KissMeData/063170/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193900,532113690,10210,10210,10210,10210,1732
20240318,193800,532113690,10210,10210,10210,10210,0
20240318,193700,532113690,10210,10210,10210,10210,0
20240318,193600,532113690,10210,10210,10210,10210,0
20240318,193500,532113690,10210,10210,10210,10210,0
20240318,193400,532113690,10210,10210,10210,10210,0
20240318,193300,532113690,10210,10210,10210,10210,0
20240318,193200,532113690,10210,10210,10210,10210,0
20240318,193100,532113690,10210,10210,10210,10210,0
20240318,193000,532113690,10210,10210,10210,10210,0
20240318,192900,532113690,10210,10210,10210,10210,0
20240318,192800,532113690,10210,10210,10210,10210,0
20240318,192700,532113690,10210,10210,10210,10210,0
20240318,192600,532113690,10210,10210,10210,10210,0
20240318,192500,532113690,10210,10210,10210,10210,0
20240318,192400,532113690,10210,10210,10210,10210,0
20240318,192300,532113690,10210,10210,10210,10210,0
20240318,192200,532113690,10210,10210,10210,10210,0
20240318,192100,532113690,10210,10210,10210,10210,0
20240318,192000,532113690,10210,10210,10210,10210,0
20240318,191900,532113690,10210,10210,10210,10210,0
20240318,191800,532113690,10210,10210,10210,10210,0
20240318,191700,532113690,10210,10210,10210,10210,0
20240318,191600,532113690,10210,10210,10210,10210,0
20240318,191500,532113690,10210,10210,10210,10210,0
20240318,191400,532113690,10210,10210,10210,10210,0
20240318,191300,532113690,10210,10210,10210,10210,0
20240318,191200,532113690,10210,10210,10210,10210,0
20240318,191100,532113690,10210,10210,10210,10210,0
20240318,191000,532113690,10210,10210,10210,10210,0
20240318,190900,532113690,10210,10210,10210,10210,1732
20240318,190800,532113690,10210,10210,10210,10210,0
20240318,190700,532113690,10210,10210,10210,10210,0
20240318,190600,532113690,10210,10210,10210,10210,0
20240318,190500,532113690,10210,10210,10210,10210,0
20240318,190400,532113690,10210,10210,10210,10210,0
20240318,190300,532113690,10210,10210,10210,10210,0
20240318,190200,532113690,10210,10210,10210,10210,0
20240318,190100,532113690,10210,10210,10210,10210,0
20240318,190000,532113690,10210,10210,10210,10210,0
20240318,185900,532113690,10210,10210,10210,10210,0
20240318,185800,532113690,10210,10210,10210,10210,0
20240318,185700,532113690,10210,10210,10210,10210,0
20240318,185600,532113690,10210,10210,10210,10210,0
20240318,185500,532113690,10210,10210,10210,10210,0
20240318,185400,532113690,10210,10210,10210,10210,0
20240318,185300,532113690,10210,10210,10210,10210,0
20240318,185200,532113690,10210,10210,10210,10210,0
20240318,185100,532113690,10210,10210,10210,10210,0
20240318,185000,532113690,10210,10210,10210,10210,0
20240318,184900,532113690,10210,10210,10210,10210,0
20240318,184800,532113690,10210,10210,10210,10210,0
20240318,184700,532113690,10210,10210,10210,10210,0
20240318,184600,532113690,10210,10210,10210,10210,0
20240318,184500,532113690,10210,10210,10210,10210,0
20240318,184400,532113690,10210,10210,10210,10210,0
20240318,184300,532113690,10210,10210,10210,10210,0
20240318,184200,532113690,10210,10210,10210,10210,0
20240318,184100,532113690,10210,10210,10210,10210,0
20240318,184000,532113690,10210,10210,10210,10210,0
20240318,183900,532113690,10210,10210,10210,10210,1732
20240318,183800,532113690,10210,10210,10210,10210,0
20240318,183700,532113690,10210,10210,10210,10210,0
20240318,183600,532113690,10210,10210,10210,10210,0
20240318,183500,532113690,10210,10210,10210,10210,0
20240318,183400,532113690,10210,10210,10210,10210,0
20240318,183300,532113690,10210,10210,10210,10210,0
20240318,183200,532113690,10210,10210,10210,10210,0
20240318,183100,532113690,10210,10210,10210,10210,0
20240318,183000,532113690,10210,10210,10210,10210,0
20240318,182900,532113690,10210,10210,10210,10210,0
20240318,182800,532113690,10210,10210,10210,10210,0
20240318,182700,532113690,10210,10210,10210,10210,0
20240318,182600,532113690,10210,10210,10210,10210,0
20240318,182500,532113690,10210,10210,10210,10210,0
20240318,182400,532113690,10210,10210,10210,10210,0
20240318,182300,532113690,10210,10210,10210,10210,0
20240318,182200,532113690,10210,10210,10210,10210,0
20240318,182100,532113690,10210,10210,10210,10210,0
