700,28250,28250,28250,28250,0
20240318,162300,177387700,28250,28250,28250,28250,0
20240318,162200,177387700,28250,28250,28250,28250,0
20240318,162100,177387700,28250,28250,28250,28250,0
20240318,162000,177387700,28250,28250,28250,28250,0
20240318,161900,177387700,28250,28250,28250,28250,0
20240318,161800,177387700,28250,28250,28250,28250,0
20240318,161700,177387700,28250,28250,28250,28250,0
20240318,161600,177387700,28250,28250,28250,28250,0
20240318,161500,177387700,28250,28250,28250,28250,0
20240318,161400,177387700,28250,28250,28250,28250,0
20240318,161300,177387700,28250,28250,28250,28250,0
20240318,161200,177387700,28250,28250,28250,28250,0
20240318,161100,177387700,28250,28250,28250,28250,0
20240318,161000,177387700,28250,28250,28250,28250,0
20240318,160900,177387700,28250,28250,28250,28250,0
20240318,160800,177387700,28250,28250,28250,28250,0
20240318,160700,177387700,28250,28250,28250,28250,44
20240318,160600,177387700,28250,28250,28250,28250,0
20240318,160500,177387700,28250,28250,28250,28250,0
20240318,160400,177387700,28250,28250,28250,28250,0
20240318,160300,177387700,28250,28250,28250,28250,0
20240318,160200,177387700,28250,28250,28250,28250,0
20240318,160100,177387700,28250,28250,28250,28250,0
20240318,160000,177387700,28250,28250,28250,28250,0
20240318,155900,177387700,28250,28250,28250,28250,0
20240318,155800,177387700,28250,28250,28250,28250,0
20240318,155700,177387700,28250,28250,28250,28250,0
20240318,155600,177387700,28250,28250,28250,28250,0
20240318,155500,177387700,28250,28250,28250,28250,0
20240318,155400,177387700,28250,28250,28250,28250,0
20240318,155300,177387700,28250,28250,28250,28250,0
20240318,155200,177387700,28250,28250,28250,28250,0
20240318,155100,177387700,28250,28250,28250,28250,0
20240318,155000,177387700,28250,28250,28250,28250,0
20240318,154900,177387700,28250,28250,28250,28250,0
20240318,154800,177387700,28250,28250,28250,28250,0
20240318,154700,177387700,28250,28250,28250,28250,0
20240318,154600,177387700,28250,28250,28250,28250,0
20240318,154500,177387700,28250,28250,28250,28250,0
20240318,154400,177387700,28250,28250,28250,28250,0
20240318,154300,177387700,28250,28250,28250,28250,0
20240318,154200,177387700,28250,28250,28250,28250,0
20240318,154100,177387700,28250,28250,28250,28250,0
20240318,154000,177387700,28250,28250,28250,28250,0
20240318,153900,177387700,28250,28250,28250,28250,0
20240318,153800,177387700,28250,28250,28250,28250,0
20240318,153700,177387700,28250,28250,28250,28250,44
20240318,153600,177387700,28250,28250,28250,28250,0
20240318,153500,177387700,28250,28250,28250,28250,0
20240318,153400,177387700,28250,28250,28250,28250,0
20240318,153300,177387700,28250,28250,28250,28250,0
20240318,153200,177387700,28250,28250,28250,28250,0
20240318,153100,177387700,28250,28250,28250,28250,0
20240318,153000,177387700,28250,28250,28250,28250,44
20240318,152900,176144700,28050,28050,28050,28050,0
20240318,152800,176144700,28050,28050,28050,28050,0
20240318,152700,176144700,28050,28050,28050,28050,0
20240318,152600,176144700,28050,28050,28050,28050,0
20240318,152500,176144700,28050,28050,28050,28050,0
20240318,152400,176144700,28050,28050,28050,28050,0
20240318,152300,176144700,28050,28050,28050,28050,0
20240318,152200,176144700,28050,28050,28050,28050,0
20240318,152100,176144700,28050,28050,28050,28050,0
