KissMeData/217270/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203900,150696130,6680,6680,6680,6680,166
20240318,203800,150696130,6680,6680,6680,6680,0
20240318,203700,150696130,6680,6680,6680,6680,0
20240318,203600,150696130,6680,6680,6680,6680,0
20240318,203500,150696130,6680,6680,6680,6680,0
20240318,203400,150696130,6680,6680,6680,6680,0
20240318,203300,150696130,6680,6680,6680,6680,0
20240318,203200,150696130,6680,6680,6680,6680,0
20240318,203100,150696130,6680,6680,6680,6680,0
20240318,203000,150696130,6680,6680,6680,6680,0
20240318,202900,150696130,6680,6680,6680,6680,0
20240318,202800,150696130,6680,6680,6680,6680,0
20240318,202700,150696130,6680,6680,6680,6680,0
20240318,202600,150696130,6680,6680,6680,6680,0
20240318,202500,150696130,6680,6680,6680,6680,0
20240318,202400,150696130,6680,6680,6680,6680,0
20240318,202300,150696130,6680,6680,6680,6680,0
20240318,202200,150696130,6680,6680,6680,6680,0
20240318,202100,150696130,6680,6680,6680,6680,0
20240318,202000,150696130,6680,6680,6680,6680,0
20240318,201900,150696130,6680,6680,6680,6680,0
20240318,201800,150696130,6680,6680,6680,6680,0
20240318,201700,150696130,6680,6680,6680,6680,0
20240318,201600,150696130,6680,6680,6680,6680,0
20240318,201500,150696130,6680,6680,6680,6680,0
20240318,201400,150696130,6680,6680,6680,6680,0
20240318,201300,150696130,6680,6680,6680,6680,0
20240318,201200,150696130,6680,6680,6680,6680,0
20240318,201100,150696130,6680,6680,6680,6680,0
20240318,201000,150696130,6680,6680,6680,6680,0
20240318,200900,150696130,6680,6680,6680,6680,166
20240318,200800,150696130,6680,6680,6680,6680,0
20240318,200700,150696130,6680,6680,6680,6680,0
20240318,200600,150696130,6680,6680,6680,6680,0
20240318,200500,150696130,6680,6680,6680,6680,0
20240318,200400,150696130,6680,6680,6680,6680,0
20240318,200300,150696130,6680,6680,6680,6680,0
20240318,200200,150696130,6680,6680,6680,6680,0
20240318,200100,150696130,6680,6680,6680,6680,0
20240318,200000,150696130,6680,6680,6680,6680,0
20240318,195900,150696130,6680,6680,6680,6680,0
20240318,195800,150696130,6680,6680,6680,6680,0
20240318,195700,150696130,6680,6680,6680,6680,0
20240318,195600,150696130,6680,6680,6680,6680,0
20240318,195500,150696130,6680,6680,6680,6680,0
20240318,195400,150696130,6680,6680,6680,6680,0
20240318,195300,150696130,6680,6680,6680,6680,0
20240318,195200,150696130,6680,6680,6680,6680,0
20240318,195100,150696130,6680,6680,6680,6680,0
20240318,195000,150696130,6680,6680,6680,6680,0
20240318,194900,150696130,6680,6680,6680,6680,0
20240318,194800,150696130,6680,6680,6680,6680,0
20240318,194700,150696130,6680,6680,6680,6680,0
20240318,194600,150696130,6680,6680,6680,6680,0
20240318,194500,150696130,6680,6680,6680,6680,0
20240318,194400,150696130,6680,6680,6680,6680,0
20240318,194300,150696130,6680,6680,6680,6680,0
20240318,194200,150696130,6680,6680,6680,6680,0
20240318,194100,150696130,6680,6680,6680,6680,0
20240318,194000,150696130,6680,6680,6680,6680,0
20240318,193900,150696130,6680,6680,6680,6680,166
20240318,193800,150696130,6680,6680,6680,6680,0
20240318,193700,150696130,6680,6680,6680,6680,0
20240318,193600,150696130,6680,6680,6680,6680,0
20240318,193500,150696130,6680,6680,6680,6680,0
20240318,193400,150696130,6680,6680,6680,6680,0
20240318,193300,150696130,6680,6680,6680,6680,0
20240318,193200,150696130,6680,6680,6680,6680,0
20240318,193100,150696130,6680,6680,6680,6680,0
20240318,193000,150696130,6680,6680,6680,6680,0
20240318,192900,150696130,6680,6680,6680,6680,0
20240318,192800,150696130,6680,6680,6680,6680,0
20240318,192700,150696130,6680,6680,6680,6680,0
20240318,192600,150696130,6680,6680,6680,6680,0
20240318,192500,150696130,6680,6680,6680,6680,0
20240318,192400,150696130,6680,6680,6680,6680,0
20240318,192300,150696130,6680,6680,6680,6680,0
20240318,192200,150696130,6680,6680,6680,6680,0
20240318,192100,150696130,6680,6680,6680,6680,0
20240318,192000,150696130,6680,6680,6680,6680,0
20240318,191900,150696130,6680,6680,6680,6680,0
20240318,191800,150696130,6680,6680,6680,6680,0
20240318,191700,150696130,6680,6680,6680,6680,0
20240318,191600,150696130,6680,6680,6680,6680,0
20240318,191500,150696130,6680,6680,6680,6680,0
20240318,191400,150696130,6680,6680,6680,6680,0