20240318,182000,532113690,10210,10210,10210,10210,0
20240318,181900,532113690,10210,10210,10210,10210,0
20240318,181800,532113690,10210,10210,10210,10210,0
20240318,181700,532113690,10210,10210,10210,10210,0
20240318,181600,532113690,10210,10210,10210,10210,0
20240318,181500,532113690,10210,10210,10210,10210,0
20240318,181400,532113690,10210,10210,10210,10210,0
20240318,181300,532113690,10210,10210,10210,10210,0
20240318,181200,532113690,10210,10210,10210,10210,0
20240318,181100,532113690,10210,10210,10210,10210,0
20240318,181000,532113690,10210,10210,10210,10210,0
20240318,180900,532113690,10210,10210,10210,10210,1732
20240318,180800,532113690,10210,10210,10210,10210,0
20240318,180700,532113690,10210,10210,10210,10210,0
20240318,180600,532113690,10210,10210,10210,10210,0
20240318,180500,532113690,10210,10210,10210,10210,0
20240318,180400,532113690,10210,10210,10210,10210,0
20240318,180300,532113690,10210,10210,10210,10210,0
20240318,180200,532113690,10210,10210,10210,10210,0
20240318,180100,532113690,10210,10210,10210,10210,0
20240318,180000,532113690,10210,10210,10210,10210,0
20240318,175900,532113690,10210,10210,10210,10210,0
20240318,175800,532113690,10210,10210,10210,10210,0
20240318,175700,532113690,10210,10210,10210,10210,0
20240318,175600,532113690,10210,10210,10210,10210,0
20240318,175500,532113690,10210,10210,10210,10210,0
20240318,175400,532113690,10210,10210,10210,10210,0
20240318,175300,532113690,10210,10210,10210,10210,0
20240318,175200,532113690,10210,10210,10210,10210,0
20240318,175100,532113690,10210,10210,10210,10210,0
20240318,175000,532113690,10210,10210,10210,10210,0
20240318,174900,532113690,10210,10210,10210,10210,0
20240318,174800,532113690,10210,10210,10210,10210,0
20240318,174700,532113690,10210,10210,10210,10210,0
20240318,174600,532113690,10210,10210,10210,10210,0
20240318,174500,532113690,10210,10210,10210,10210,0
20240318,174400,532113690,10210,10210,10210,10210,0
20240318,174300,532113690,10210,10210,10210,10210,0
20240318,174200,532113690,10210,10210,10210,10210,0
20240318,174100,532113690,10210,10210,10210,10210,0
20240318,174000,532113690,10210,10210,10210,10210,0
20240318,173900,532113690,10210,10210,10210,10210,1732
20240318,173800,532113690,10210,10210,10210,10210,0
20240318,173700,532113690,10210,10210,10210,10210,0
20240318,173600,532113690,10210,10210,10210,10210,0
20240318,173500,532113690,10210,10210,10210,10210,0
20240318,173400,532113690,10210,10210,10210,10210,0
20240318,173300,532113690,10210,10210,10210,10210,0
20240318,173200,532113690,10210,10210,10210,10210,0
20240318,173100,532113690,10210,10210,10210,10210,0
20240318,173000,532113690,10210,10210,10210,10210,0
20240318,172900,532113690,10210,10210,10210,10210,0
20240318,172800,532113690,10210,10210,10210,10210,0
20240318,172700,532113690,10210,10210,10210,10210,0
20240318,172600,532113690,10210,10210,10210,10210,0
20240318,172500,532113690,10210,10210,10210,10210,0
20240318,172400,532113690,10210,10210,10210,10210,0
20240318,172300,532113690,10210,10210,10210,10210,0
20240318,172200,532113690,10210,10210,10210,10210,0
20240318,172100,532113690,10210,10210,10210,10210,0
20240318,172000,532113690,10210,10210,10210,10210,0
20240318,171900,532113690,10210,10210,10210,10210,0
20240318,171800,532113690,10210,10210,10210,10210,0
20240318,171700,532113690,10210,10210,10210,10210,0
20240318,171600,532113690,10210,10210,10210,10210,0
20240318,171500,532113690,10210,10210,10210,10210,0
20240318,171400,532113690,10210,10210,10210,10210,0
20240318,171300,532113690,10210,10210,10210,10210,0
20240318,171200,532113690,10210,10210,10210,10210,0
20240318,171100,532113690,10210,10210,10210,10210,0
20240318,171000,532113690,10210,10210,10210,10210,0
20240318,170900,532113690,10210,10210,10210,10210,1732
20240318,170800,532113690,10210,10210,10210,10210,0
20240318,170700,532113690,10210,10210,10210,10210,0
20240318,170600,532113690,10210,10210,10210,10210,0
20240318,170500,532113690,10210,10210,10210,10210,0
20240318,170400,532113690,10210,10210,10210,10210,0
20240318,170300,532113690,10210,10210,10210,10210,0
20240318,170200,532113690,10210,10210,10210,10210,0
20240318,170100,532113690,10210,10210,10210,10210,0
20240318,170000,532113690,10210,10210,10210,10210,0
