KissMeData/006890/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,184800,486080980,12890,12890,12890,12890,394
20240319,184700,486080980,12890,12890,12890,12890,0
20240319,184600,486080980,12890,12890,12890,12890,0
20240319,184500,486080980,12890,12890,12890,12890,0
20240319,184400,486080980,12890,12890,12890,12890,0
20240319,184300,486080980,12890,12890,12890,12890,0
20240319,184200,486080980,12890,12890,12890,12890,0
20240319,184100,486080980,12890,12890,12890,12890,0
20240319,184000,486080980,12890,12890,12890,12890,0
20240319,183900,486080980,12890,12890,12890,12890,0
20240319,183800,486080980,12890,12890,12890,12890,0
20240319,183700,486080980,12890,12890,12890,12890,0
20240319,183600,486080980,12890,12890,12890,12890,0
20240319,183500,486080980,12890,12890,12890,12890,0
20240319,183400,486080980,12890,12890,12890,12890,0
20240319,183300,486080980,12890,12890,12890,12890,0
20240319,183200,486080980,12890,12890,12890,12890,0
20240319,183100,486080980,12890,12890,12890,12890,0
20240319,183000,486080980,12890,12890,12890,12890,0
20240319,182900,486080980,12890,12890,12890,12890,0
20240319,182800,486080980,12890,12890,12890,12890,0
20240319,182700,486080980,12890,12890,12890,12890,0
20240319,182600,486080980,12890,12890,12890,12890,0
20240319,182500,486080980,12890,12890,12890,12890,0
20240319,182400,486080980,12890,12890,12890,12890,0
20240319,182300,486080980,12890,12890,12890,12890,0
20240319,182200,486080980,12890,12890,12890,12890,0
20240319,182100,486080980,12890,12890,12890,12890,0
20240319,182000,486080980,12890,12890,12890,12890,0
20240319,181900,486080980,12890,12890,12890,12890,0
20240319,181800,486080980,12890,12890,12890,12890,394
20240319,181700,486080980,12890,12890,12890,12890,0
20240319,181600,486080980,12890,12890,12890,12890,0
20240319,181500,486080980,12890,12890,12890,12890,0
20240319,181400,486080980,12890,12890,12890,12890,0
20240319,181300,486080980,12890,12890,12890,12890,0
20240319,181200,486080980,12890,12890,12890,12890,0
20240319,181100,486080980,12890,12890,12890,12890,0
20240319,181000,486080980,12890,12890,12890,12890,0
20240319,180900,486080980,12890,12890,12890,12890,0
20240319,180800,486080980,12890,12890,12890,12890,0
20240319,180700,486080980,12890,12890,12890,12890,0
20240319,180600,486080980,12890,12890,12890,12890,0
20240319,180500,486080980,12890,12890,12890,12890,0
20240319,180400,486080980,12890,12890,12890,12890,0
20240319,180300,486080980,12890,12890,12890,12890,0
20240319,180200,486080980,12890,12890,12890,12890,0
20240319,180100,486080980,12890,12890,12890,12890,0
20240319,180000,486080980,12890,12890,12890,12890,0
20240319,175900,486080980,12890,12890,12890,12890,0
20240319,175800,486080980,12890,12890,12890,12890,0
20240319,175700,486080980,12890,12890,12890,12890,0
20240319,175600,486080980,12890,12890,12890,12890,0
20240319,175500,486080980,12890,12890,12890,12890,0
20240319,175400,486080980,12890,12890,12890,12890,0
20240319,175300,486080980,12890,12890,12890,12890,0
20240319,175200,486080980,12890,12890,12890,12890,0
20240319,175100,486080980,12890,12890,12890,12890,0
20240319,175000,486080980,12890,12890,12890,12890,0
20240319,174900,486080980,12890,12890,12890,12890,0
20240319,174800,486080980,12890,12890,12890,12890,394
20240319,174700,486080980,12890,12890,12890,12890,0
20240319,174600,486080980,12890,12890,12890,12890,0
20240319,174500,486080980,12890,12890,12890,12890,0
20240319,174400,486080980,12890,12890,12890,12890,0
