KissMeData/060150/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193800,305473730,6790,6790,6790,6790,1117
20240318,193700,305473730,6790,6790,6790,6790,0
20240318,193600,305473730,6790,6790,6790,6790,0
20240318,193500,305473730,6790,6790,6790,6790,0
20240318,193400,305473730,6790,6790,6790,6790,0
20240318,193300,305473730,6790,6790,6790,6790,0
20240318,193200,305473730,6790,6790,6790,6790,0
20240318,193100,305473730,6790,6790,6790,6790,0
20240318,193000,305473730,6790,6790,6790,6790,0
20240318,192900,305473730,6790,6790,6790,6790,0
20240318,192800,305473730,6790,6790,6790,6790,0
20240318,192700,305473730,6790,6790,6790,6790,0
20240318,192600,305473730,6790,6790,6790,6790,0
20240318,192500,305473730,6790,6790,6790,6790,0
20240318,192400,305473730,6790,6790,6790,6790,0
20240318,192300,305473730,6790,6790,6790,6790,0
20240318,192200,305473730,6790,6790,6790,6790,0
20240318,192100,305473730,6790,6790,6790,6790,0
20240318,192000,305473730,6790,6790,6790,6790,0
20240318,191900,305473730,6790,6790,6790,6790,0
20240318,191800,305473730,6790,6790,6790,6790,0
20240318,191700,305473730,6790,6790,6790,6790,0
20240318,191600,305473730,6790,6790,6790,6790,0
20240318,191500,305473730,6790,6790,6790,6790,0
20240318,191400,305473730,6790,6790,6790,6790,0
20240318,191300,305473730,6790,6790,6790,6790,0
20240318,191200,305473730,6790,6790,6790,6790,0
20240318,191100,305473730,6790,6790,6790,6790,0
20240318,191000,305473730,6790,6790,6790,6790,0
20240318,190900,305473730,6790,6790,6790,6790,0
20240318,190800,305473730,6790,6790,6790,6790,1117
20240318,190700,305473730,6790,6790,6790,6790,0
20240318,190600,305473730,6790,6790,6790,6790,0
20240318,190500,305473730,6790,6790,6790,6790,0
20240318,190400,305473730,6790,6790,6790,6790,0
20240318,190300,305473730,6790,6790,6790,6790,0
20240318,190200,305473730,6790,6790,6790,6790,0
20240318,190100,305473730,6790,6790,6790,6790,0
20240318,190000,305473730,6790,6790,6790,6790,0
20240318,185900,305473730,6790,6790,6790,6790,0
20240318,185800,305473730,6790,6790,6790,6790,0
20240318,185700,305473730,6790,6790,6790,6790,0
20240318,185600,305473730,6790,6790,6790,6790,0
20240318,185500,305473730,6790,6790,6790,6790,0
20240318,185400,305473730,6790,6790,6790,6790,0
20240318,185300,305473730,6790,6790,6790,6790,0
20240318,185200,305473730,6790,6790,6790,6790,0
20240318,185100,305473730,6790,6790,6790,6790,0
20240318,185000,305473730,6790,6790,6790,6790,0
20240318,184900,305473730,6790,6790,6790,6790,0
20240318,184800,305473730,6790,6790,6790,6790,0
20240318,184700,305473730,6790,6790,6790,6790,0
20240318,184600,305473730,6790,6790,6790,6790,0
20240318,184500,305473730,6790,6790,6790,6790,0
20240318,184400,305473730,6790,6790,6790,6790,0
20240318,184300,305473730,6790,6790,6790,6790,0
20240318,184200,305473730,6790,6790,6790,6790,0
20240318,184100,305473730,6790,6790,6790,6790,0
20240318,184000,305473730,6790,6790,6790,6790,0
20240318,183900,305473730,6790,6790,6790,6790,0
20240318,183800,305473730,6790,6790,6790,6790,1117
20240318,183700,305473730,6790,6790,6790,6790,0
20240318,183600,305473730,6790,6790,6790,6790,0
20240318,183500,305473730,6790,6790,6790,6790,0
20240318,183400,305473730,6790,6790,6790,6790,0
20240318,183300,305473730,6790,6790,6790,6790,0
20240318,183200,305473730,6790,6790,6790,6790,0
20240318,183100,305473730,6790,6790,6790,6790,0
20240318,183000,305473730,6790,6790,6790,6790,0
20240318,182900,305473730,6790,6790,6790,6790,0
20240318,182800,305473730,6790,6790,6790,6790,0
20240318,182700,305473730,6790,6790,6790,6790,0
20240318,182600,305473730,6790,6790,6790,6790,0
20240318,182500,305473730,6790,6790,6790,6790,0
20240318,182400,305473730,6790,6790,6790,6790,0
20240318,182300,305473730,6790,6790,6790,6790,0
20240318,182200,305473730,6790,6790,6790,6790,0
20240318,182100,305473730,6790,6790,6790,6790,0
20240318,182000,305473730,6790,6790,6790,6790,0