20240318,191300,150696130,6680,6680,6680,6680,0
20240318,191200,150696130,6680,6680,6680,6680,0
20240318,191100,150696130,6680,6680,6680,6680,0
20240318,191000,150696130,6680,6680,6680,6680,0
20240318,190900,150696130,6680,6680,6680,6680,166
20240318,190800,150696130,6680,6680,6680,6680,0
20240318,190700,150696130,6680,6680,6680,6680,0
20240318,190600,150696130,6680,6680,6680,6680,0
20240318,190500,150696130,6680,6680,6680,6680,0
20240318,190400,150696130,6680,6680,6680,6680,0
20240318,190300,150696130,6680,6680,6680,6680,0
20240318,190200,150696130,6680,6680,6680,6680,0
20240318,190100,150696130,6680,6680,6680,6680,0
20240318,190000,150696130,6680,6680,6680,6680,0
20240318,185900,150696130,6680,6680,6680,6680,0
20240318,185800,150696130,6680,6680,6680,6680,0
20240318,185700,150696130,6680,6680,6680,6680,0
20240318,185600,150696130,6680,6680,6680,6680,0
20240318,185500,150696130,6680,6680,6680,6680,0
20240318,185400,150696130,6680,6680,6680,6680,0
20240318,185300,150696130,6680,6680,6680,6680,0
20240318,185200,150696130,6680,6680,6680,6680,0
20240318,185100,150696130,6680,6680,6680,6680,0
20240318,185000,150696130,6680,6680,6680,6680,0
20240318,184900,150696130,6680,6680,6680,6680,0
20240318,184800,150696130,6680,6680,6680,6680,0
20240318,184700,150696130,6680,6680,6680,6680,0
20240318,184600,150696130,6680,6680,6680,6680,0
20240318,184500,150696130,6680,6680,6680,6680,0
20240318,184400,150696130,6680,6680,6680,6680,0
20240318,184300,150696130,6680,6680,6680,6680,0
20240318,184200,150696130,6680,6680,6680,6680,0
20240318,184100,150696130,6680,6680,6680,6680,0
20240318,184000,150696130,6680,6680,6680,6680,0
20240318,183900,150696130,6680,6680,6680,6680,166
20240318,183800,150696130,6680,6680,6680,6680,0
20240318,183700,150696130,6680,6680,6680,6680,0
20240318,183600,150696130,6680,6680,6680,6680,0
20240318,183500,150696130,6680,6680,6680,6680,0
20240318,183400,150696130,6680,6680,6680,6680,0
20240318,183300,150696130,6680,6680,6680,6680,0
20240318,183200,150696130,6680,6680,6680,6680,0
20240318,183100,150696130,6680,6680,6680,6680,0
20240318,183000,150696130,6680,6680,6680,6680,0
20240318,182900,150696130,6680,6680,6680,6680,0
20240318,182800,150696130,6680,6680,6680,6680,0
20240318,182700,150696130,6680,6680,6680,6680,0
20240318,182600,150696130,6680,6680,6680,6680,0
20240318,182500,150696130,6680,6680,6680,6680,0
20240318,182400,150696130,6680,6680,6680,6680,0
20240318,182300,150696130,6680,6680,6680,6680,0
20240318,182200,150696130,6680,6680,6680,6680,0
20240318,182100,150696130,6680,6680,6680,6680,0
20240318,182000,150696130,6680,6680,6680,6680,0
20240318,181900,150696130,6680,6680,6680,6680,0
20240318,181800,150696130,6680,6680,6680,6680,0
20240318,181700,150696130,6680,6680,6680,6680,0
20240318,181600,150696130,6680,6680,6680,6680,0
20240318,181500,150696130,6680,6680,6680,6680,0
20240318,181400,150696130,6680,6680,6680,6680,0
20240318,181300,150696130,6680,6680,6680,6680,0
20240318,181200,150696130,6680,6680,6680,6680,0
20240318,181100,150696130,6680,6680,6680,6680,0
20240318,181000,150696130,6680,6680,6680,6680,0
20240318,180900,150696130,6680,6680,6680,6680,166
20240318,180800,150696130,6680,6680,6680,6680,0
20240318,180700,150696130,6680,6680,6680,6680,0
20240318,180600,150696130,6680,6680,6680,6680,0
20240318,180500,150696130,6680,6680,6680,6680,0
20240318,180400,150696130,6680,6680,6680,6680,0
20240318,180300,150696130,6680,6680,6680,6680,0
20240318,180200,150696130,6680,6680,6680,6680,0
20240318,180100,150696130,6680,6680,6680,6680,0
20240318,180000,150696130,6680,6680,6680,6680,0
20240318,175900,150696130,6680,6680,6680,6680,0
20240318,175800,150696130,6680,6680,6680,6680,0
20240318,175700,150696130,6680,6680,6680,6680,0
20240318,175600,150696130,6680,6680,6680,6680,0
20240318,175500,150696130,6680,6680,6680,6680,0
20240318,175400,150696130,6680,6680,6680,6680,0
20240318,175300,150696130,6680,6680,6680,6680,0
20240318,175200,150696130,6680,6680,6680,6680,0
20240318,175100,150696130,6680,6680,6680,6680,0
20240318,175000,150696130,6680,6680,6680,6680,0
20240318,174900,150696130,6680,6680,6680,6680,0
20240318,174800,150696130,6680,6680,6680,6680,0
20240318,174700,150696130,6680,6680,6680,6680,0