20240319,174300,486080980,12890,12890,12890,12890,0
20240319,174200,486080980,12890,12890,12890,12890,0
20240319,174100,486080980,12890,12890,12890,12890,0
20240319,174000,486080980,12890,12890,12890,12890,0
20240319,173900,486080980,12890,12890,12890,12890,0
20240319,173800,486080980,12890,12890,12890,12890,0
20240319,173700,486080980,12890,12890,12890,12890,0
20240319,173600,486080980,12890,12890,12890,12890,0
20240319,173500,486080980,12890,12890,12890,12890,0
20240319,173400,486080980,12890,12890,12890,12890,0
20240319,173300,486080980,12890,12890,12890,12890,0
20240319,173200,486080980,12890,12890,12890,12890,0
20240319,173100,486080980,12890,12890,12890,12890,0
20240319,173000,486080980,12890,12890,12890,12890,0
20240319,172900,486080980,12890,12890,12890,12890,0
20240319,172800,486080980,12890,12890,12890,12890,0
20240319,172700,486080980,12890,12890,12890,12890,0
20240319,172600,486080980,12890,12890,12890,12890,0
20240319,172500,486080980,12890,12890,12890,12890,0
20240319,172400,486080980,12890,12890,12890,12890,0
20240319,172300,486080980,12890,12890,12890,12890,0
20240319,172200,486080980,12890,12890,12890,12890,0
20240319,172100,486080980,12890,12890,12890,12890,0
20240319,172000,486080980,12890,12890,12890,12890,0
20240319,171900,486080980,12890,12890,12890,12890,0
20240319,171800,486080980,12890,12890,12890,12890,394
20240319,171700,486080980,12890,12890,12890,12890,0
20240319,171600,486080980,12890,12890,12890,12890,0
20240319,171500,486080980,12890,12890,12890,12890,0
20240319,171400,486080980,12890,12890,12890,12890,0
20240319,171300,486080980,12890,12890,12890,12890,0
20240319,171200,486080980,12890,12890,12890,12890,0
20240319,171100,486080980,12890,12890,12890,12890,0
20240319,171000,486080980,12890,12890,12890,12890,0
20240319,170900,486080980,12890,12890,12890,12890,0
20240319,170800,486080980,12890,12890,12890,12890,0
20240319,170700,486080980,12890,12890,12890,12890,0
20240319,170600,486080980,12890,12890,12890,12890,0
20240319,170500,486080980,12890,12890,12890,12890,0
20240319,170400,486080980,12890,12890,12890,12890,0
20240319,170300,486080980,12890,12890,12890,12890,0
20240319,170200,486080980,12890,12890,12890,12890,0
20240319,170100,486080980,12890,12890,12890,12890,0
20240319,170000,486080980,12890,12890,12890,12890,0
20240319,165900,486080980,12890,12890,12890,12890,0
20240319,165800,486080980,12890,12890,12890,12890,0
20240319,165700,486080980,12890,12890,12890,12890,0
20240319,165600,486080980,12890,12890,12890,12890,0
20240319,165500,486080980,12890,12890,12890,12890,0
20240319,165400,486080980,12890,12890,12890,12890,0
20240319,165300,486080980,12890,12890,12890,12890,0
20240319,165200,486080980,12890,12890,12890,12890,0
20240319,165100,486080980,12890,12890,12890,12890,0
20240319,165000,486080980,12890,12890,12890,12890,0
20240319,164900,486080980,12890,12890,12890,12890,0
20240319,164800,486080980,12890,12890,12890,12890,394
20240319,164700,486080980,12890,12890,12890,12890,0
20240319,164600,486080980,12890,12890,12890,12890,0
20240319,164500,486080980,12890,12890,12890,12890,0
20240319,164400,486080980,12890,12890,12890,12890,0
20240319,164300,486080980,12890,12890,12890,12890,0
20240319,164200,486080980,12890,12890,12890,12890,0
20240319,164100,486080980,12890,12890,12890,12890,0
20240319,164000,486080980,12890,12890,12890,12890,0
20240319,163900,486080980,12890,12890,12890,12890,0
20240319,163800,486080980,12890,12890,12890,12890,0