20240318,181900,305473730,6790,6790,6790,6790,0
20240318,181800,305473730,6790,6790,6790,6790,0
20240318,181700,305473730,6790,6790,6790,6790,0
20240318,181600,305473730,6790,6790,6790,6790,0
20240318,181500,305473730,6790,6790,6790,6790,0
20240318,181400,305473730,6790,6790,6790,6790,0
20240318,181300,305473730,6790,6790,6790,6790,0
20240318,181200,305473730,6790,6790,6790,6790,0
20240318,181100,305473730,6790,6790,6790,6790,0
20240318,181000,305473730,6790,6790,6790,6790,0
20240318,180900,305473730,6790,6790,6790,6790,0
20240318,180800,305473730,6790,6790,6790,6790,1117
20240318,180700,305473730,6790,6790,6790,6790,0
20240318,180600,305473730,6790,6790,6790,6790,0
20240318,180500,305473730,6790,6790,6790,6790,0
20240318,180400,305473730,6790,6790,6790,6790,0
20240318,180300,305473730,6790,6790,6790,6790,0
20240318,180200,305473730,6790,6790,6790,6790,0
20240318,180100,305473730,6790,6790,6790,6790,0
20240318,180000,305473730,6790,6790,6790,6790,0
20240318,175900,305473730,6790,6790,6790,6790,0
20240318,175800,305473730,6790,6790,6790,6790,0
20240318,175700,305473730,6790,6790,6790,6790,0
20240318,175600,305473730,6790,6790,6790,6790,0
20240318,175500,305473730,6790,6790,6790,6790,0
20240318,175400,305473730,6790,6790,6790,6790,0
20240318,175300,305473730,6790,6790,6790,6790,0
20240318,175200,305473730,6790,6790,6790,6790,0
20240318,175100,305473730,6790,6790,6790,6790,0
20240318,175000,305473730,6790,6790,6790,6790,0
20240318,174900,305473730,6790,6790,6790,6790,0
20240318,174800,305473730,6790,6790,6790,6790,0
20240318,174700,305473730,6790,6790,6790,6790,0
20240318,174600,305473730,6790,6790,6790,6790,0
20240318,174500,305473730,6790,6790,6790,6790,0
20240318,174400,305473730,6790,6790,6790,6790,0
20240318,174300,305473730,6790,6790,6790,6790,0
20240318,174200,305473730,6790,6790,6790,6790,0
20240318,174100,305473730,6790,6790,6790,6790,0
20240318,174000,305473730,6790,6790,6790,6790,0
20240318,173900,305473730,6790,6790,6790,6790,0
20240318,173800,305473730,6790,6790,6790,6790,1117
20240318,173700,305473730,6790,6790,6790,6790,0
20240318,173600,305473730,6790,6790,6790,6790,0
20240318,173500,305473730,6790,6790,6790,6790,0
20240318,173400,305473730,6790,6790,6790,6790,0
20240318,173300,305473730,6790,6790,6790,6790,0
20240318,173200,305473730,6790,6790,6790,6790,0
20240318,173100,305473730,6790,6790,6790,6790,0
20240318,173000,305473730,6790,6790,6790,6790,0
20240318,172900,305473730,6790,6790,6790,6790,0
20240318,172800,305473730,6790,6790,6790,6790,0
20240318,172700,305473730,6790,6790,6790,6790,0
20240318,172600,305473730,6790,6790,6790,6790,0
20240318,172500,305473730,6790,6790,6790,6790,0
20240318,172400,305473730,6790,6790,6790,6790,0
20240318,172300,305473730,6790,6790,6790,6790,0
20240318,172200,305473730,6790,6790,6790,6790,0
20240318,172100,305473730,6790,6790,6790,6790,0
20240318,172000,305473730,6790,6790,6790,6790,0
20240318,171900,305473730,6790,6790,6790,6790,0
20240318,171800,305473730,6790,6790,6790,6790,0
20240318,171700,305473730,6790,6790,6790,6790,0
20240318,171600,305473730,6790,6790,6790,6790,0
20240318,171500,305473730,6790,6790,6790,6790,0
20240318,171400,305473730,6790,6790,6790,6790,0
20240318,171300,305473730,6790,6790,6790,6790,0
20240318,171200,305473730,6790,6790,6790,6790,0
20240318,171100,305473730,6790,6790,6790,6790,0
20240318,171000,305473730,6790,6790,6790,6790,0
20240318,170900,305473730,6790,6790,6790,6790,0
20240318,170800,305473730,6790,6790,6790,6790,1117
20240318,170700,305473730,6790,6790,6790,6790,0
20240318,170600,305473730,6790,6790,6790,6790,0
20240318,170500,305473730,6790,6790,6790,6790,0
20240318,170400,305473730,6790,6790,6790,6790,0
20240318,170300,305473730,6790,6790,6790,6790,0
20240318,170200,305473730,6790,6790,6790,6790,0
20240318,170100,305473730,6790,6790,6790,6790,0
20240318,170000,305473730,6790,6790,6790,6790,0
20240318,165900,305473730,6790,6790,6790,6790,0