20240318,152000,176144700,28050,28050,28050,28050,0
20240318,151900,176144700,28050,28050,28050,28050,7
20240318,151800,175948350,28200,28200,28200,28050,21
20240318,151700,175356600,28200,28100,28200,28100,36
20240318,151600,174341950,28200,28150,28200,28100,78
20240318,151500,172143900,28150,28150,28200,28150,31
20240318,151400,171271050,28200,28200,28200,28150,90
20240318,151300,168733100,28150,28200,28200,28150,78
20240318,151200,166535650,28200,28200,28200,28150,72
20240318,151100,164505400,28150,28150,28200,28100,49
20240318,151000,163125750,28150,28150,28150,28050,44
20240318,150900,161887750,28150,28150,28150,28100,66
20240318,150800,160030050,28150,28100,28150,28100,64
20240318,150700,158228850,28150,28150,28150,28100,70
20240318,150600,156259200,28100,28100,28150,28100,34
20240318,150500,155303750,28100,28100,28150,28100,5
20240318,150400,155163200,28150,28150,28150,28150,1
20240318,150300,155135050,28100,28100,28150,28050,52
20240318,150200,153674050,28150,28150,28150,28150,2
20240318,150100,153617750,28150,28150,28150,28150,2
20240318,150000,153561450,28150,28150,28150,28150,2
20240318,145900,153505150,28150,28150,28150,28150,1
20240318,145800,153477000,28150,28150,28150,28150,0
20240318,145700,153477000,28150,28150,28150,28150,5
20240318,145600,153336250,28150,28150,28150,28150,19
20240318,145500,152801400,28150,28150,28150,28150,3
20240318,145400,152716950,28150,28150,28150,28150,2
20240318,145300,152660650,28150,28150,28150,28150,8
20240318,145200,152435450,28150,28150,28150,28150,19
20240318,145100,151900600,28100,28100,28100,28100,1
20240318,145000,151872500,28150,28200,28200,28100,33
20240318,144900,150944950,28150,28150,28150,28150,3
20240318,144800,150860500,28150,28150,28200,28100,15
20240318,144700,150438650,28200,28100,28200,28100,4
20240318,144600,150326050,28200,28100,28200,28100,29
20240318,144500,149509750,28150,28100,28150,28100,3
20240318,144400,149425400,28150,28150,28150,28150,0
20240318,144300,149425400,28150,28100,28150,28100,24
20240318,144200,148750800,28150,28200,28200,28050,13
20240318,144100,148385450,28100,28100,28100,28100,2
20240318,144000,148329250,28150,28100,28150,28100,40
20240318,143900,147203300,28100,28100,28100,28100,2
20240318,143800,147147100,28100,28100,28100,28100,3
20240318,143700,147062800,28100,28100,28100,28100,2
20240318,143600,147006600,28100,28100,28100,28100,2
20240318,143500,146950400,28100,28100,28100,28100,13
20240318,143400,146585100,28100,28100,28100,28100,1
20240318,143300,146557000,28100,28100,28100,28100,1
20240318,143200,146528900,28100,28100,28100,28100,1
20240318,143100,146500800,28100,28100,28100,28100,4
20240318,143000,146388400,28100,28100,28100,28100,1
20240318,142900,146360300,28100,28100,28100,28100,1
20240318,142800,146332200,28100,28100,28100,28100,2
20240318,142700,146276000,28100,28100,28100,28100,1
20240318,142600,146247900,28100,28100,28100,28100,4
20240318,142500,146135500,28100,28100,28100,28100,0
20240318,142400,146135500,28100,28100,28100,28100,3
20240318,142300,146051200,28100,28100,28100,28100,3
20240318,142200,145966900,28100,28100,28100,28100,0
20240318,142100,145966900,28100,28100,28100,28100,3
20240318,142000,145882600,28100,28100,28100,28100,3
20240318,141900,145798300,28100,28100,28100,28100,1
20240318,141800,145770200,28100,28100,28100,28100,1