20240318,165900,532113690,10210,10210,10210,10210,0
20240318,165800,532113690,10210,10210,10210,10210,0
20240318,165700,532113690,10210,10210,10210,10210,0
20240318,165600,532113690,10210,10210,10210,10210,0
20240318,165500,532113690,10210,10210,10210,10210,0
20240318,165400,532113690,10210,10210,10210,10210,0
20240318,165300,532113690,10210,10210,10210,10210,0
20240318,165200,532113690,10210,10210,10210,10210,0
20240318,165100,532113690,10210,10210,10210,10210,0
20240318,165000,532113690,10210,10210,10210,10210,0
20240318,164900,532113690,10210,10210,10210,10210,0
20240318,164800,532113690,10210,10210,10210,10210,0
20240318,164700,532113690,10210,10210,10210,10210,0
20240318,164600,532113690,10210,10210,10210,10210,0
20240318,164500,532113690,10210,10210,10210,10210,0
20240318,164400,532113690,10210,10210,10210,10210,0
20240318,164300,532113690,10210,10210,10210,10210,0
20240318,164200,532113690,10210,10210,10210,10210,0
20240318,164100,532113690,10210,10210,10210,10210,0
20240318,164000,532113690,10210,10210,10210,10210,0
20240318,163900,532113690,10210,10210,10210,10210,1732
20240318,163800,532113690,10210,10210,10210,10210,0
20240318,163700,532113690,10210,10210,10210,10210,0
20240318,163600,532113690,10210,10210,10210,10210,0
20240318,163500,532113690,10210,10210,10210,10210,0
20240318,163400,532113690,10210,10210,10210,10210,0
20240318,163300,532113690,10210,10210,10210,10210,0
20240318,163200,532113690,10210,10210,10210,10210,0
20240318,163100,532113690,10210,10210,10210,10210,0
20240318,163000,532113690,10210,10210,10210,10210,0
20240318,162900,532113690,10210,10210,10210,10210,0
20240318,162800,532113690,10210,10210,10210,10210,0
20240318,162700,532113690,10210,10210,10210,10210,0
20240318,162600,532113690,10210,10210,10210,10210,0
20240318,162500,532113690,10210,10210,10210,10210,0
20240318,162400,532113690,10210,10210,10210,10210,0
20240318,162300,532113690,10210,10210,10210,10210,0
20240318,162200,532113690,10210,10210,10210,10210,0
20240318,162100,532113690,10210,10210,10210,10210,0
20240318,162000,532113690,10210,10210,10210,10210,0
20240318,161900,532113690,10210,10210,10210,10210,0
20240318,161800,532113690,10210,10210,10210,10210,0
20240318,161700,532113690,10210,10210,10210,10210,0
20240318,161600,532113690,10210,10210,10210,10210,0
20240318,161500,532113690,10210,10210,10210,10210,0
20240318,161400,532113690,10210,10210,10210,10210,0
20240318,161300,532113690,10210,10210,10210,10210,0
20240318,161200,532113690,10210,10210,10210,10210,0
20240318,161100,532113690,10210,10210,10210,10210,0
20240318,161000,532113690,10210,10210,10210,10210,0
20240318,160900,532113690,10210,10210,10210,10210,1732
20240318,160800,532113690,10210,10210,10210,10210,0
20240318,160700,532113690,10210,10210,10210,10210,0
20240318,160600,532113690,10210,10210,10210,10210,0
20240318,160500,532113690,10210,10210,10210,10210,0
20240318,160400,532113690,10210,10210,10210,10210,0
20240318,160300,532113690,10210,10210,10210,10210,0
20240318,160200,532113690,10210,10210,10210,10210,0
20240318,160100,532113690,10210,10210,10210,10210,0
20240318,160000,532113690,10210,10210,10210,10210,0
20240318,155900,532113690,10210,10210,10210,10210,0
20240318,155800,532113690,10210,10210,10210,10210,0
20240318,155700,532113690,10210,10210,10210,10210,0
20240318,155600,532113690,10210,10210,10210,10210,0
20240318,155500,532113690,10210,10210,10210,10210,0
20240318,155400,532113690,10210,10210,10210,10210,0
20240318,155300,532113690,10210,10210,10210,10210,0
20240318,155200,532113690,10210,10210,10210,10210,0
20240318,155100,532113690,10210,10210,10210,10210,0
20240318,155000,532113690,10210,10210,10210,10210,0
20240318,154900,532113690,10210,10210,10210,10210,0
20240318,154800,532113690,10210,10210,10210,10210,0
20240318,154700,532113690,10210,10210,10210,10210,0
20240318,154600,532113690,10210,10210,10210,10210,0
20240318,154500,532113690,10210,10210,10210,10210,0
20240318,154400,532113690,10210,10210,10210,10210,0
20240318,154300,532113690,10210,10210,10210,10210,0
20240318,154200,532113690,10210,10210,10210,10210,0
20240318,154100,532113690,10210,10210,10210,10210,0
20240318,154000,532113690,10210,10210,10210,10210,0
20240318,153900,532113690,10210,10210,10210,10210,1732