20240318,165800,305473730,6790,6790,6790,6790,0
20240318,165700,305473730,6790,6790,6790,6790,0
20240318,165600,305473730,6790,6790,6790,6790,0
20240318,165500,305473730,6790,6790,6790,6790,0
20240318,165400,305473730,6790,6790,6790,6790,0
20240318,165300,305473730,6790,6790,6790,6790,0
20240318,165200,305473730,6790,6790,6790,6790,0
20240318,165100,305473730,6790,6790,6790,6790,0
20240318,165000,305473730,6790,6790,6790,6790,0
20240318,164900,305473730,6790,6790,6790,6790,0
20240318,164800,305473730,6790,6790,6790,6790,0
20240318,164700,305473730,6790,6790,6790,6790,0
20240318,164600,305473730,6790,6790,6790,6790,0
20240318,164500,305473730,6790,6790,6790,6790,0
20240318,164400,305473730,6790,6790,6790,6790,0
20240318,164300,305473730,6790,6790,6790,6790,0
20240318,164200,305473730,6790,6790,6790,6790,0
20240318,164100,305473730,6790,6790,6790,6790,0
20240318,164000,305473730,6790,6790,6790,6790,0
20240318,163900,305473730,6790,6790,6790,6790,0
20240318,163800,305473730,6790,6790,6790,6790,1117
20240318,163700,305473730,6790,6790,6790,6790,0
20240318,163600,305473730,6790,6790,6790,6790,0
20240318,163500,305473730,6790,6790,6790,6790,0
20240318,163400,305473730,6790,6790,6790,6790,0
20240318,163300,305473730,6790,6790,6790,6790,0
20240318,163200,305473730,6790,6790,6790,6790,0
20240318,163100,305473730,6790,6790,6790,6790,0
20240318,163000,305473730,6790,6790,6790,6790,0
20240318,162900,305473730,6790,6790,6790,6790,0
20240318,162800,305473730,6790,6790,6790,6790,0
20240318,162700,305473730,6790,6790,6790,6790,0
20240318,162600,305473730,6790,6790,6790,6790,0
20240318,162500,305473730,6790,6790,6790,6790,0
20240318,162400,305473730,6790,6790,6790,6790,0
20240318,162300,305473730,6790,6790,6790,6790,0
20240318,162200,305473730,6790,6790,6790,6790,0
20240318,162100,305473730,6790,6790,6790,6790,0
20240318,162000,305473730,6790,6790,6790,6790,0
20240318,161900,305473730,6790,6790,6790,6790,0
20240318,161800,305473730,6790,6790,6790,6790,0
20240318,161700,305473730,6790,6790,6790,6790,0
20240318,161600,305473730,6790,6790,6790,6790,0
20240318,161500,305473730,6790,6790,6790,6790,0
20240318,161400,305473730,6790,6790,6790,6790,0
20240318,161300,305473730,6790,6790,6790,6790,0
20240318,161200,305473730,6790,6790,6790,6790,0
20240318,161100,305473730,6790,6790,6790,6790,0
20240318,161000,305473730,6790,6790,6790,6790,0
20240318,160900,305473730,6790,6790,6790,6790,0
20240318,160800,305473730,6790,6790,6790,6790,1117
20240318,160700,305473730,6790,6790,6790,6790,0
20240318,160600,305473730,6790,6790,6790,6790,0
20240318,160500,305473730,6790,6790,6790,6790,0
20240318,160400,305473730,6790,6790,6790,6790,0
20240318,160300,305473730,6790,6790,6790,6790,0
20240318,160200,305473730,6790,6790,6790,6790,0
20240318,160100,305473730,6790,6790,6790,6790,0
20240318,160000,305473730,6790,6790,6790,6790,0
20240318,155900,305473730,6790,6790,6790,6790,0
20240318,155800,305473730,6790,6790,6790,6790,0
20240318,155700,305473730,6790,6790,6790,6790,0
20240318,155600,305473730,6790,6790,6790,6790,0
20240318,155500,305473730,6790,6790,6790,6790,0
20240318,155400,305473730,6790,6790,6790,6790,0
20240318,155300,305473730,6790,6790,6790,6790,0
20240318,155200,305473730,6790,6790,6790,6790,0
20240318,155100,305473730,6790,6790,6790,6790,0
20240318,155000,305473730,6790,6790,6790,6790,0
20240318,154900,305473730,6790,6790,6790,6790,0
20240318,154800,305473730,6790,6790,6790,6790,0
20240318,154700,305473730,6790,6790,6790,6790,0
20240318,154600,305473730,6790,6790,6790,6790,0
20240318,154500,305473730,6790,6790,6790,6790,0
20240318,154400,305473730,6790,6790,6790,6790,0
20240318,154300,305473730,6790,6790,6790,6790,0
20240318,154200,305473730,6790,6790,6790,6790,0
20240318,154100,305473730,6790,6790,6790,6790,0
20240318,154000,305473730,6790,6790,6790,6790,0
20240318,153900,305473730,6790,6790,6790,6790,0