20240318,141700,145742100,28100,28100,28100,28100,0
20240318,141600,145742100,28100,28100,28100,28100,5
20240318,141500,145601600,28100,28100,28100,28100,1
20240318,141400,145573500,28100,28100,28100,28100,3
20240318,141300,145489200,28100,28100,28100,28100,0
20240318,141200,145489200,28100,28100,28100,28100,2
20240318,141100,145433000,28100,28100,28100,28100,2
20240318,141000,145376800,28100,28100,28100,28050,8
20240318,140900,145152100,28000,28200,28200,28000,447
20240318,140800,132619600,28150,28150,28150,28150,1
20240318,140700,132591450,28200,28150,28200,28150,5
20240318,140600,132450600,28200,28200,28200,28200,0
20240318,140500,132450600,28200,28150,28200,28150,4
20240318,140400,132337900,28200,28150,28200,28150,4
20240318,140300,132225250,28150,28150,28150,28150,2
20240318,140200,132168950,28200,28150,28200,28150,5
20240318,140100,132028100,28150,28150,28150,28150,41
20240318,140000,130873950,28150,28150,28150,28150,0
20240318,135900,130873950,28150,28150,28200,28150,8
20240318,135800,130648600,28150,28150,28150,28150,0
20240318,135700,130648600,28150,28150,28200,28150,6
20240318,135600,130479650,28150,28150,28150,28150,2
20240318,135500,130423350,28150,28150,28150,28150,0
20240318,135400,130423350,28150,28150,28200,28150,6
20240318,135300,130254400,28150,28150,28150,28150,3
20240318,135200,130169950,28200,28150,28200,28150,4
20240318,135100,130057300,28200,28200,28200,28150,9
20240318,135000,129803550,28250,28150,28250,28150,4
20240318,134900,129690750,28200,28200,28200,28200,192
20240318,134800,124276350,28200,28200,28200,28200,2
20240318,134700,124219950,28200,28200,28200,28200,2
20240318,134600,124163550,28200,28200,28200,28200,2
20240318,134500,124107150,28200,28200,28200,28200,3
20240318,134400,124022550,28200,28200,28200,28200,1
20240318,134300,123994350,28200,28200,28200,28200,1
20240318,134200,123966150,28200,28200,28200,28200,3
20240318,134100,123881550,28200,28200,28200,28200,1
20240318,134000,123853350,28200,28200,28200,28200,3
20240318,133900,123768750,28200,28200,28200,28200,0
20240318,133800,123768750,28200,28200,28200,28200,3
20240318,133700,123684150,28200,28200,28200,28200,3
20240318,133600,123599550,28150,28200,28200,28150,11
20240318,133500,123289850,28200,28200,28200,28200,3
20240318,133400,123205250,28150,28150,28150,28150,0
20240318,133300,123205250,28150,28200,28200,28150,23
20240318,133200,122557650,28200,28200,28200,28200,1
20240318,133100,122529450,28200,28200,28200,28200,5
20240318,133000,122388450,28200,28200,28200,28200,3
20240318,132900,122303850,28200,28200,28200,28200,0
20240318,132800,122303850,28200,28200,28200,28200,3
20240318,132700,122219250,28200,28200,28200,28200,2
20240318,132600,122162850,28200,28200,28200,28200,1
20240318,132500,122134650,28200,28200,28200,28200,3
20240318,132400,122050050,28200,28200,28200,28200,4
20240318,132300,121937250,28200,28150,28200,28150,4
20240318,132200,121824600,28200,28150,28200,28150,2
20240318,132100,121768250,28200,28200,28200,28200,2
20240318,132000,121711850,28150,28150,28200,28150,47
20240318,131900,120388750,28150,28150,28150,28150,2
20240318,131800,120332450,28150,28150,28150,28150,2
20240318,131700,120276150,28150,28150,28200,28150,23
20240318,131600,119627750,28150,28150,28200,28150,8
20240318,131500,119402450,28150,28150,28150,28150,0