20240319,163700,486080980,12890,12890,12890,12890,0
20240319,163600,486080980,12890,12890,12890,12890,0
20240319,163500,486080980,12890,12890,12890,12890,0
20240319,163400,486080980,12890,12890,12890,12890,0
20240319,163300,486080980,12890,12890,12890,12890,0
20240319,163200,486080980,12890,12890,12890,12890,0
20240319,163100,486080980,12890,12890,12890,12890,0
20240319,163000,486080980,12890,12890,12890,12890,0
20240319,162900,486080980,12890,12890,12890,12890,0
20240319,162800,486080980,12890,12890,12890,12890,0
20240319,162700,486080980,12890,12890,12890,12890,0
20240319,162600,486080980,12890,12890,12890,12890,0
20240319,162500,486080980,12890,12890,12890,12890,0
20240319,162400,486080980,12890,12890,12890,12890,0
20240319,162300,486080980,12890,12890,12890,12890,0
20240319,162200,486080980,12890,12890,12890,12890,0
20240319,162100,486080980,12890,12890,12890,12890,0
20240319,162000,486080980,12890,12890,12890,12890,0
20240319,161900,486080980,12890,12890,12890,12890,0
20240319,161800,486080980,12890,12890,12890,12890,394
20240319,161700,486080980,12890,12890,12890,12890,0
20240319,161600,486080980,12890,12890,12890,12890,0
20240319,161500,486080980,12890,12890,12890,12890,0
20240319,161400,486080980,12890,12890,12890,12890,0
20240319,161300,486080980,12890,12890,12890,12890,0
20240319,161200,486080980,12890,12890,12890,12890,0
20240319,161100,486080980,12890,12890,12890,12890,0
20240319,161000,486080980,12890,12890,12890,12890,0
20240319,160900,486080980,12890,12890,12890,12890,0
20240319,160800,486080980,12890,12890,12890,12890,0
20240319,160700,486080980,12890,12890,12890,12890,0
20240319,160600,486080980,12890,12890,12890,12890,0
20240319,160500,486080980,12890,12890,12890,12890,0
20240319,160400,486080980,12890,12890,12890,12890,0
20240319,160300,486080980,12890,12890,12890,12890,0
20240319,160200,486080980,12890,12890,12890,12890,0
20240319,160100,486080980,12890,12890,12890,12890,0
20240319,160000,486080980,12890,12890,12890,12890,0
20240319,155900,486080980,12890,12890,12890,12890,0
20240319,155800,486080980,12890,12890,12890,12890,0
20240319,155700,486080980,12890,12890,12890,12890,0
20240319,155600,486080980,12890,12890,12890,12890,0
20240319,155500,486080980,12890,12890,12890,12890,0
20240319,155400,486080980,12890,12890,12890,12890,0
20240319,155300,486080980,12890,12890,12890,12890,0
20240319,155200,486080980,12890,12890,12890,12890,0
20240319,155100,486080980,12890,12890,12890,12890,0
20240319,155000,486080980,12890,12890,12890,12890,0
20240319,154900,486080980,12890,12890,12890,12890,0
20240319,154800,486080980,12890,12890,12890,12890,394
20240319,154700,486080980,12890,12890,12890,12890,0
20240319,154600,486080980,12890,12890,12890,12890,0
20240319,154500,486080980,12890,12890,12890,12890,0
20240319,154400,486080980,12890,12890,12890,12890,0
20240319,154300,486080980,12890,12890,12890,12890,0
20240319,154200,486080980,12890,12890,12890,12890,0
20240319,154100,486080980,12890,12890,12890,12890,0
20240319,154000,486080980,12890,12890,12890,12890,0
20240319,153900,486080980,12890,12890,12890,12890,0
20240319,153800,486080980,12890,12890,12890,12890,0
20240319,153700,486080980,12890,12890,12890,12890,0
20240319,153600,486080980,12890,12890,12890,12890,0
20240319,153500,486080980,12890,12890,12890,12890,0
20240319,153400,486080980,12890,12890,12890,12890,0
20240319,153300,486080980,12890,12890,12890,12890,0
20240319,153200,486080980,12890,12890,12890,12890,0