20240318,174600,150696130,6680,6680,6680,6680,0
20240318,174500,150696130,6680,6680,6680,6680,0
20240318,174400,150696130,6680,6680,6680,6680,0
20240318,174300,150696130,6680,6680,6680,6680,0
20240318,174200,150696130,6680,6680,6680,6680,0
20240318,174100,150696130,6680,6680,6680,6680,0
20240318,174000,150696130,6680,6680,6680,6680,0
20240318,173900,150696130,6680,6680,6680,6680,166
20240318,173800,150696130,6680,6680,6680,6680,0
20240318,173700,150696130,6680,6680,6680,6680,0
20240318,173600,150696130,6680,6680,6680,6680,0
20240318,173500,150696130,6680,6680,6680,6680,0
20240318,173400,150696130,6680,6680,6680,6680,0
20240318,173300,150696130,6680,6680,6680,6680,0
20240318,173200,150696130,6680,6680,6680,6680,0
20240318,173100,150696130,6680,6680,6680,6680,0
20240318,173000,150696130,6680,6680,6680,6680,0
20240318,172900,150696130,6680,6680,6680,6680,0
20240318,172800,150696130,6680,6680,6680,6680,0
20240318,172700,150696130,6680,6680,6680,6680,0
20240318,172600,150696130,6680,6680,6680,6680,0
20240318,172500,150696130,6680,6680,6680,6680,0
20240318,172400,150696130,6680,6680,6680,6680,0
20240318,172300,150696130,6680,6680,6680,6680,0
20240318,172200,150696130,6680,6680,6680,6680,0
20240318,172100,150696130,6680,6680,6680,6680,0
20240318,172000,150696130,6680,6680,6680,6680,0
20240318,171900,150696130,6680,6680,6680,6680,0
20240318,171800,150696130,6680,6680,6680,6680,0
20240318,171700,150696130,6680,6680,6680,6680,0
20240318,171600,150696130,6680,6680,6680,6680,0
20240318,171500,150696130,6680,6680,6680,6680,0
20240318,171400,150696130,6680,6680,6680,6680,0
20240318,171300,150696130,6680,6680,6680,6680,0
20240318,171200,150696130,6680,6680,6680,6680,0
20240318,171100,150696130,6680,6680,6680,6680,0
20240318,171000,150696130,6680,6680,6680,6680,0
20240318,170900,150696130,6680,6680,6680,6680,166
20240318,170800,150696130,6680,6680,6680,6680,0
20240318,170700,150696130,6680,6680,6680,6680,0
20240318,170600,150696130,6680,6680,6680,6680,0
20240318,170500,150696130,6680,6680,6680,6680,0
20240318,170400,150696130,6680,6680,6680,6680,0
20240318,170300,150696130,6680,6680,6680,6680,0
20240318,170200,150696130,6680,6680,6680,6680,0
20240318,170100,150696130,6680,6680,6680,6680,0
20240318,170000,150696130,6680,6680,6680,6680,0
20240318,165900,150696130,6680,6680,6680,6680,0
20240318,165800,150696130,6680,6680,6680,6680,0
20240318,165700,150696130,6680,6680,6680,6680,0
20240318,165600,150696130,6680,6680,6680,6680,0
20240318,165500,150696130,6680,6680,6680,6680,0
20240318,165400,150696130,6680,6680,6680,6680,0
20240318,165300,150696130,6680,6680,6680,6680,0
20240318,165200,150696130,6680,6680,6680,6680,0
20240318,165100,150696130,6680,6680,6680,6680,0
20240318,165000,150696130,6680,6680,6680,6680,0
20240318,164900,150696130,6680,6680,6680,6680,0
20240318,164800,150696130,6680,6680,6680,6680,0
20240318,164700,150696130,6680,6680,6680,6680,0
20240318,164600,150696130,6680,6680,6680,6680,0
20240318,164500,150696130,6680,6680,6680,6680,0
20240318,164400,150696130,6680,6680,6680,6680,0
20240318,164300,150696130,6680,6680,6680,6680,0
20240318,164200,150696130,6680,6680,6680,6680,0
20240318,164100,150696130,6680,6680,6680,6680,0
20240318,164000,150696130,6680,6680,6680,6680,0
20240318,163900,150696130,6680,6680,6680,6680,166
20240318,163800,150696130,6680,6680,6680,6680,0
20240318,163700,150696130,6680,6680,6680,6680,0
20240318,163600,150696130,6680,6680,6680,6680,0
20240318,163500,150696130,6680,6680,6680,6680,0
20240318,163400,150696130,6680,6680,6680,6680,0
20240318,163300,150696130,6680,6680,6680,6680,0
20240318,163200,150696130,6680,6680,6680,6680,0
20240318,163100,150696130,6680,6680,6680,6680,0
20240318,163000,150696130,6680,6680,6680,6680,0
20240318,162900,150696130,6680,6680,6680,6680,0
20240318,162800,150696130,6680,6680,6680,6680,0
20240318,162700,150696130,6680,6680,6680,6680,0
20240318,162600,150696130,6680,6680,6680,6680,0
20240318,162500,150696130,6680,6680,6680,6680,0
20240318,162400,150696130,6680,6680,6680,6680,0
20240318,162300,150696130,6680,6680,6680,6680,0
20240318,162200,150696130,6680,6680,6680,6680,0
20240318,162100,150696130,6680,6680,6680,6680,0
20240318,162000,150696130,6680,6680,6680,6680,0