20240318,153800,532113690,10210,10210,10210,10210,0
20240318,153700,532113690,10210,10210,10210,10210,0
20240318,153600,532113690,10210,10210,10210,10210,0
20240318,153500,532113690,10210,10210,10210,10210,0
20240318,153400,532113690,10210,10210,10210,10210,0
20240318,153300,532113690,10210,10210,10210,10210,0
20240318,153200,532113690,10210,10210,10210,10210,0
20240318,153100,532113690,10210,10210,10210,10210,0
20240318,153000,532113690,10210,10210,10210,10210,1732
20240318,152900,514429970,10220,10220,10220,10220,0
20240318,152800,514429970,10220,10220,10220,10220,0
20240318,152700,514429970,10220,10220,10220,10220,0
20240318,152600,514429970,10220,10220,10220,10220,0
20240318,152500,514429970,10220,10220,10220,10220,0
20240318,152400,514429970,10220,10220,10220,10220,0
20240318,152300,514429970,10220,10220,10220,10220,0
20240318,152200,514429970,10220,10220,10220,10220,0
20240318,152100,514429970,10220,10220,10220,10220,0
20240318,152000,514429970,10220,10220,10220,10220,0
20240318,151900,514429970,10220,10220,10220,10220,109
20240318,151800,513315990,10220,10210,10220,10210,302
20240318,151700,510232190,10220,10230,10230,10220,39
20240318,151600,509833510,10230,10230,10230,10230,10
20240318,151500,509731210,10230,10230,10230,10230,1
20240318,151400,509720980,10230,10220,10230,10220,55
20240318,151300,509158810,10220,10220,10220,10220,261
20240318,151200,506491390,10220,10220,10220,10220,22
20240318,151100,506266550,10230,10230,10230,10220,455
20240318,151000,501614000,10230,10230,10230,10230,1
20240318,150900,501603770,10230,10220,10230,10220,10
20240318,150800,501501560,10220,10220,10220,10220,1
20240318,150700,501491340,10200,10200,10200,10200,0
20240318,150600,501491340,10200,10200,10200,10200,0
20240318,150500,501491340,10200,10200,10200,10200,0
20240318,150400,501491340,10200,10200,10200,10200,100
20240318,150300,500471340,10200,10210,10210,10200,398
20240318,150200,496411430,10240,10220,10240,10210,1010
20240318,150100,486098830,10210,10220,10220,10210,1000
20240318,150000,475887830,10240,10220,10240,10220,64
20240318,145900,475233650,10240,10240,10240,10240,5
20240318,145800,475182450,10240,10240,10240,10240,0
20240318,145700,475182450,10240,10240,10240,10240,4
20240318,145600,475141490,10240,10210,10240,10210,192
20240318,145500,473175470,10210,10230,10240,10210,321
20240318,145400,469894810,10230,10230,10230,10230,0
20240318,145300,469894810,10230,10240,10240,10230,99
20240318,145200,468881360,10240,10240,10240,10240,0
20240318,145100,468881360,10240,10240,10240,10240,0
20240318,145000,468881360,10240,10240,10240,10240,0
20240318,144900,468881360,10240,10240,10240,10240,32
20240318,144800,468553680,10210,10210,10210,10210,0
20240318,144700,468553680,10210,10210,10210,10210,11
20240318,144600,468441370,10200,10200,10200,10200,0
20240318,144500,468441370,10200,10200,10200,10200,0
20240318,144400,468441370,10200,10210,10240,10200,407
20240318,144300,464285050,10210,10210,10210,10210,1
20240318,144200,464274840,10200,10200,10200,10200,197
20240318,144100,462265440,10200,10230,10230,10200,4026
20240318,144000,421153600,10220,10220,10220,10220,21
20240318,143900,420938980,10220,10220,10220,10220,19
20240318,143800,420744800,10220,10220,10220,10220,41
20240318,143700,420325780,10220,10220,10220,10220,24
20240318,143600,420080500,10220,10220,10220,10220,24
20240318,143500,419835220,10240,10220,10240,10220,84
20240318,143400,418976100,10220,10220,10230,10220,125
20240318,143300,417698500,10220,10230,10230,10220,164
20240318,143200,416021870,10230,10230,10230,10230,0
20240318,143100,416021870,10230,10230,10230,10230,10
20240318,143000,415919570,10230,10230,10230,10230,112
20240318,142900,414773810,10230,10230,10230,10230,4
20240318,142800,414732890,10240,10240,10240,10240,1
20240318,142700,414722650,10240,10240,10240,10240,1
20240318,142600,414712410,10240,10240,10240,10240,0
20240318,142500,414712410,10240,10230,10240,10220,806
20240318,142400,406474260,10230,10230,10230,10230,782
20240318,142300,398474400,10230,10230,10230,10230,0
20240318,142200,398474400,10230,10230,10230,10230,0
20240318,142100,398474400,10230,10220,10230,10220,206
20240318,142000,396369030,10220,10230,10230,10220,177
20240318,141900,394560070,10230,10220,10230,10220,64