20240319,153100,486080980,12890,12890,12890,12890,0
20240319,153000,486080980,12890,12890,12890,12890,394
20240319,152900,481002320,12890,12890,12890,12890,0
20240319,152800,481002320,12890,12890,12890,12890,0
20240319,152700,481002320,12890,12890,12890,12890,0
20240319,152600,481002320,12890,12890,12890,12890,0
20240319,152500,481002320,12890,12890,12890,12890,0
20240319,152400,481002320,12890,12890,12890,12890,0
20240319,152300,481002320,12890,12890,12890,12890,0
20240319,152200,481002320,12890,12890,12890,12890,0
20240319,152100,481002320,12890,12890,12890,12890,0
20240319,152000,481002320,12890,12890,12890,12890,0
20240319,151900,481002320,12890,12900,12900,12890,99
20240319,151800,479725270,12900,12870,12900,12870,2335
20240319,151700,449659840,12870,12870,12870,12870,1652
20240319,151600,428398600,12870,12870,12870,12870,1391
20240319,151500,410496430,12870,12870,12870,12870,0
20240319,151400,410496430,12870,12870,12870,12870,428
20240319,151300,404988070,12870,12870,12870,12870,1
20240319,151200,404975200,12870,12870,12870,12870,8
20240319,151100,404872240,12870,12870,12870,12870,13
20240319,151000,404704930,12870,12860,12870,12860,2582
20240319,150900,371474600,12880,12880,12880,12880,0
20240319,150800,371474600,12880,12880,12880,12880,0
20240319,150700,371474600,12880,12880,12880,12880,0
20240319,150600,371474600,12880,12880,12880,12880,0
20240319,150500,371474600,12880,12880,12880,12880,0
20240319,150400,371474600,12880,12880,12880,12880,0
20240319,150300,371474600,12880,12880,12880,12880,0
20240319,150200,371474600,12880,12870,12880,12860,73
20240319,150100,370535260,12880,12880,12880,12880,6
20240319,150000,370457980,12880,12880,12880,12880,0
20240319,145900,370457980,12880,12880,12880,12880,0
20240319,145800,370457980,12880,12880,12880,12850,3
20240319,145700,370419370,12850,12850,12850,12850,3
20240319,145600,370380820,12850,12880,12880,12850,152
20240319,145500,368426390,12880,12880,12880,12880,0
20240319,145400,368426390,12880,12880,12880,12880,262
20240319,145300,365051830,12890,12890,12890,12890,0
20240319,145200,365051830,12890,12890,12890,12890,0
20240319,145100,365051830,12890,12890,12890,12890,0
20240319,145000,365051830,12890,12890,12890,12890,0
20240319,144900,365051830,12890,12880,12890,12880,5
20240319,144800,364987420,12880,12880,12880,12860,203
20240319,144700,362372820,12860,12880,12880,12860,2
20240319,144600,362347080,12860,12860,12860,12860,0
20240319,144500,362347080,12860,12860,12860,12860,92
20240319,144400,361163960,12890,12890,12890,12870,1772
20240319,144300,338340940,12900,12900,12900,12900,0
20240319,144200,338340940,12900,12900,12900,12900,0
20240319,144100,338340940,12900,12900,12900,12900,2
20240319,144000,338315140,12890,12890,12890,12890,27
20240319,143900,337967110,12900,12900,12900,12900,0
20240319,143800,337967110,12900,12910,12910,12900,626
20240319,143700,329891700,12910,12910,12910,12910,0
20240319,143600,329891700,12910,12910,12910,12910,18
20240319,143500,329659320,12910,12910,12910,12910,20
20240319,143400,329401120,12900,12910,12910,12900,473
20240319,143300,323295860,12920,12920,12920,12920,13
20240319,143200,323127900,12920,12920,12920,12920,1
20240319,143100,323114980,12910,12910,12910,12910,0
20240319,143000,323114980,12910,12910,12910,12910,300
20240319,142900,319241980,12920,12920,12920,12920,100
20240319,142800,317949980,12920,12920,12920,12920,166
20240319,142700,315805260,12920,12920,12920,12920,9