20240318,161900,150696130,6680,6680,6680,6680,0
20240318,161800,150696130,6680,6680,6680,6680,0
20240318,161700,150696130,6680,6680,6680,6680,0
20240318,161600,150696130,6680,6680,6680,6680,0
20240318,161500,150696130,6680,6680,6680,6680,0
20240318,161400,150696130,6680,6680,6680,6680,0
20240318,161300,150696130,6680,6680,6680,6680,0
20240318,161200,150696130,6680,6680,6680,6680,0
20240318,161100,150696130,6680,6680,6680,6680,0
20240318,161000,150696130,6680,6680,6680,6680,0
20240318,160900,150696130,6680,6680,6680,6680,166
20240318,160800,150696130,6680,6680,6680,6680,0
20240318,160700,150696130,6680,6680,6680,6680,0
20240318,160600,150696130,6680,6680,6680,6680,0
20240318,160500,150696130,6680,6680,6680,6680,0
20240318,160400,150696130,6680,6680,6680,6680,0
20240318,160300,150696130,6680,6680,6680,6680,0
20240318,160200,150696130,6680,6680,6680,6680,0
20240318,160100,150696130,6680,6680,6680,6680,0
20240318,160000,150696130,6680,6680,6680,6680,0
20240318,155900,150696130,6680,6680,6680,6680,0
20240318,155800,150696130,6680,6680,6680,6680,0
20240318,155700,150696130,6680,6680,6680,6680,0
20240318,155600,150696130,6680,6680,6680,6680,0
20240318,155500,150696130,6680,6680,6680,6680,0
20240318,155400,150696130,6680,6680,6680,6680,0
20240318,155300,150696130,6680,6680,6680,6680,0
20240318,155200,150696130,6680,6680,6680,6680,0
20240318,155100,150696130,6680,6680,6680,6680,0
20240318,155000,150696130,6680,6680,6680,6680,0
20240318,154900,150696130,6680,6680,6680,6680,0
20240318,154800,150696130,6680,6680,6680,6680,0
20240318,154700,150696130,6680,6680,6680,6680,0
20240318,154600,150696130,6680,6680,6680,6680,0
20240318,154500,150696130,6680,6680,6680,6680,0
20240318,154400,150696130,6680,6680,6680,6680,0
20240318,154300,150696130,6680,6680,6680,6680,0
20240318,154200,150696130,6680,6680,6680,6680,0
20240318,154100,150696130,6680,6680,6680,6680,0
20240318,154000,150696130,6680,6680,6680,6680,0
20240318,153900,150696130,6680,6680,6680,6680,166
20240318,153800,150696130,6680,6680,6680,6680,0
20240318,153700,150696130,6680,6680,6680,6680,0
20240318,153600,150696130,6680,6680,6680,6680,0
20240318,153500,150696130,6680,6680,6680,6680,0
20240318,153400,150696130,6680,6680,6680,6680,0
20240318,153300,150696130,6680,6680,6680,6680,0
20240318,153200,150696130,6680,6680,6680,6680,0
20240318,153100,150696130,6680,6680,6680,6680,0
20240318,153000,150696130,6680,6680,6680,6680,166
20240318,152900,149587250,6690,6690,6690,6690,0
20240318,152800,149587250,6690,6690,6690,6690,0
20240318,152700,149587250,6690,6690,6690,6690,0
20240318,152600,149587250,6690,6690,6690,6690,0
20240318,152500,149587250,6690,6690,6690,6690,0
20240318,152400,149587250,6690,6690,6690,6690,0
20240318,152300,149587250,6690,6690,6690,6690,0
20240318,152200,149587250,6690,6690,6690,6690,0
20240318,152100,149587250,6690,6690,6690,6690,0
20240318,152000,149587250,6690,6690,6690,6690,0
20240318,151900,149587250,6690,6700,6700,6690,33
20240318,151800,149366420,6700,6700,6700,6700,0
20240318,151700,149366420,6700,6700,6700,6700,0
20240318,151600,149366420,6700,6700,6700,6700,793
20240318,151500,144053320,6710,6710,6710,6710,0
20240318,151400,144053320,6710,6710,6710,6710,0
20240318,151300,144053320,6710,6710,6710,6710,78
20240318,151200,143529940,6700,6700,6700,6700,0
20240318,151100,143529940,6700,6700,6700,6700,100
20240318,151000,142859940,6720,6720,6720,6720,0
20240318,150900,142859940,6720,6720,6720,6720,1
20240318,150800,142853220,6720,6720,6720,6720,30
20240318,150700,142651620,6710,6720,6720,6710,2
20240318,150600,142638190,6720,6720,6720,6720,0
20240318,150500,142638190,6720,6720,6720,6720,0
20240318,150400,142638190,6720,6720,6720,6720,0
20240318,150300,142638190,6720,6690,6720,6690,42
20240318,150200,142356760,6710,6700,6710,6690,102
20240318,150100,141674350,6690,6690,6690,6690,0
20240318,150000,141674350,6690,6690,6690,6690,0
20240318,145900,141674350,6690,6690,6690,6690,1
20240318,145800,141667660,6720,6720,6720,6720,58
20240318,145700,141277900,6700,6670,6700,6670,2322
20240318,145600,125756590,6670,6660,6670,6660,21
20240318,145500,125616720,6670,6660,6670,6660,91
20240318,145400,125010650,6670,6670,6670,6670,0
20240318,145300,125010650,6670,6670,6670,6670,0