20240318,131400,119402450,28150,28100,28150,28100,14
20240318,131300,119008850,28150,28150,28150,28150,3
20240318,131200,118924400,28200,28150,28200,28150,2
20240318,131100,118868050,28150,28150,28200,28150,5
20240318,131000,118727250,28150,28150,28150,28150,40
20240318,130900,117601250,28200,28200,28200,28200,2
20240318,130800,117544850,28200,28150,28200,28150,5
20240318,130700,117403900,28150,28150,28150,28150,2
20240318,130600,117347600,28250,28150,28250,28150,6
20240318,130500,117178350,28250,28150,28250,28150,3
20240318,130400,117093800,28200,28150,28200,28100,52
20240318,130300,115632250,28200,28200,28200,28200,3
20240318,130200,115547650,28200,28200,28200,28200,0
20240318,130100,115547650,28200,28250,28250,28150,6
20240318,130000,115378400,28200,28200,28200,28200,3
20240318,125900,115293800,28250,28200,28250,28200,4
20240318,125800,115180900,28200,28200,28200,28200,42
20240318,125700,113996500,28250,28250,28250,28250,1
20240318,125600,113968250,28250,28250,28250,28250,1
20240318,125500,113940000,28250,28250,28250,28250,2
20240318,125400,113883500,28250,28250,28250,28250,3
20240318,125300,113798750,28250,28250,28250,28250,2
20240318,125200,113742250,28250,28250,28250,28250,1
20240318,125100,113714000,28250,28250,28250,28250,2
20240318,125000,113657500,28250,28250,28250,28250,2
20240318,124900,113601000,28250,28250,28250,28250,3
20240318,124800,113516250,28250,28250,28250,28250,1
20240318,124700,113488000,28250,28250,28250,28250,6
20240318,124600,113318500,28250,28250,28250,28250,1
20240318,124500,113290250,28250,28250,28250,28250,0
20240318,124400,113290250,28250,28250,28250,28250,4
20240318,124300,113177250,28250,28250,28250,28250,12
20240318,124200,112838250,28250,28250,28250,28250,3
20240318,124100,112753500,28250,28250,28250,28250,0
20240318,124000,112753500,28250,28250,28250,28250,1
20240318,123900,112725250,28250,28250,28250,28250,3
20240318,123800,112640500,28250,28250,28250,28250,3
20240318,123700,112555750,28250,28250,28250,28250,3
20240318,123600,112471000,28250,28250,28250,28250,1
20240318,123500,112442750,28250,28250,28250,28250,2
20240318,123400,112386250,28250,28200,28250,28200,4
20240318,123300,112273400,28200,28200,28200,28200,2
20240318,123200,112217000,28200,28200,28200,28200,3
20240318,123100,112132400,28200,28200,28200,28200,1
20240318,123000,112104200,28200,28200,28200,28200,1
20240318,122900,112076000,28200,28200,28200,28200,1
20240318,122800,112047800,28200,28200,28200,28200,1
20240318,122700,112019600,28200,28200,28200,28200,3
20240318,122600,111935000,28200,28200,28200,28200,2
20240318,122500,111878600,28200,28200,28200,28200,17
20240318,122400,111399200,28200,28200,28200,28200,4
20240318,122300,111286400,28200,28200,28200,28200,2
20240318,122200,111230000,28200,28200,28200,28200,4
20240318,122100,111117200,28200,28200,28200,28200,1
20240318,122000,111089000,28200,28200,28200,28200,2
20240318,121900,111032600,28200,28200,28200,28200,1
20240318,121800,111004400,28200,28200,28200,28200,1
20240318,121700,110976200,28200,28200,28200,28200,3
20240318,121600,110891600,28200,28200,28200,28200,4
20240318,121500,110778800,28250,28200,28250,28200,2
20240318,121400,110722350,28200,28200,28200,28200,50
20240318,121300,109312350,28250,28250,28250,28250,3
20240318,121200,109227600,28250,28200,28250,28200,10