20240318,153800,305473730,6790,6790,6790,6790,1117
20240318,153700,305473730,6790,6790,6790,6790,0
20240318,153600,305473730,6790,6790,6790,6790,0
20240318,153500,305473730,6790,6790,6790,6790,0
20240318,153400,305473730,6790,6790,6790,6790,0
20240318,153300,305473730,6790,6790,6790,6790,0
20240318,153200,305473730,6790,6790,6790,6790,0
20240318,153100,305473730,6790,6790,6790,6790,0
20240318,153000,305473730,6790,6790,6790,6790,1117
20240318,152900,297889300,6790,6790,6790,6790,0
20240318,152800,297889300,6790,6790,6790,6790,0
20240318,152700,297889300,6790,6790,6790,6790,0
20240318,152600,297889300,6790,6790,6790,6790,0
20240318,152500,297889300,6790,6790,6790,6790,0
20240318,152400,297889300,6790,6790,6790,6790,0
20240318,152300,297889300,6790,6790,6790,6790,0
20240318,152200,297889300,6790,6790,6790,6790,0
20240318,152100,297889300,6790,6790,6790,6790,0
20240318,152000,297889300,6790,6790,6790,6790,0
20240318,151900,297889300,6790,6790,6790,6790,98
20240318,151800,297223880,6810,6810,6810,6810,2
20240318,151700,297210260,6780,6780,6780,6780,9
20240318,151600,297149240,6810,6810,6810,6810,88
20240318,151500,296549960,6780,6780,6780,6780,41
20240318,151400,296271980,6780,6780,6780,6780,11
20240318,151300,296197400,6800,6790,6800,6790,1416
20240318,151200,286568770,6790,6790,6790,6790,22
20240318,151100,286419390,6780,6780,6780,6780,0
20240318,151000,286419390,6780,6800,6800,6780,11
20240318,150900,286344790,6780,6780,6780,6780,77
20240318,150800,285822730,6780,6800,6800,6780,454
20240318,150700,282735580,6790,6790,6790,6790,20
20240318,150600,282599780,6780,6780,6780,6780,2
20240318,150500,282586220,6780,6790,6790,6780,4
20240318,150400,282559080,6790,6790,6790,6790,220
20240318,150300,281065280,6790,6780,6790,6780,6
20240318,150200,281024590,6790,6790,6790,6790,100
20240318,150100,280345590,6780,6780,6780,6780,10
20240318,150000,280277790,6780,6790,6790,6780,31
20240318,145900,280067600,6780,6790,6790,6780,12
20240318,145800,279986150,6790,6780,6790,6780,1043
20240318,145700,272904320,6790,6790,6790,6790,114
20240318,145600,272130260,6790,6790,6790,6790,3
20240318,145500,272109890,6780,6780,6780,6780,9
20240318,145400,272048870,6780,6780,6780,6780,9
20240318,145300,271987850,6780,6780,6780,6780,10
20240318,145200,271920050,6780,6780,6780,6780,16
20240318,145100,271811570,6780,6780,6780,6780,0
20240318,145000,271811570,6780,6780,6780,6780,362
20240318,144900,269357210,6780,6780,6780,6780,15
20240318,144800,269255510,6780,6780,6780,6780,572
20240318,144700,265377350,6780,6780,6780,6780,4
20240318,144600,265350230,6780,6770,6780,6770,461
20240318,144500,262224740,6780,6780,6780,6780,100
20240318,144400,261546740,6780,6780,6780,6780,4
20240318,144300,261519620,6770,6770,6770,6770,492
20240318,144200,258188780,6770,6770,6770,6770,0
20240318,144100,258188780,6770,6770,6770,6770,0
20240318,144000,258188780,6770,6780,6780,6770,36
20240318,143900,257944730,6770,6770,6770,6770,632
20240318,143800,253666090,6770,6770,6780,6770,607
20240318,143700,249556650,6770,6770,6780,6770,200
20240318,143600,248200910,6770,6780,6780,6770,119
20240318,143500,247394170,6780,6780,6780,6780,61
20240318,143400,246980590,6780,6780,6780,6780,150
20240318,143300,245963590,6770,6780,6780,6770,418
20240318,143200,243129630,6780,6780,6780,6780,10
20240318,143100,243061830,6780,6780,6780,6780,7
20240318,143000,243014370,6780,6780,6780,6770,23
20240318,142900,242858530,6780,6780,6780,6780,10
20240318,142800,242790730,6780,6790,6790,6780,271
20240318,142700,240952350,6780,6790,6790,6780,110
20240318,142600,240205540,6780,6780,6780,6780,0
20240318,142500,240205540,6780,6780,6780,6780,187
20240318,142400,238937680,6780,6780,6780,6770,559
20240318,142300,235147740,6780,6780,6780,6780,55
20240318,142200,234774840,6780,6780,6780,6780,5
20240318,142100,234740940,6770,6770,6770,6770,17
20240318,142000,234625850,6770,6770,6770,6770,57