20240318,145200,125010650,6670,6670,6670,6670,18
20240318,145100,124890590,6670,6670,6670,6670,0
20240318,145000,124890590,6670,6670,6670,6670,0
20240318,144900,124890590,6670,6670,6670,6670,0
20240318,144800,124890590,6670,6670,6670,6670,0
20240318,144700,124890590,6670,6670,6670,6670,40
20240318,144600,124623790,6680,6680,6680,6680,123
20240318,144500,123802150,6690,6680,6690,6680,55
20240318,144400,123434740,6680,6680,6680,6680,50
20240318,144300,123100740,6690,6690,6690,6690,0
20240318,144200,123100740,6690,6690,6690,6690,0
20240318,144100,123100740,6690,6690,6690,6690,34
20240318,144000,122873280,6690,6690,6690,6690,50
20240318,143900,122538780,6690,6690,6690,6690,1
20240318,143800,122532090,6680,6680,6680,6680,132
20240318,143700,121650330,6680,6680,6680,6680,0
20240318,143600,121650330,6680,6680,6680,6680,0
20240318,143500,121650330,6680,6680,6680,6680,30
20240318,143400,121449930,6680,6680,6680,6680,0
20240318,143300,121449930,6680,6680,6680,6680,334
20240318,143200,119218810,6680,6680,6680,6680,1098
20240318,143100,111884170,6680,6680,6680,6680,0
20240318,143000,111884170,6680,6680,6680,6680,0
20240318,142900,111884170,6680,6680,6680,6680,1
20240318,142800,111877490,6680,6680,6680,6680,0
20240318,142700,111877490,6680,6680,6680,6680,0
20240318,142600,111877490,6680,6680,6680,6680,0
20240318,142500,111877490,6680,6680,6680,6680,0
20240318,142400,111877490,6680,6680,6680,6680,1
20240318,142300,111870810,6670,6670,6670,6670,0
20240318,142200,111870810,6670,6670,6670,6670,150
20240318,142100,110870310,6670,6670,6670,6670,0
20240318,142000,110870310,6670,6670,6670,6670,0
20240318,141900,110870310,6670,6670,6670,6670,0
20240318,141800,110870310,6670,6670,6670,6670,145
20240318,141700,109903160,6680,6680,6680,6680,0
20240318,141600,109903160,6680,6680,6680,6680,0
20240318,141500,109903160,6680,6680,6680,6680,0
20240318,141400,109903160,6680,6680,6680,6680,9
20240318,141300,109843040,6680,6680,6680,6680,3
20240318,141200,109823000,6680,6680,6680,6680,0
20240318,141100,109823000,6680,6680,6680,6680,3
20240318,141000,109802960,6680,6680,6680,6680,2
20240318,140900,109789600,6680,6680,6680,6680,0
20240318,140800,109789600,6680,6680,6680,6680,0
20240318,140700,109789600,6680,6680,6680,6680,0
20240318,140600,109789600,6680,6680,6680,6680,0
20240318,140500,109789600,6680,6680,6680,6680,0
20240318,140400,109789600,6680,6680,6680,6680,0
20240318,140300,109789600,6680,6680,6680,6680,0
20240318,140200,109789600,6680,6680,6680,6680,0
20240318,140100,109789600,6680,6680,6680,6680,2
20240318,140000,109776240,6680,6680,6680,6680,1
20240318,135900,109769560,6670,6670,6670,6670,10
20240318,135800,109702860,6680,6680,6680,6680,151
20240318,135700,108694180,6680,6680,6680,6680,0
20240318,135600,108694180,6680,6680,6680,6680,100
20240318,135500,108026180,6680,6680,6680,6680,0
20240318,135400,108026180,6680,6680,6680,6680,0
20240318,135300,108026180,6680,6680,6680,6680,0
20240318,135200,108026180,6680,6680,6680,6680,0
20240318,135100,108026180,6680,6680,6680,6680,0
20240318,135000,108026180,6680,6680,6680,6680,0
20240318,134900,108026180,6680,6680,6680,6680,0
20240318,134800,108026180,6680,6680,6680,6680,0
20240318,134700,108026180,6680,6680,6680,6680,10
20240318,134600,107959380,6680,6680,6680,6680,0
20240318,134500,107959380,6680,6680,6680,6680,0
20240318,134400,107959380,6680,6680,6680,6680,3
20240318,134300,107939340,6670,6670,6670,6670,140
20240318,134200,107005540,6680,6680,6680,6680,0
20240318,134100,107005540,6680,6680,6680,6680,120
20240318,134000,106203940,6680,6680,6680,6680,0
20240318,133900,106203940,6680,6680,6680,6680,50
20240318,133800,105869940,6680,6680,6680,6680,0
20240318,133700,105869940,6680,6680,6680,6680,0
20240318,133600,105869940,6680,6680,6680,6680,0
20240318,133500,105869940,6680,6680,6680,6680,1
20240318,133400,105863260,6680,6680,6680,6680,1
20240318,133300,105856580,6680,6680,6680,6680,0
20240318,133200,105856580,6680,6680,6680,6680,0
20240318,133100,105856580,6680,6680,6680,6680,0
20240318,133000,105856580,6680,6680,6680,6680,0
20240318,132900,105856580,6680,6680,6680,6680,0
20240318,132800,105856580,6680,6680,6680,6680,0
20240318,132700,105856580,6680,6670,6680,6670,431
20240318,132600,102977690,6670,6670,6670,6670,0