20240319,142600,315688980,12920,12920,12920,12920,1
20240319,142500,315676060,12930,12930,12930,12920,2186
20240319,142400,287413060,12930,12930,12930,12930,0
20240319,142300,287413060,12930,12930,12930,12930,4
20240319,142200,287361340,12930,12930,12930,12930,0
20240319,142100,287361340,12930,12940,12940,12930,38
20240319,142000,286869630,12950,12950,12950,12950,0
20240319,141900,286869630,12950,12950,12950,12950,0
20240319,141800,286869630,12950,12950,12950,12950,0
20240319,141700,286869630,12950,12950,12950,12950,0
20240319,141600,286869630,12950,12950,12950,12950,307
20240319,141500,282893980,12950,12950,12950,12950,0
20240319,141400,282893980,12950,12950,12950,12950,0
20240319,141300,282893980,12950,12950,12950,12950,128
20240319,141200,281236380,12950,12950,12950,12950,1
20240319,141100,281223430,12940,12940,12940,12940,3
20240319,141000,281184610,12940,12940,12940,12940,69
20240319,140900,280291750,12930,12930,12930,12930,0
20240319,140800,280291750,12930,12930,12930,12930,0
20240319,140700,280291750,12930,12930,12930,12930,0
20240319,140600,280291750,12930,12930,12930,12930,1
20240319,140500,280278820,12930,12930,12930,12930,22
20240319,140400,279994360,12930,12930,12930,12930,0
20240319,140300,279994360,12930,12940,12940,12930,95
20240319,140200,278765760,12940,12940,12940,12940,20
20240319,140100,278506960,12940,12940,12940,12940,2
20240319,140000,278481080,12940,12940,12940,12940,0
20240319,135900,278481080,12940,12940,12940,12940,99
20240319,135800,277200020,12930,12930,12930,12930,4
20240319,135700,277148300,12930,12940,12940,12930,11
20240319,135600,277005970,12940,12940,12940,12940,20
20240319,135500,276747170,12940,12950,12950,12940,266
20240319,135400,273302720,12950,12950,12950,12950,0
20240319,135300,273302720,12950,12950,12950,12950,0
20240319,135200,273302720,12950,12950,12950,12950,50
20240319,135100,272655220,12960,12960,12960,12960,20
20240319,135000,272396020,12960,12960,12960,12960,56
20240319,134900,271670260,12960,12960,12960,12960,145
20240319,134800,269791060,12960,12960,12960,12960,0
20240319,134700,269791060,12960,12960,12960,12960,0
20240319,134600,269791060,12960,12960,12960,12960,697
20240319,134500,260757940,12960,12960,12960,12960,3
20240319,134400,260719060,12960,12960,12960,12960,1
20240319,134300,260706100,12960,12960,12960,12960,38
20240319,134200,260213620,12960,12960,12960,12960,0
20240319,134100,260213620,12960,12960,12960,12960,0
20240319,134000,260213620,12960,12960,12960,12960,0
20240319,133900,260213620,12960,12960,12960,12960,0
20240319,133800,260213620,12960,12960,12960,12960,0
20240319,133700,260213620,12960,12960,12960,12960,0
20240319,133600,260213620,12960,12960,12960,12960,0
20240319,133500,260213620,12960,12960,12960,12960,4
20240319,133400,260161780,12960,12960,12960,12960,0
20240319,133300,260161780,12960,12960,12960,12960,0
20240319,133200,260161780,12960,12960,12960,12960,0
20240319,133100,260161780,12960,12960,12960,12960,0
20240319,133000,260161780,12960,12960,12960,12960,0
20240319,132900,260161780,12960,12960,12960,12960,0
20240319,132800,260161780,12960,12960,12960,12960,0
20240319,132700,260161780,12960,12960,12960,12960,35
20240319,132600,259708180,12970,12970,12970,12970,0
20240319,132500,259708180,12970,12970,12970,12970,6
20240319,132400,259630360,12960,12960,12960,12960,0
20240319,132300,259630360,12960,12960,12960,12960,21
20240319,132200,259358200,12960,12960,12960,12960,0
20240319,132100,259358200,12960,12960,12960,12960,0