20240318,141900,234239960,6770,6770,6770,6770,659
20240318,141800,229778530,6770,6780,6780,6770,468
20240318,141700,226605820,6770,6770,6770,6770,7
20240318,141600,226558430,6780,6780,6780,6780,21
20240318,141500,226416050,6770,6780,6780,6770,20
20240318,141400,226280470,6780,6780,6780,6780,146
20240318,141300,225290590,6780,6780,6780,6780,2008
20240318,141200,211676350,6780,6780,6780,6780,0
20240318,141100,211676350,6780,6790,6790,6780,13
20240318,141000,211588160,6790,6790,6790,6790,17
20240318,140900,211472730,6790,6780,6790,6780,5
20240318,140800,211438810,6780,6790,6790,6780,69
20240318,140700,210970400,6780,6780,6780,6780,0
20240318,140600,210970400,6780,6780,6780,6780,130
20240318,140500,210089000,6780,6780,6780,6780,13
20240318,140400,210000860,6790,6790,6790,6790,1
20240318,140300,209994070,6790,6780,6790,6780,62
20240318,140200,209573680,6780,6790,6790,6780,25
20240318,140100,209404030,6790,6790,6790,6790,0
20240318,140000,209404030,6790,6790,6790,6790,1
20240318,135900,209397240,6780,6780,6780,6780,65
20240318,135800,208956540,6780,6780,6780,6780,1362
20240318,135700,199722180,6780,6780,6780,6780,0
20240318,135600,199722180,6780,6780,6780,6780,110
20240318,135500,198976380,6780,6780,6780,6780,10
20240318,135400,198908580,6790,6780,6790,6780,12
20240318,135300,198827210,6790,6780,6790,6780,13
20240318,135200,198739040,6790,6790,6790,6790,2
20240318,135100,198725460,6780,6790,6790,6780,72
20240318,135000,198237280,6780,6780,6780,6780,59
20240318,134900,197837260,6780,6790,6790,6780,54
20240318,134800,197470810,6790,6790,6790,6790,310
20240318,134700,195365910,6800,6790,6800,6790,17
20240318,134600,195250390,6790,6790,6790,6790,0
20240318,134500,195250390,6790,6790,6790,6790,0
20240318,134400,195250390,6790,6790,6790,6790,9
20240318,134300,195189280,6790,6790,6790,6790,0
20240318,134200,195189280,6790,6790,6790,6790,0
20240318,134100,195189280,6790,6790,6790,6790,222
20240318,134000,193681900,6790,6780,6790,6780,47
20240318,133900,193363160,6780,6790,6790,6780,100
20240318,133800,192684380,6800,6800,6800,6800,0
20240318,133700,192684380,6800,6790,6800,6790,12
20240318,133600,192602850,6800,6800,6800,6800,0
20240318,133500,192602850,6800,6800,6800,6800,10
20240318,133400,192534850,6790,6790,6790,6790,9
20240318,133300,192473740,6790,6790,6790,6790,10
20240318,133200,192405840,6790,6790,6790,6790,16
20240318,133100,192297200,6790,6790,6790,6790,29
20240318,133000,192100290,6790,6790,6790,6790,130
20240318,132900,191217590,6790,6790,6790,6790,5
20240318,132800,191183640,6790,6790,6790,6790,9
20240318,132700,191122530,6790,6790,6790,6790,0
20240318,132600,191122530,6790,6790,6790,6790,0
20240318,132500,191122530,6790,6800,6800,6790,8
20240318,132400,191068200,6800,6790,6800,6780,501
20240318,132300,187671000,6790,6790,6790,6790,48
20240318,132200,187345080,6790,6790,6790,6790,68
20240318,132100,186883360,6800,6800,6800,6800,120
20240318,132000,186067360,6800,6790,6800,6790,90
20240318,131900,185455960,6790,6790,6790,6790,9
20240318,131800,185394850,6800,6800,6800,6800,1
20240318,131700,185388050,6790,6790,6790,6790,6
20240318,131600,185347310,6790,6780,6790,6780,115
20240318,131500,184566530,6790,6790,6790,6790,2
20240318,131400,184552950,6800,6800,6800,6800,149
20240318,131300,183539750,6790,6790,6790,6790,7
20240318,131200,183492220,6790,6780,6790,6780,320
20240318,131100,181321370,6780,6790,6790,6780,111
20240318,131000,180568380,6780,6780,6780,6780,0
20240318,130900,180568380,6780,6790,6790,6780,38
20240318,130800,180310430,6790,6790,6790,6790,72
20240318,130700,179821550,6790,6790,6790,6790,0
20240318,130600,179821550,6790,6780,6790,6780,81
20240318,130500,179272270,6790,6790,6790,6790,0
20240318,130400,179272270,6790,6790,6790,6790,2
20240318,130300,179258690,6780,6780,6780,6780,207
20240318,130200,177855230,6790,6790,6790,6790,1
20240318,130100,177848440,6790,6790,6790,6790,8