20240318,132500,102977690,6670,6670,6670,6670,0
20240318,132400,102977690,6670,6670,6670,6670,0
20240318,132300,102977690,6670,6670,6670,6670,0
20240318,132200,102977690,6670,6670,6670,6670,0
20240318,132100,102977690,6670,6670,6670,6670,1
20240318,132000,102971020,6680,6680,6680,6680,0
20240318,131900,102971020,6680,6680,6680,6680,0
20240318,131800,102971020,6680,6670,6680,6670,6
20240318,131700,102930990,6680,6680,6680,6680,0
20240318,131600,102930990,6680,6680,6680,6680,0
20240318,131500,102930990,6680,6680,6680,6680,0
20240318,131400,102930990,6680,6680,6680,6680,1
20240318,131300,102924310,6680,6680,6680,6680,0
20240318,131200,102924310,6680,6680,6680,6680,0
20240318,131100,102924310,6680,6680,6680,6680,0
20240318,131000,102924310,6680,6680,6680,6680,0
20240318,130900,102924310,6680,6680,6680,6680,0
20240318,130800,102924310,6680,6680,6680,6680,5
20240318,130700,102890910,6680,6680,6680,6680,150
20240318,130600,101888910,6680,6680,6680,6680,0
20240318,130500,101888910,6680,6680,6680,6680,0
20240318,130400,101888910,6680,6680,6680,6680,0
20240318,130300,101888910,6680,6680,6680,6680,6
20240318,130200,101848830,6680,6680,6680,6680,0
20240318,130100,101848830,6680,6680,6680,6680,2
20240318,130000,101835470,6680,6680,6680,6680,0
20240318,125900,101835470,6680,6680,6680,6680,1
20240318,125800,101828790,6680,6680,6680,6680,0
20240318,125700,101828790,6680,6680,6680,6680,0
20240318,125600,101828790,6680,6680,6680,6680,1
20240318,125500,101822110,6680,6680,6680,6680,22
20240318,125400,101675150,6680,6680,6680,6680,0
20240318,125300,101675150,6680,6680,6680,6680,0
20240318,125200,101675150,6680,6680,6680,6680,22
20240318,125100,101528190,6660,6660,6660,6660,0
20240318,125000,101528190,6660,6660,6660,6660,12
20240318,124900,101448270,6660,6660,6660,6660,0
20240318,124800,101448270,6660,6660,6660,6660,0
20240318,124700,101448270,6660,6660,6660,6660,2
20240318,124600,101434950,6680,6680,6680,6680,0
20240318,124500,101434950,6680,6680,6680,6680,1
20240318,124400,101428270,6640,6650,6650,6640,46
20240318,124300,101122580,6680,6680,6680,6680,1
20240318,124200,101115900,6680,6680,6680,6680,0
20240318,124100,101115900,6680,6680,6680,6680,4
20240318,124000,101089180,6680,6680,6680,6680,6
20240318,123900,101049100,6680,6680,6680,6680,0
20240318,123800,101049100,6680,6680,6680,6680,0
20240318,123700,101049100,6680,6650,6680,6650,489
20240318,123600,97797220,6680,6680,6680,6680,0
20240318,123500,97797220,6680,6680,6680,6680,0
20240318,123400,97797220,6680,6680,6680,6680,0
20240318,123300,97797220,6680,6680,6680,6680,0
20240318,123200,97797220,6680,6680,6680,6680,100
20240318,123100,97129220,6680,6680,6680,6680,0
20240318,123000,97129220,6680,6680,6680,6680,0
20240318,122900,97129220,6680,6680,6680,6680,0
20240318,122800,97129220,6680,6680,6680,6680,0
20240318,122700,97129220,6680,6680,6680,6680,5
20240318,122600,97095820,6680,6680,6680,6680,0
20240318,122500,97095820,6680,6680,6680,6680,0
20240318,122400,97095820,6680,6680,6680,6680,0
20240318,122300,97095820,6680,6680,6680,6680,40
20240318,122200,96828620,6680,6680,6680,6680,0
20240318,122100,96828620,6680,6680,6680,6680,100
20240318,122000,96160620,6680,6680,6680,6680,0
20240318,121900,96160620,6680,6680,6680,6680,1
20240318,121800,96153940,6650,6650,6650,6650,0
20240318,121700,96153940,6650,6650,6650,6650,27
20240318,121600,95974390,6680,6680,6680,6680,0
20240318,121500,95974390,6680,6680,6680,6680,0
20240318,121400,95974390,6680,6680,6680,6680,0
20240318,121300,95974390,6680,6680,6680,6680,0
20240318,121200,95974390,6680,6680,6680,6680,0
20240318,121100,95974390,6680,6680,6680,6680,0
20240318,121000,95974390,6680,6680,6680,6680,0
20240318,120900,95974390,6680,6680,6680,6680,0
20240318,120800,95974390,6680,6680,6680,6680,0
20240318,120700,95974390,6680,6680,6680,6680,0
20240318,120600,95974390,6680,6680,6680,6680,0
20240318,120500,95974390,6680,6680,6680,6680,0
20240318,120400,95974390,6680,6680,6680,6680,0
20240318,120300,95974390,6680,6680,6680,6680,2
20240318,120200,95961030,6680,6680,6680,6680,0
20240318,120100,95961030,6680,6680,6680,6680,0
20240318,120000,95961030,6680,6680,6680,6680,1
20240318,115900,95954350,6650,6650,6650,6650,0
20240318,115800,95954350,6650,6650,6650,6650,0