20240318,141800,393905930,10230,10230,10230,10230,73
20240318,141700,393159140,10230,10230,10230,10230,300
20240318,141600,390090140,10230,10230,10230,10230,25
20240318,141500,389834390,10230,10230,10230,10230,2
20240318,141400,389813930,10220,10220,10220,10220,1
20240318,141300,389803710,10220,10220,10220,10220,82
20240318,141200,388965670,10220,10220,10220,10220,0
20240318,141100,388965670,10220,10220,10220,10220,1
20240318,141000,388955450,10220,10220,10220,10220,0
20240318,140900,388955450,10220,10220,10220,10220,0
20240318,140800,388955450,10220,10220,10220,10220,0
20240318,140700,388955450,10220,10220,10220,10220,0
20240318,140600,388955450,10220,10230,10230,10220,50
20240318,140500,388444240,10230,10230,10230,10230,0
20240318,140400,388444240,10230,10230,10230,10230,0
20240318,140300,388444240,10230,10230,10230,10230,230
20240318,140200,386091340,10230,10230,10230,10230,5
20240318,140100,386040190,10220,10220,10220,10220,0
20240318,140000,386040190,10220,10220,10220,10220,0
20240318,135900,386040190,10220,10220,10220,10220,29
20240318,135800,385743810,10230,10240,10240,10230,300
20240318,135700,382672460,10230,10230,10230,10230,108
20240318,135600,381567620,10230,10230,10230,10230,10
20240318,135500,381465320,10230,10230,10230,10230,97
20240318,135400,380473010,10230,10230,10230,10230,0
20240318,135300,380473010,10230,10230,10230,10230,10
20240318,135200,380370710,10230,10230,10230,10230,0
20240318,135100,380370710,10230,10230,10230,10230,15
20240318,135000,380217260,10230,10230,10230,10230,20
20240318,134900,380012660,10230,10230,10230,10230,30
20240318,134800,379705760,10230,10230,10230,10230,0
20240318,134700,379705760,10230,10230,10230,10230,0
20240318,134600,379705760,10230,10230,10230,10230,0
20240318,134500,379705760,10230,10230,10230,10230,0
20240318,134400,379705760,10230,10230,10230,10230,0
20240318,134300,379705760,10230,10220,10230,10220,400
20240318,134200,375616760,10220,10220,10220,10220,696
20240318,134100,368503640,10230,10230,10230,10230,0
20240318,134000,368503640,10230,10230,10230,10230,0
20240318,133900,368503640,10230,10230,10230,10230,7
20240318,133800,368432030,10230,10230,10230,10230,1
20240318,133700,368421800,10220,10220,10220,10220,49
20240318,133600,367921020,10220,10220,10220,10220,0
20240318,133500,367921020,10220,10220,10220,10220,0
20240318,133400,367921020,10220,10220,10220,10220,0
20240318,133300,367921020,10220,10230,10230,10220,2
20240318,133200,367900570,10230,10220,10230,10220,278
20240318,133100,365059400,10220,10230,10230,10220,28
20240318,133000,364773050,10230,10230,10230,10230,4
20240318,132900,364732130,10220,10230,10230,10220,303
20240318,132800,361634440,10240,10240,10240,10240,16
20240318,132700,361470600,10240,10240,10240,10240,0
20240318,132600,361470600,10240,10240,10240,10240,30
20240318,132500,361163400,10240,10240,10240,10240,0
20240318,132400,361163400,10240,10240,10240,10240,1
20240318,132300,361153160,10220,10220,10220,10220,0
20240318,132200,361153160,10220,10220,10220,10220,450
20240318,132100,356554160,10240,10240,10240,10240,0
20240318,132000,356554160,10240,10240,10240,10240,0
20240318,131900,356554160,10240,10240,10240,10240,147
20240318,131800,355048880,10210,10210,10210,10210,0
20240318,131700,355048880,10210,10210,10210,10210,50
20240318,131600,354538380,10210,10220,10220,10210,10
20240318,131500,354436270,10210,10210,10210,10210,0
20240318,131400,354436270,10210,10220,10220,10210,300
20240318,131300,351373260,10240,10220,10240,10220,1085
20240318,131200,340284520,10220,10230,10230,10220,613
20240318,131100,334019600,10240,10240,10240,10240,1
20240318,131000,334009360,10250,10250,10250,10250,0
20240318,130900,334009360,10250,10250,10250,10250,3
20240318,130800,333978610,10250,10250,10250,10250,20
20240318,130700,333773610,10250,10250,10250,10250,0
20240318,130600,333773610,10250,10250,10250,10250,0
20240318,130500,333773610,10250,10250,10250,10250,50
20240318,130400,333261110,10250,10250,10250,10250,0
20240318,130300,333261110,10250,10250,10250,10250,1
20240318,130200,333250860,10210,10210,10210,10210,100
20240318,130100,332229860,10210,10210,10210,10210,20
20240318,130000,332025660,10210,10220,10220,10210,4