20240318,121100,108945400,28200,28200,28200,28200,1
20240318,121000,108917200,28200,28200,28200,28200,4
20240318,120900,108804400,28200,28200,28200,28200,0
20240318,120800,108804400,28200,28200,28200,28200,5
20240318,120700,108663400,28150,28150,28150,28150,46
20240318,120600,107368500,28150,28150,28150,28150,1
20240318,120500,107340350,28150,28150,28150,28150,4
20240318,120400,107227750,28150,28150,28150,28150,1
20240318,120300,107199600,28150,28100,28150,28100,5
20240318,120200,107059000,28100,28150,28150,28100,9
20240318,120100,106806050,28200,28200,28200,28150,7
20240318,120000,106608700,28150,28150,28150,28150,1
20240318,115900,106580550,28200,28200,28200,28200,0
20240318,115800,106580550,28200,28200,28200,28200,4
20240318,115700,106467750,28200,28200,28200,28200,3
20240318,115600,106383150,28150,28150,28150,28150,1
20240318,115500,106355000,28150,28150,28150,28150,1
20240318,115400,106326850,28200,28150,28200,28150,102
20240318,115300,103455450,28200,28200,28200,28200,3
20240318,115200,103370850,28200,28200,28200,28200,0
20240318,115100,103370850,28200,28200,28200,28200,3
20240318,115000,103286250,28200,28200,28200,28200,3
20240318,114900,103201650,28200,28200,28200,28200,2
20240318,114800,103145250,28200,28200,28200,28200,1
20240318,114700,103117050,28200,28200,28200,28200,0
20240318,114600,103117050,28200,28200,28200,28200,4
20240318,114500,103004250,28200,28200,28200,28200,1
20240318,114400,102976050,28250,28250,28250,28250,4
20240318,114300,102863050,28250,28250,28250,28250,2
20240318,114200,102806550,28250,28250,28250,28250,2
20240318,114100,102750050,28200,28200,28200,28200,1
20240318,114000,102721850,28250,28250,28250,28250,0
20240318,113900,102721850,28250,28200,28300,28200,8
20240318,113800,102495850,28300,28300,28300,28150,137
20240318,113700,98623000,28250,28250,28250,28250,1
20240318,113600,98594750,28300,28200,28300,28200,199
20240318,113500,92982550,28200,28200,28200,28200,0
20240318,113400,92982550,28200,28200,28200,28200,5
20240318,113300,92841550,28200,28200,28200,28200,3
20240318,113200,92756950,28150,28150,28150,28150,0
20240318,113100,92756950,28150,28150,28200,28150,6
20240318,113000,92587950,28200,28200,28200,28200,0
20240318,112900,92587950,28200,28200,28200,28150,6
20240318,112800,92418850,28200,28150,28200,28150,3
20240318,112700,92334350,28200,28150,28200,28150,5
20240318,112600,92193500,28150,28150,28150,28150,0
20240318,112500,92193500,28150,28150,28150,28150,1
20240318,112400,92165350,28150,28150,28150,28150,4
20240318,112300,92052750,28150,28150,28150,28150,27
20240318,112200,91292700,28200,28200,28200,28200,3
20240318,112100,91208100,28200,28200,28200,28200,0
20240318,112000,91208100,28200,28200,28200,28200,1
20240318,111900,91179900,28150,28200,28200,28150,23
20240318,111800,90532300,28200,28200,28200,28200,2
20240318,111700,90475900,28200,28200,28200,28200,3
20240318,111600,90391300,28200,28200,28200,28200,0
20240318,111500,90391300,28200,28200,28200,28200,2
20240318,111400,90334900,28200,28200,28200,28200,3
20240318,111300,90250300,28200,28200,28200,28200,0
20240318,111200,90250300,28200,28150,28200,28150,6
20240318,111100,90081200,28200,28100,28200,28100,3
20240318,111000,89996750,28200,28150,28200,28150,5
20240318,110900,89855900,28150,28150,28150,28150,1