20240318,115700,95954350,6650,6650,6650,6650,0
20240318,115600,95954350,6650,6650,6650,6650,0
20240318,115500,95954350,6650,6650,6650,6650,132
20240318,115400,95076550,6680,6680,6680,6680,0
20240318,115300,95076550,6680,6680,6680,6680,0
20240318,115200,95076550,6680,6680,6680,6680,0
20240318,115100,95076550,6680,6680,6680,6680,0
20240318,115000,95076550,6680,6680,6680,6680,0
20240318,114900,95076550,6680,6680,6680,6680,0
20240318,114800,95076550,6680,6680,6680,6680,0
20240318,114700,95076550,6680,6680,6680,6680,0
20240318,114600,95076550,6680,6680,6680,6680,0
20240318,114500,95076550,6680,6680,6680,6680,0
20240318,114400,95076550,6680,6680,6680,6680,0
20240318,114300,95076550,6680,6680,6680,6680,0
20240318,114200,95076550,6680,6680,6680,6680,0
20240318,114100,95076550,6680,6690,6690,6680,11
20240318,114000,95003020,6700,6700,6700,6700,0
20240318,113900,95003020,6700,6700,6700,6700,0
20240318,113800,95003020,6700,6700,6700,6700,0
20240318,113700,95003020,6700,6700,6700,6700,0
20240318,113600,95003020,6700,6700,6700,6700,0
20240318,113500,95003020,6700,6650,6700,6650,4342
20240318,113400,66066700,6650,6650,6650,6650,5
20240318,113300,66033450,6650,6650,6650,6650,98
20240318,113200,65381750,6650,6650,6650,6650,100
20240318,113100,64716750,6650,6650,6650,6650,20
20240318,113000,64583750,6650,6650,6650,6650,10
20240318,112900,64517250,6650,6650,6650,6650,12
20240318,112800,64437450,6650,6650,6650,6650,0
20240318,112700,64437450,6650,6650,6650,6650,3
20240318,112600,64417500,6650,6650,6650,6650,55
20240318,112500,64051750,6650,6650,6650,6650,0
20240318,112400,64051750,6650,6650,6650,6650,0
20240318,112300,64051750,6650,6650,6650,6650,0
20240318,112200,64051750,6650,6650,6650,6650,50
20240318,112100,63719250,6650,6650,6650,6650,8
20240318,112000,63666050,6650,6650,6650,6650,800
20240318,111900,58346050,6650,6650,6650,6650,0
20240318,111800,58346050,6650,6650,6650,6650,0
20240318,111700,58346050,6650,6650,6650,6650,1
20240318,111600,58339400,6650,6650,6650,6650,0
20240318,111500,58339400,6650,6650,6650,6650,0
20240318,111400,58339400,6650,6650,6650,6650,1
20240318,111300,58332750,6650,6650,6650,6650,9
20240318,111200,58272900,6650,6650,6650,6650,149
20240318,111100,57282050,6650,6650,6650,6650,1
20240318,111000,57275400,6650,6650,6650,6650,0
20240318,110900,57275400,6650,6650,6650,6650,0
20240318,110800,57275400,6650,6650,6650,6650,0
20240318,110700,57275400,6650,6650,6650,6650,0
20240318,110600,57275400,6650,6650,6650,6650,0
20240318,110500,57275400,6650,6650,6650,6650,0
20240318,110400,57275400,6650,6650,6650,6650,0
20240318,110300,57275400,6650,6650,6650,6650,0
20240318,110200,57275400,6650,6650,6650,6650,0
20240318,110100,57275400,6650,6650,6650,6650,0
20240318,110000,57275400,6650,6650,6650,6650,3
20240318,105900,57255450,6650,6650,6650,6650,9
20240318,105800,57195600,6650,6640,6650,6640,21
20240318,105700,57056050,6640,6640,6640,6640,1
20240318,105600,57049410,6640,6640,6640,6640,0
20240318,105500,57049410,6640,6630,6640,6630,303
20240318,105400,55038490,6610,6610,6610,6610,0
20240318,105300,55038490,6610,6610,6610,6610,0
20240318,105200,55038490,6610,6610,6610,6610,0
20240318,105100,55038490,6610,6610,6610,6610,0
20240318,105000,55038490,6610,6610,6610,6610,0
20240318,104900,55038490,6610,6610,6610,6610,0
20240318,104800,55038490,6610,6630,6630,6610,1000
20240318,104700,48419510,6640,6640,6640,6640,0
20240318,104600,48419510,6640,6640,6640,6640,2
20240318,104500,48406230,6640,6640,6640,6640,80
20240318,104400,47875030,6640,6640,6640,6640,0
20240318,104300,47875030,6640,6640,6640,6640,0
20240318,104200,47875030,6640,6640,6640,6640,0
20240318,104100,47875030,6640,6640,6640,6640,0
20240318,104000,47875030,6640,6640,6640,6640,0
20240318,103900,47875030,6640,6640,6640,6640,0
20240318,103800,47875030,6640,6640,6640,6640,0
20240318,103700,47875030,6640,6640,6640,6640,200
20240318,103600,46547030,6630,6630,6630,6630,0
20240318,103500,46547030,6630,6630,6630,6630,0
20240318,103400,46547030,6630,6630,6630,6630,0
20240318,103300,46547030,6630,6630,6630,6630,0
20240318,103200,46547030,6630,6630,6630,6630,0
20240318,103100,46547030,6630,6630,6630,6630,2
20240318,103000,46533770,6640,6640,6640,6640,0
20240318,102900,46533770,6640,6640,6640,6640,0