20240318,125900,331984800,10220,10220,10220,10220,4
20240318,125800,331943920,10250,10250,10250,10250,0
20240318,125700,331943920,10250,10250,10250,10250,27
20240318,125600,331667170,10250,10250,10250,10250,0
20240318,125500,331667170,10250,10250,10250,10250,1
20240318,125400,331656920,10250,10250,10250,10250,0
20240318,125300,331656920,10250,10250,10250,10250,9
20240318,125200,331564670,10250,10220,10250,10220,162
20240318,125100,329909000,10220,10220,10220,10220,0
20240318,125000,329909000,10220,10220,10220,10220,0
20240318,124900,329909000,10220,10220,10220,10220,0
20240318,124800,329909000,10220,10220,10220,10220,50
20240318,124700,329398000,10220,10220,10220,10220,0
20240318,124600,329398000,10220,10220,10220,10220,0
20240318,124500,329398000,10220,10220,10220,10220,0
20240318,124400,329398000,10220,10220,10220,10220,10
20240318,124300,329295800,10210,10210,10210,10210,20
20240318,124200,329091600,10210,10210,10210,10210,150
20240318,124100,327560100,10200,10210,10210,10200,1611
20240318,124000,311119990,10210,10230,10230,10210,821
20240318,123900,302729380,10230,10250,10260,10230,526
20240318,123800,297344850,10260,10260,10260,10260,64
20240318,123700,296688210,10270,10270,10270,10270,56
20240318,123600,296113090,10270,10270,10270,10270,0
20240318,123500,296113090,10270,10270,10270,10270,2
20240318,123400,296092550,10280,10280,10280,10280,10
20240318,123300,295989750,10280,10280,10280,10280,0
20240318,123200,295989750,10280,10280,10280,10280,3
20240318,123100,295958910,10280,10280,10280,10280,5
20240318,123000,295907510,10280,10280,10280,10280,0
20240318,122900,295907510,10280,10280,10280,10280,0
20240318,122800,295907510,10280,10280,10280,10280,200
20240318,122700,293851510,10280,10280,10280,10270,9
20240318,122600,293759050,10280,10280,10280,10280,0
20240318,122500,293759050,10280,10280,10280,10280,0
20240318,122400,293759050,10280,10280,10280,10280,0
20240318,122300,293759050,10280,10280,10280,10280,50
20240318,122200,293245050,10280,10280,10280,10280,11
20240318,122100,293131970,10290,10290,10290,10290,11
20240318,122000,293018780,10290,10290,10290,10290,75
20240318,121900,292247030,10290,10290,10290,10290,76
20240318,121800,291464990,10270,10270,10270,10270,100
20240318,121700,290437990,10290,10290,10290,10290,0
20240318,121600,290437990,10290,10280,10290,10280,8
20240318,121500,290355720,10280,10280,10280,10280,0
20240318,121400,290355720,10280,10280,10280,10280,40
20240318,121300,289944520,10280,10280,10280,10280,0
20240318,121200,289944520,10280,10280,10280,10280,0
20240318,121100,289944520,10280,10280,10280,10280,1
20240318,121000,289934240,10280,10280,10280,10280,0
20240318,120900,289934240,10280,10280,10280,10280,0
20240318,120800,289934240,10280,10280,10280,10280,7
20240318,120700,289862280,10280,10280,10280,10280,0
20240318,120600,289862280,10280,10250,10280,10230,65
20240318,120500,289195130,10280,10270,10280,10270,136
20240318,120400,287797300,10270,10270,10270,10270,1
20240318,120300,287787030,10230,10230,10230,10230,0
20240318,120200,287787030,10230,10230,10230,10230,0
20240318,120100,287787030,10230,10270,10270,10230,250
20240318,120000,285228870,10240,10240,10240,10240,0
20240318,115900,285228870,10240,10240,10240,10240,3
20240318,115800,285198150,10250,10250,10250,10250,345
20240318,115700,281661900,10250,10250,10250,10250,0
20240318,115600,281661900,10250,10250,10250,10250,0
20240318,115500,281661900,10250,10250,10250,10250,11
20240318,115400,281549150,10250,10250,10250,10250,289
20240318,115300,278586900,10250,10250,10250,10250,0
20240318,115200,278586900,10250,10250,10250,10250,42
20240318,115100,278156400,10250,10250,10250,10250,1
20240318,115000,278146150,10230,10230,10230,10230,0
20240318,114900,278146150,10230,10230,10230,10230,0
20240318,114800,278146150,10230,10230,10230,10230,0
20240318,114700,278146150,10230,10230,10230,10230,1
20240318,114600,278135920,10230,10230,10230,10230,4
20240318,114500,278095000,10230,10250,10250,10230,101
20240318,114400,277061750,10250,10250,10250,10250,6
20240318,114300,277000250,10230,10230,10230,10230,0
20240318,114200,277000250,10230,10250,10250,10230,33
20240318,114100,276662060,10250,10250,10250,10250,0
20240318,114000,276662060,10250,10250,10250,10250,0
20240318,113900,276662060,10250,10250,10250,10250,1