20240318,130000,177794120,6790,6790,6790,6790,4
20240318,125900,177766960,6780,6780,6780,6780,1
20240318,125800,177760180,6780,6780,6780,6780,35
20240318,125700,177522880,6780,6790,6790,6780,346
20240318,125600,175173860,6790,6790,6790,6790,100
20240318,125500,174494860,6780,6780,6780,6780,0
20240318,125400,174494860,6780,6790,6790,6780,118
20240318,125300,173694120,6790,6790,6790,6790,150
20240318,125200,172675620,6790,6790,6790,6790,10
20240318,125100,172607720,6780,6780,6780,6780,29
20240318,125000,172411100,6790,6790,6790,6790,0
20240318,124900,172411100,6790,6790,6790,6790,46
20240318,124800,172098760,6800,6790,6800,6790,12
20240318,124700,172017240,6800,6790,6800,6790,90
20240318,124600,171405740,6800,6790,6800,6790,101
20240318,124500,170719940,6790,6780,6790,6780,298
20240318,124400,168696590,6780,6780,6780,6780,1
20240318,124300,168689810,6780,6780,6780,6780,1
20240318,124200,168683030,6780,6780,6780,6780,0
20240318,124100,168683030,6780,6780,6780,6780,7
20240318,124000,168635570,6780,6780,6780,6780,0
20240318,123900,168635570,6780,6780,6780,6780,1
20240318,123800,168628790,6780,6780,6780,6780,9
20240318,123700,168567770,6780,6780,6780,6780,1
20240318,123600,168560990,6790,6790,6790,6790,15
20240318,123500,168459140,6780,6780,6780,6780,9
20240318,123400,168398120,6780,6780,6780,6780,15
20240318,123300,168296420,6780,6780,6780,6780,228
20240318,123200,166750580,6780,6780,6780,6780,62
20240318,123100,166330220,6770,6770,6770,6770,32
20240318,123000,166113580,6770,6780,6790,6770,2640
20240318,122900,148214300,6780,6790,6790,6780,9
20240318,122800,148153270,6780,6780,6780,6780,0
20240318,122700,148153270,6780,6780,6780,6780,2
20240318,122600,148139710,6780,6780,6780,6780,12
20240318,122500,148058350,6780,6780,6780,6780,8
20240318,122400,148004110,6780,6780,6780,6780,0
20240318,122300,148004110,6780,6780,6780,6780,50
20240318,122200,147665110,6790,6790,6800,6790,24
20240318,122100,147501990,6790,6790,6790,6790,56
20240318,122000,147121750,6790,6790,6790,6790,477
20240318,121900,143882920,6800,6800,6800,6800,1
20240318,121800,143876120,6800,6790,6800,6790,39
20240318,121700,143611300,6790,6790,6790,6790,9
20240318,121600,143550190,6790,6790,6800,6790,132
20240318,121500,142653600,6800,6800,6800,6800,14
20240318,121400,142558400,6800,6800,6800,6800,10
20240318,121300,142490400,6790,6790,6800,6790,328
20240318,121200,140263120,6790,6790,6790,6790,1
20240318,121100,140256330,6800,6800,6800,6800,3
20240318,121000,140235930,6790,6790,6790,6790,7
20240318,120900,140188400,6790,6790,6790,6790,6
20240318,120800,140147660,6790,6790,6790,6790,0
20240318,120700,140147660,6790,6790,6790,6790,7
20240318,120600,140100130,6790,6790,6790,6790,6
20240318,120500,140059390,6790,6790,6790,6790,0
20240318,120400,140059390,6790,6790,6790,6790,9
20240318,120300,139998280,6790,6790,6790,6790,15
20240318,120200,139896430,6800,6800,6800,6800,50
20240318,120100,139556430,6790,6790,6790,6790,8
20240318,120000,139502110,6800,6790,6800,6790,11
20240318,115900,139427400,6790,6790,6790,6790,0
20240318,115800,139427400,6790,6790,6790,6790,9
20240318,115700,139366290,6790,6790,6790,6790,0
20240318,115600,139366290,6790,6790,6790,6790,0
20240318,115500,139366290,6790,6790,6790,6790,9
20240318,115400,139305180,6790,6790,6790,6790,0
20240318,115300,139305180,6790,6790,6790,6790,0
20240318,115200,139305180,6790,6790,6790,6790,7
20240318,115100,139257650,6790,6790,6790,6790,0
20240318,115000,139257650,6790,6790,6790,6790,0
20240318,114900,139257650,6790,6790,6790,6790,55
20240318,114800,138884200,6790,6790,6790,6790,0
20240318,114700,138884200,6790,6790,6790,6780,37
20240318,114600,138632980,6790,6790,6790,6790,1
20240318,114500,138626190,6790,6780,6790,6780,10
20240318,114400,138558300,6780,6780,6780,6780,0
20240318,114300,138558300,6780,6780,6780,6780,53
20240318,114200,138198960,6780,6790,6790,6780,24
20240318,114100,138036020,6800,6800,6800,6800,0