20240318,110800,89827750,28200,28150,28200,28150,3
20240318,110700,89743200,28150,28100,28150,28100,6
20240318,110600,89574400,28050,28050,28050,28050,0
20240318,110500,89574400,28050,28050,28050,28050,1
20240318,110400,89546350,28150,28100,28150,28050,190
20240318,110300,84203350,28100,28100,28100,28100,0
20240318,110200,84203350,28100,28100,28100,28100,112
20240318,110100,81056150,28100,28100,28100,28100,1
20240318,110000,81028050,28100,28100,28100,28100,6
20240318,105900,80859450,28050,28050,28050,28050,20
20240318,105800,80298450,28100,28100,28100,28100,8
20240318,105700,80073650,28100,28100,28100,28100,3
20240318,105600,79989350,28100,28100,28100,28100,3
20240318,105500,79905050,28100,28100,28100,28100,5
20240318,105400,79764550,28100,28100,28100,28100,0
20240318,105300,79764550,28100,28100,28100,28100,4
20240318,105200,79652150,28100,28100,28100,28100,0
20240318,105100,79652150,28100,28100,28100,28100,1
20240318,105000,79624050,28100,28100,28100,28100,4
20240318,104900,79511650,28100,28100,28100,28100,2
20240318,104800,79455450,28100,28100,28100,28100,2
20240318,104700,79399250,28100,28100,28100,28100,0
20240318,104600,79399250,28100,28100,28100,28100,1
20240318,104500,79371150,28100,28100,28100,28100,19
20240318,104400,78837250,28100,28100,28100,28100,0
20240318,104300,78837250,28100,28100,28100,28100,0
20240318,104200,78837250,28100,28100,28100,28100,0
20240318,104100,78837250,28100,28100,28100,28100,0
20240318,104000,78837250,28100,28100,28100,28100,0
20240318,103900,78837250,28100,28100,28100,28100,0
20240318,103800,78837250,28100,28100,28100,28100,0
20240318,103700,78837250,28100,28100,28100,28100,0
20240318,103600,78837250,28100,28100,28100,28100,0
20240318,103500,78837250,28100,28100,28100,28100,6
20240318,103400,78668650,28100,28100,28100,28100,0
20240318,103300,78668650,28100,28100,28100,28100,0
20240318,103200,78668650,28100,28100,28100,28100,0
20240318,103100,78668650,28100,28100,28100,28100,0
20240318,103000,78668650,28100,28100,28100,28100,0
20240318,102900,78668650,28100,28100,28100,28100,0
20240318,102800,78668650,28100,28100,28100,28100,0
20240318,102700,78668650,28100,28100,28100,28100,1
20240318,102600,78640550,28100,28100,28100,28100,50
20240318,102500,77235550,28050,28050,28050,28050,10
20240318,102400,76955050,28050,28050,28050,28050,10
20240318,102300,76674550,28050,28050,28050,28050,0
20240318,102200,76674550,28050,28050,28050,28050,10
20240318,102100,76394050,28050,28050,28050,28050,2
20240318,102000,76337950,28050,28050,28050,28050,0
20240318,101900,76337950,28050,28050,28050,28050,20
20240318,101800,75776950,28000,28000,28000,28000,0
20240318,101700,75776950,28000,28000,28000,28000,2
20240318,101600,75720950,28000,28000,28000,28000,100
20240318,101500,72920950,28050,28050,28050,28050,0
20240318,101400,72920950,28050,28050,28050,28050,0
20240318,101300,72920950,28050,28050,28050,28050,0
20240318,101200,72920950,28050,28050,28050,28050,0
20240318,101100,72920950,28050,28050,28050,28050,0
20240318,101000,72920950,28050,28050,28050,28050,0
20240318,100900,72920950,28050,28050,28050,28050,1
20240318,100800,72892900,28050,28050,28050,28050,0
20240318,100700,72892900,28050,28050,28050,28050,0
20240318,100600,72892900,28050,28050,28050,28050,0
20240318,100500,72892900,28050,28050,28050,28050,0
20240318,100400,72892900,28050,28050,28050,28050,0