20240318,113800,276651810,10250,10250,10250,10250,1
20240318,113700,276641560,10230,10230,10230,10230,6
20240318,113600,276580180,10250,10250,10250,10250,0
20240318,113500,276580180,10250,10250,10250,10250,0
20240318,113400,276580180,10250,10270,10270,10250,2
20240318,113300,276559660,10220,10220,10220,10220,111
20240318,113200,275425240,10270,10230,10270,10230,576
20240318,113100,269519350,10220,10220,10220,10220,15
20240318,113000,269366050,10220,10220,10220,10220,0
20240318,112900,269366050,10220,10220,10220,10220,240
20240318,112800,266913250,10230,10230,10230,10230,0
20240318,112700,266913250,10230,10230,10230,10230,0
20240318,112600,266913250,10230,10230,10230,10230,0
20240318,112500,266913250,10230,10230,10230,10230,1
20240318,112400,266903020,10210,10210,10210,10210,0
20240318,112300,266903020,10210,10210,10210,10210,0
20240318,112200,266903020,10210,10210,10210,10210,200
20240318,112100,264861020,10210,10210,10210,10210,17
20240318,112000,264687450,10210,10220,10220,10210,27
20240318,111900,264411680,10230,10230,10230,10230,2
20240318,111800,264391220,10230,10230,10230,10230,42
20240318,111700,263961560,10230,10230,10230,10230,2
20240318,111600,263941100,10230,10210,10230,10210,1050
20240318,111500,253210090,10210,10210,10210,10210,67
20240318,111400,252526020,10210,10210,10210,10210,0
20240318,111300,252526020,10210,10210,10210,10210,65
20240318,111200,251862370,10210,10210,10220,10210,226
20240318,111100,249554890,10210,10210,10210,10210,300
20240318,111000,246491890,10210,10210,10210,10210,0
20240318,110900,246491890,10210,10210,10210,10210,0
20240318,110800,246491890,10210,10210,10210,10210,479
20240318,110700,241601300,10210,10210,10210,10210,10
20240318,110600,241499200,10210,10210,10210,10210,35
20240318,110500,241141850,10200,10210,10210,10200,4
20240318,110400,241101040,10210,10210,10210,10210,95
20240318,110300,240131090,10210,10210,10210,10210,118
20240318,110200,238926310,10210,10210,10210,10210,292
20240318,110100,235944990,10210,10200,10210,10200,113
20240318,110000,234792360,10200,10210,10210,10200,400
20240318,105900,230712010,10210,10210,10210,10210,14
20240318,105800,230569070,10210,10210,10210,10210,43
20240318,105700,230130040,10210,10210,10210,10210,0
20240318,105600,230130040,10210,10210,10210,10210,0
20240318,105500,230130040,10210,10210,10210,10210,0
20240318,105400,230130040,10210,10210,10210,10210,0
20240318,105300,230130040,10210,10210,10210,10210,1350
20240318,105200,216346540,10220,10220,10220,10220,23
20240318,105100,216111480,10230,10230,10230,10220,17
20240318,105000,215937600,10230,10230,10230,10230,0
20240318,104900,215937600,10230,10230,10230,10230,21
20240318,104800,215722770,10230,10230,10230,10230,0
20240318,104700,215722770,10230,10230,10230,10230,11
20240318,104600,215610240,10220,10220,10220,10220,88
20240318,104500,214710880,10230,10230,10230,10230,2
20240318,104400,214690420,10230,10230,10230,10230,3
20240318,104300,214659730,10230,10230,10230,10230,1
20240318,104200,214649500,10220,10220,10220,10220,0
20240318,104100,214649500,10220,10220,10220,10220,0
20240318,104000,214649500,10220,10220,10220,10220,20
20240318,103900,214445100,10200,10200,10200,10200,0
20240318,103800,214445100,10200,10200,10200,10200,10
20240318,103700,214343100,10200,10200,10200,10200,10
20240318,103600,214241100,10200,10200,10200,10200,318
20240318,103500,210997500,10190,10190,10190,10190,0
20240318,103400,210997500,10190,10240,10240,10190,3211
20240318,103300,178227380,10250,10250,10250,10250,2
20240318,103200,178206880,10270,10270,10270,10270,4
20240318,103100,178165800,10260,10270,10270,10260,3
20240318,103000,178135000,10220,10220,10220,10220,0
20240318,102900,178135000,10220,10220,10220,10220,0
20240318,102800,178135000,10220,10240,10240,10220,63
20240318,102700,177490190,10270,10240,10270,10240,2
20240318,102600,177469680,10240,10270,10270,10240,119
20240318,102500,176249620,10270,10270,10270,10270,6
20240318,102400,176188000,10270,10240,10270,10240,5
20240318,102300,176136770,10250,10250,10250,10250,2
20240318,102200,176116270,10270,10240,10270,10230,3
20240318,102100,176085530,10270,10270,10270,10270,0
20240318,102000,176085530,10270,10270,10270,10270,0