20240318,114000,138036020,6800,6800,6800,6800,1
20240318,113900,138029220,6790,6800,6800,6790,2117
20240318,113800,123634450,6800,6800,6800,6800,305
20240318,113700,121560450,6800,6800,6800,6800,15
20240318,113600,121458450,6790,6800,6800,6790,9
20240318,113500,121397330,6790,6790,6790,6790,23
20240318,113400,121241160,6780,6780,6780,6780,0
20240318,113300,121241160,6780,6780,6780,6780,8
20240318,113200,121186920,6790,6790,6790,6790,146
20240318,113100,120195580,6780,6780,6780,6780,0
20240318,113000,120195580,6780,6780,6780,6780,8
20240318,112900,120141340,6790,6790,6790,6790,10
20240318,112800,120073440,6790,6790,6790,6790,10
20240318,112700,120005540,6780,6790,6790,6780,62
20240318,112600,119584650,6790,6790,6790,6790,0
20240318,112500,119584650,6790,6790,6790,6790,0
20240318,112400,119584650,6790,6790,6790,6790,8
20240318,112300,119530330,6790,6790,6790,6790,0
20240318,112200,119530330,6790,6780,6790,6780,19
20240318,112100,119401420,6780,6780,6780,6780,8
20240318,112000,119347180,6800,6800,6800,6800,1
20240318,111900,119340380,6780,6790,6790,6780,100
20240318,111800,118662360,6790,6790,6790,6790,9
20240318,111700,118601250,6790,6800,6800,6790,5
20240318,111600,118567270,6800,6800,6800,6800,51
20240318,111500,118220470,6790,6790,6790,6790,10
20240318,111400,118152570,6780,6780,6780,6780,2
20240318,111300,118139010,6780,6790,6790,6780,241
20240318,111200,116502870,6790,6790,6790,6790,80
20240318,111100,115959670,6810,6810,6810,6810,0
20240318,111000,115959670,6810,6810,6810,6810,1
20240318,110900,115952860,6800,6790,6800,6790,39
20240318,110800,115687870,6790,6790,6790,6790,360
20240318,110700,113243470,6790,6790,6790,6790,0
20240318,110600,113243470,6790,6790,6790,6790,0
20240318,110500,113243470,6790,6810,6810,6790,421
20240318,110400,110384570,6800,6800,6800,6800,5
20240318,110300,110350570,6800,6800,6810,6800,49
20240318,110200,110017090,6810,6810,6810,6810,0
20240318,110100,110017090,6810,6800,6810,6800,11
20240318,110000,109942270,6800,6790,6800,6790,29
20240318,105900,109745340,6800,6790,6800,6790,29
20240318,105800,109548240,6790,6790,6790,6790,214
20240318,105700,108095180,6790,6790,6790,6790,0
20240318,105600,108095180,6790,6800,6800,6790,10
20240318,105500,108027270,6800,6800,6800,6800,2
20240318,105400,108013670,6800,6800,6800,6800,3
20240318,105300,107993270,6790,6790,6790,6790,0
20240318,105200,107993270,6790,6800,6810,6790,3074
20240318,105100,87060880,6790,6790,6790,6790,32
20240318,105000,86843600,6790,6790,6790,6790,0
20240318,104900,86843600,6790,6790,6790,6790,136
20240318,104800,85920160,6790,6800,6800,6790,2307
20240318,104700,70255510,6800,6800,6800,6800,9
20240318,104600,70194310,6800,6810,6810,6800,243
20240318,104500,68541570,6800,6800,6800,6800,1
20240318,104400,68534770,6800,6800,6800,6800,3
20240318,104300,68514370,6800,6800,6810,6800,13
20240318,104200,68425960,6800,6800,6800,6800,85
20240318,104100,67847960,6810,6800,6810,6800,7
20240318,104000,67800310,6800,6800,6800,6800,36
20240318,103900,67555510,6800,6800,6800,6800,27
20240318,103800,67371910,6810,6800,6810,6800,728
20240318,103700,62421490,6800,6800,6800,6800,10
20240318,103600,62353490,6800,6800,6800,6800,25
20240318,103500,62183490,6800,6800,6800,6800,24
20240318,103400,62020290,6800,6810,6810,6800,663
20240318,103300,57505490,6810,6810,6810,6810,9
20240318,103200,57444200,6820,6820,6820,6820,0
20240318,103100,57444200,6820,6820,6820,6820,1
20240318,103000,57437380,6810,6810,6810,6810,8
20240318,102900,57382900,6810,6810,6810,6810,1
20240318,102800,57376090,6810,6820,6820,6810,11
20240318,102700,57301080,6820,6810,6820,6810,21
20240318,102600,57158060,6810,6810,6810,6810,3
20240318,102500,57137630,6810,6810,6820,6810,27
20240318,102400,56953750,6810,6810,6810,6810,63
20240318,102300,56524720,6810,6810,6810,6810,67
20240318,102200,56068450,6820,6810,6820,6810,3
20240318,102100,56048000,6810,6810,6810,6810,0