20240318,102800,46533770,6640,6640,6640,6640,1
20240318,102700,46527130,6640,6640,6640,6640,3
20240318,102600,46507210,6640,6640,6640,6640,0
20240318,102500,46507210,6640,6640,6640,6640,0
20240318,102400,46507210,6640,6640,6640,6640,100
20240318,102300,45843210,6640,6640,6640,6640,200
20240318,102200,44515210,6640,6640,6640,6640,0
20240318,102100,44515210,6640,6640,6640,6640,0
20240318,102000,44515210,6640,6640,6640,6640,100
20240318,101900,43851210,6640,6640,6640,6640,10
20240318,101800,43784810,6640,6640,6640,6640,0
20240318,101700,43784810,6640,6640,6640,6640,0
20240318,101600,43784810,6640,6640,6640,6640,0
20240318,101500,43784810,6640,6650,6650,6640,119
20240318,101400,42994520,6650,6650,6650,6650,0
20240318,101300,42994520,6650,6650,6650,6650,0
20240318,101200,42994520,6650,6650,6650,6650,0
20240318,101100,42994520,6650,6650,6650,6650,17
20240318,101000,42881470,6650,6650,6650,6650,27
20240318,100900,42701920,6640,6640,6640,6640,0
20240318,100800,42701920,6640,6640,6640,6640,0
20240318,100700,42701920,6640,6650,6650,6640,99
20240318,100600,42044550,6650,6650,6650,6650,10
20240318,100500,41978050,6650,6650,6650,6650,25
20240318,100400,41811800,6650,6650,6650,6650,0
20240318,100300,41811800,6650,6640,6650,6600,2622
20240318,100200,24418410,6650,6650,6650,6650,0
20240318,100100,24418410,6650,6650,6650,6650,81
20240318,100000,23879760,6650,6650,6650,6650,27
20240318,095900,23700210,6650,6650,6650,6650,103
20240318,095800,23015260,6640,6640,6640,6640,0
20240318,095700,23015260,6640,6640,6640,6640,42
20240318,095600,22736380,6650,6650,6650,6650,24
20240318,095500,22576780,6630,6630,6630,6630,200
20240318,095400,21250780,6650,6650,6650,6650,0
20240318,095300,21250780,6650,6650,6650,6650,0
20240318,095200,21250780,6650,6650,6650,6650,22
20240318,095100,21104480,6630,6630,6630,6630,20
20240318,095000,20971880,6640,6630,6640,6630,11
20240318,094900,20898850,6630,6630,6630,6630,0
20240318,094800,20898850,6630,6630,6630,6630,5
20240318,094700,20865700,6600,6640,6640,6600,2025
20240318,094600,7489470,6640,6640,6640,6640,1
20240318,094500,7482830,6640,6640,6640,6640,1
20240318,094400,7476190,6640,6640,6640,6640,18
20240318,094300,7356670,6640,6640,6640,6640,0
20240318,094200,7356670,6640,6640,6640,6640,0
20240318,094100,7356670,6640,6640,6640,6640,50
20240318,094000,7024670,6630,6630,6630,6630,0
20240318,093900,7024670,6630,6630,6630,6630,1
20240318,093800,7018040,6630,6640,6640,6630,33
20240318,093700,6798930,6650,6650,6650,6650,0
20240318,093600,6798930,6650,6650,6650,6650,0
20240318,093500,6798930,6650,6650,6650,6650,29
20240318,093400,6606080,6650,6650,6650,6650,1
20240318,093300,6599430,6670,6660,6670,6660,10
20240318,093200,6532750,6640,6640,6640,6640,2
20240318,093100,6519470,6640,6640,6640,6640,0
20240318,093000,6519470,6640,6640,6640,6640,0
20240318,092900,6519470,6640,6640,6640,6640,165
20240318,092800,5423870,6640,6640,6640,6640,16
20240318,092700,5317630,6640,6640,6640,6640,0
20240318,092600,5317630,6640,6640,6640,6640,67
20240318,092500,4872750,6640,6640,6640,6640,5
20240318,092400,4839550,6640,6650,6650,6640,83
20240318,092300,4288190,6650,6670,6670,6650,53
20240318,092200,3934730,6670,6670,6670,6670,0
20240318,092100,3934730,6670,6670,6670,6670,0
20240318,092000,3934730,6670,6670,6670,6670,1
20240318,091900,3928060,6640,6640,6640,6640,0
20240318,091800,3928060,6640,6640,6640,6640,0
20240318,091700,3928060,6640,6640,6640,6640,0
20240318,091600,3928060,6640,6640,6640,6640,0
20240318,091500,3928060,6640,6640,6640,6640,0
20240318,091400,3928060,6640,6670,6670,6640,212
20240318,091300,2518450,6670,6670,6670,6670,0
20240318,091200,2518450,6670,6670,6670,6670,5
20240318,091100,2485100,6660,6660,6660,6660,5
20240318,091000,2451800,6670,6670,6670,6670,0
20240318,090900,2451800,6670,6670,6670,6670,151
20240318,090800,1444630,6660,6660,6660,6660,0
20240318,090700,1444630,6660,6660,6660,6660,2
20240318,090600,1431310,6660,6660,6660,6660,2
20240318,090500,1417990,6650,6660,6660,6650,57
20240318,090400,1038890,6650,6650,6650,6650,0
20240318,090300,1038890,6650,6640,6650,6640,7
20240318,090200,992380,6640,6640,6640,6640,6
20240318,090100,952540,6640,6640,6640,6640,0
20240318,090000,952540,6640,6680,6680,6640,143