20240318,101900,176085530,10270,10270,10270,10270,0
20240318,101800,176085530,10270,10220,10270,10220,3
20240318,101700,176054770,10220,10220,10220,10220,1
20240318,101600,176044550,10220,10250,10250,10220,11
20240318,101500,175931830,10280,10220,10280,10210,578
20240318,101400,170012200,10220,10220,10220,10220,440
20240318,101300,165515400,10220,10220,10220,10220,62
20240318,101200,164881760,10230,10230,10230,10230,92
20240318,101100,163940600,10260,10260,10260,10260,1
20240318,101000,163930340,10250,10260,10260,10250,28
20240318,100900,163643290,10250,10250,10250,10250,8
20240318,100800,163561290,10250,10250,10250,10250,13
20240318,100700,163428040,10250,10250,10250,10250,54
20240318,100600,162874540,10250,10250,10250,10250,0
20240318,100500,162874540,10250,10250,10250,10230,120
20240318,100400,161644580,10250,10250,10250,10250,1
20240318,100300,161634330,10250,10250,10250,10240,1154
20240318,100200,149816950,10250,10250,10250,10250,1
20240318,100100,149806700,10240,10250,10250,10240,2
20240318,100000,149786210,10250,10260,10260,10250,18
20240318,095900,149601690,10260,10260,10260,10260,84
20240318,095800,148739850,10250,10250,10250,10250,0
20240318,095700,148739850,10250,10270,10270,10250,8
20240318,095600,148657820,10250,10250,10250,10250,200
20240318,095500,146607820,10250,10250,10250,10250,200
20240318,095400,144557820,10250,10230,10250,10230,183
20240318,095300,142683220,10240,10240,10240,10240,3
20240318,095200,142652500,10240,10240,10240,10240,0
20240318,095100,142652500,10240,10240,10240,10240,31
20240318,095000,142335060,10210,10210,10210,10210,6
20240318,094900,142273800,10210,10210,10220,10210,25
20240318,094800,142018540,10200,10290,10290,10200,501
20240318,094700,136904500,10200,10280,10280,10200,2157
20240318,094600,114841720,10290,10290,10290,10290,1
20240318,094500,114831430,10280,10280,10280,10280,25
20240318,094400,114574430,10290,10280,10290,10280,185
20240318,094300,112671740,10280,10280,10280,10280,4
20240318,094200,112630620,10250,10250,10250,10250,0
20240318,094100,112630620,10250,10250,10250,10250,17
20240318,094000,112456370,10240,10240,10240,10240,140
20240318,093900,111022770,10240,10240,10240,10240,0
20240318,093800,111022770,10240,10240,10240,10240,100
20240318,093700,109998770,10280,10280,10280,10280,50
20240318,093600,109484770,10280,10230,10280,10230,43
20240318,093500,109042880,10230,10270,10270,10230,550
20240318,093400,103414380,10230,10220,10230,10220,15
20240318,093300,103261030,10220,10240,10240,10220,1111
20240318,093200,91901930,10240,10240,10240,10240,4
20240318,093100,91860970,10240,10270,10270,10240,164
20240318,093000,90178610,10240,10240,10270,10240,1446
20240318,092900,75371420,10240,10250,10250,10240,403
20240318,092800,71241820,10270,10270,10270,10260,55
20240318,092700,70677090,10280,10280,10280,10280,1
20240318,092600,70666810,10270,10280,10280,10270,251
20240318,092500,68086580,10280,10280,10280,10280,23
20240318,092400,67850140,10280,10290,10290,10280,26
20240318,092300,67582770,10290,10290,10290,10290,20
20240318,092200,67376970,10290,10280,10290,10280,11
20240318,092100,67263880,10290,10290,10290,10290,30
20240318,092000,66955180,10290,10290,10290,10290,300
20240318,091900,63868180,10290,10320,10340,10290,604
20240318,091800,57636000,10310,10300,10310,10300,175
20240318,091700,55832500,10310,10310,10310,10310,0
20240318,091600,55832500,10310,10310,10310,10300,583
20240318,091500,49825870,10310,10320,10320,10310,129
20240318,091400,48495720,10330,10340,10340,10330,46
20240318,091300,48020160,10340,10360,10360,10340,20
20240318,091200,47813290,10340,10360,10360,10340,229
20240318,091100,45444510,10360,10350,10360,10350,133
20240318,091000,44066700,10360,10340,10360,10340,427
20240318,090900,39644910,10340,10320,10340,10320,178
20240318,090800,37806300,10330,10340,10350,10330,179
20240318,090700,35955250,10340,10320,10340,10320,99
20240318,090600,34933510,10300,10310,10310,10300,523
20240318,090500,29546310,10310,10340,10340,10310,557
20240318,090400,23797830,10340,10320,10340,10320,79
20240318,090300,22982090,10300,10300,10300,10300,60
20240318,090200,22364090,10300,10300,10300,10300,75
20240318,090100,21591590,10300,10340,10340,10300,1354
20240318,090000,7645280,10350,10290,10360,10290,742