20240318,102000,56048000,6810,6810,6810,6810,0
20240318,101900,56048000,6810,6810,6810,6810,9
20240318,101800,55986710,6820,6820,6820,6820,1
20240318,101700,55979890,6810,6810,6810,6810,5
20240318,101600,55945840,6810,6820,6820,6810,17
20240318,101500,55830060,6810,6810,6810,6810,2
20240318,101400,55816440,6810,6810,6820,6810,32
20240318,101300,55598250,6810,6810,6820,6810,25
20240318,101200,55427990,6810,6810,6810,6810,11
20240318,101100,55353080,6820,6820,6820,6810,80
20240318,101000,54807510,6820,6810,6820,6810,4
20240318,100900,54780250,6810,6810,6810,6810,9
20240318,100800,54718960,6810,6810,6810,6810,2
20240318,100700,54705340,6810,6810,6820,6810,7
20240318,100600,54657660,6820,6810,6820,6810,70
20240318,100500,54180420,6820,6810,6820,6810,23
20240318,100400,54023730,6810,6810,6820,6810,107
20240318,100300,53294860,6810,6810,6810,6810,1
20240318,100200,53288050,6810,6810,6810,6810,8
20240318,100100,53233570,6810,6810,6810,6810,1
20240318,100000,53226760,6810,6810,6810,6810,3
20240318,095900,53206330,6810,6810,6810,6810,4
20240318,095800,53179090,6810,6810,6810,6810,1
20240318,095700,53172280,6810,6810,6810,6810,1
20240318,095600,53165470,6800,6800,6800,6800,0
20240318,095500,53165470,6800,6800,6800,6800,15
20240318,095400,53063470,6800,6800,6800,6800,4
20240318,095300,53036270,6800,6800,6800,6800,11
20240318,095200,52961470,6810,6810,6810,6810,107
20240318,095100,52232800,6810,6810,6810,6810,200
20240318,095000,50870800,6820,6810,6820,6810,151
20240318,094900,49842480,6810,6810,6810,6810,94
20240318,094800,49202340,6810,6810,6810,6810,1
20240318,094700,49195530,6810,6810,6810,6810,20
20240318,094600,49059330,6800,6800,6800,6800,59
20240318,094500,48658130,6800,6800,6800,6800,0
20240318,094400,48658130,6800,6800,6800,6790,261
20240318,094300,46883430,6800,6800,6800,6800,70
20240318,094200,46407430,6800,6800,6800,6800,13
20240318,094100,46319030,6800,6810,6810,6800,113
20240318,094000,45550490,6810,6810,6810,6810,261
20240318,093900,43773080,6810,6810,6810,6810,0
20240318,093800,43773080,6810,6810,6810,6810,204
20240318,093700,42383840,6810,6810,6810,6810,0
20240318,093600,42383840,6810,6810,6810,6810,2
20240318,093500,42370220,6800,6800,6800,6800,0
20240318,093400,42370220,6800,6810,6810,6800,339
20240318,093300,40064780,6800,6810,6810,6800,351
20240318,093200,37677480,6800,6800,6800,6800,5
20240318,093100,37643480,6800,6810,6810,6800,104
20240318,093000,36936240,6800,6800,6810,6800,169
20240318,092900,35787020,6800,6810,6810,6800,807
20240318,092800,30299370,6810,6810,6810,6810,0
20240318,092700,30299370,6810,6800,6810,6800,5
20240318,092600,30265330,6800,6800,6800,6800,2
20240318,092500,30251730,6810,6800,6810,6800,26
20240318,092400,30074920,6810,6800,6810,6800,29
20240318,092300,29877580,6810,6800,6810,6800,116
20240318,092200,29087770,6810,6810,6810,6800,314
20240318,092100,26949540,6810,6810,6810,6800,8
20240318,092000,26895070,6810,6800,6810,6800,7
20240318,091900,26847450,6800,6810,6810,6800,24
20240318,091800,26684210,6810,6800,6810,6800,115
20240318,091700,25901210,6800,6800,6800,6800,429
20240318,091600,22984010,6800,6790,6800,6790,6
20240318,091500,22943230,6790,6790,6800,6790,20
20240318,091400,22807350,6800,6800,6800,6790,36
20240318,091300,22562650,6800,6790,6800,6790,70
20240318,091200,22087340,6790,6790,6800,6790,196
20240318,091100,20756460,6790,6790,6790,6790,10
20240318,091000,20688560,6800,6800,6800,6790,266
20240318,090900,18879860,6800,6790,6800,6790,12
20240318,090800,18798330,6800,6800,6800,6800,4
20240318,090700,18771130,6790,6800,6800,6790,198
20240318,090600,17425350,6810,6810,6810,6800,169
20240318,090500,16274620,6810,6810,6810,6800,290
20240318,090400,14300230,6810,6810,6810,6810,0
20240318,090300,14300230,6810,6790,6810,6790,357
20240318,090200,11876020,6790,6790,6790,6790,83
20240318,090100,11312450,6790,6820,6820,6790,612
20240318,090000,7156910,6800,6810,6820,6800,1051