20240318,100300,72892900,28050,28050,28050,28050,1
20240318,100200,72864850,28050,28050,28050,28050,0
20240318,100100,72864850,28050,28050,28050,28050,7
20240318,100000,72668500,28050,28050,28050,28050,1
20240318,095900,72640450,28050,28050,28050,28050,0
20240318,095800,72640450,28050,28050,28050,28050,14
20240318,095700,72247750,28100,28100,28100,28100,0
20240318,095600,72247750,28100,28100,28100,28100,0
20240318,095500,72247750,28100,28100,28100,28100,0
20240318,095400,72247750,28100,28100,28100,28100,0
20240318,095300,72247750,28100,28100,28100,28100,0
20240318,095200,72247750,28100,28100,28100,28100,0
20240318,095100,72247750,28100,28100,28100,28100,0
20240318,095000,72247750,28100,28100,28100,28100,0
20240318,094900,72247750,28100,28050,28100,28050,5
20240318,094800,72107300,28050,28050,28050,28050,0
20240318,094700,72107300,28050,28050,28050,28050,0
20240318,094600,72107300,28050,28050,28050,28050,11
20240318,094500,71798750,28050,28050,28050,28050,0
20240318,094400,71798750,28050,28050,28050,28050,0
20240318,094300,71798750,28050,28050,28050,28050,0
20240318,094200,71798750,28050,28050,28050,28050,1
20240318,094100,71770700,28050,28050,28050,28050,45
20240318,094000,70508450,28000,28050,28050,28000,353
20240318,093900,60615400,28100,28100,28100,28100,1
20240318,093800,60587300,28100,28100,28100,28100,0
20240318,093700,60587300,28100,28100,28100,28100,138
20240318,093600,56709500,28100,28100,28100,28100,15
20240318,093500,56288000,28100,28100,28100,28100,3
20240318,093400,56203700,28100,28100,28100,28100,50
20240318,093300,54798700,28100,28100,28100,28100,1
20240318,093200,54770600,28100,28100,28100,28100,0
20240318,093100,54770600,28100,28100,28100,28100,0
20240318,093000,54770600,28100,28100,28100,28100,0
20240318,092900,54770600,28100,28100,28100,28100,1
20240318,092800,54742500,28050,28050,28050,28050,0
20240318,092700,54742500,28050,28050,28050,28050,0
20240318,092600,54742500,28050,28050,28050,28050,0
20240318,092500,54742500,28050,28050,28050,28050,0
20240318,092400,54742500,28050,28050,28050,28050,0
20240318,092300,54742500,28050,28050,28050,28050,0
20240318,092200,54742500,28050,28050,28050,28050,0
20240318,092100,54742500,28050,28050,28050,28050,6
20240318,092000,54574200,28050,28050,28050,28050,0
20240318,091900,54574200,28050,28050,28050,28050,0
20240318,091800,54574200,28050,28050,28050,28050,0
20240318,091700,54574200,28050,28050,28050,28050,77
20240318,091600,52414350,28050,28050,28050,28050,65
20240318,091500,50591100,28050,28150,28150,27950,878
20240318,091400,25991200,28150,28100,28150,28100,81
20240318,091300,23712050,28100,28150,28150,28100,57
20240318,091200,22108550,28200,28200,28200,28200,2
20240318,091100,22052150,28250,28250,28300,28250,4
20240318,091000,21939100,28350,28350,28350,28350,30
20240318,090900,21088600,28350,28250,28350,28250,229
20240318,090800,14601600,28250,28250,28250,28250,229
20240318,090700,8132350,28250,28250,28250,28250,25
20240318,090600,7426100,28200,28200,28200,28200,73
20240318,090500,5367500,28250,28250,28250,28250,132
20240318,090400,1638500,28250,28250,28250,28250,0
20240318,090300,1638500,28250,28250,28250,28250,0
20240318,090200,1638500,28250,28250,28250,28250,0
20240318,090100,1638500,28250,28250,28250,28250,0
20240318,090000,1638500,28250,28250,28250,28250,58