20240319,132000,259358200,12960,12960,12960,12960,0
20240319,131900,259358200,12960,12970,12970,12960,3
20240319,131800,259319310,12960,12960,12960,12960,8
20240319,131700,259215630,12960,12960,12960,12960,136
20240319,131600,257453070,12960,12960,12960,12960,1
20240319,131500,257440110,12960,12960,12960,12960,0
20240319,131400,257440110,12960,12960,12960,12960,10
20240319,131300,257310510,12970,12970,12970,12970,0
20240319,131200,257310510,12970,12970,12970,12970,0
20240319,131100,257310510,12970,12970,12970,12970,0
20240319,131000,257310510,12970,12930,12970,12930,303
20240319,130900,253382430,12940,12940,12940,12940,0
20240319,130800,253382430,12940,12940,12940,12940,0
20240319,130700,253382430,12940,12940,12940,12940,0
20240319,130600,253382430,12940,12940,12940,12940,0
20240319,130500,253382430,12940,12930,12940,12930,2
20240319,130400,253356560,12930,12930,12930,12930,312
20240319,130300,249322400,12940,12940,12940,12940,187
20240319,130200,246902620,12950,12950,12950,12950,1
20240319,130100,246889670,12940,12970,12970,12940,287
20240319,130000,243168880,12970,12970,12970,12970,0
20240319,125900,243168880,12970,12970,12970,12970,0
20240319,125800,243168880,12970,12970,12970,12970,0
20240319,125700,243168880,12970,12970,12970,12970,0
20240319,125600,243168880,12970,12970,12970,12970,115
20240319,125500,241677330,12970,12970,12970,12970,0
20240319,125400,241677330,12970,12970,12970,12970,0
20240319,125300,241677330,12970,12970,12970,12970,0
20240319,125200,241677330,12970,12970,12970,12970,0
20240319,125100,241677330,12970,12960,12970,12960,7
20240319,125000,241586580,12960,12960,12960,12960,8
20240319,124900,241482900,12960,12960,12960,12960,1
20240319,124800,241469940,12980,12980,12980,12980,0
20240319,124700,241469940,12980,12980,12980,12980,0
20240319,124600,241469940,12980,12980,12980,12980,0
20240319,124500,241469940,12980,12980,12980,12980,1
20240319,124400,241456960,12970,12970,12970,12970,153
20240319,124300,239472550,12970,12970,12970,12970,123
20240319,124200,237877240,12970,12970,12980,12970,39
20240319,124100,237371260,12970,12970,12970,12970,300
20240319,124000,233480260,12960,12960,12960,12960,15
20240319,123900,233285860,12960,12960,12960,12960,0
20240319,123800,233285860,12960,12950,12960,12950,47
20240319,123700,232676870,12950,12950,12950,12950,0
20240319,123600,232676870,12950,12950,12950,12950,0
20240319,123500,232676870,12950,12950,12950,12950,0
20240319,123400,232676870,12950,12950,12950,12950,0
20240319,123300,232676870,12950,12960,12960,12950,643
20240319,123200,224349920,12960,12960,12960,12960,0
20240319,123100,224349920,12960,12960,12960,12960,0
20240319,123000,224349920,12960,12960,12960,12960,1
20240319,122900,224336960,12970,12970,12970,12970,0
20240319,122800,224336960,12970,12970,12970,12970,0
20240319,122700,224336960,12970,12970,12970,12970,4
20240319,122600,224285080,12980,12980,12980,12980,0
20240319,122500,224285080,12980,12980,12980,12980,0
20240319,122400,224285080,12980,12980,12980,12980,0
20240319,122300,224285080,12980,12980,12980,12980,0
20240319,122200,224285080,12980,12980,12980,12980,0
20240319,122100,224285080,12980,12980,12980,12980,0
20240319,122000,224285080,12980,12980,12980,12980,0
20240319,121900,224285080,12980,12980,12980,12980,0
20240319,121800,224285080,12980,12980,12980,12980,1
20240319,121700,224272100,12950,12950,12950,12950,200
20240319,121600,221682100,12950,12950,12950,12950,190
20240319,121500,219221600,12980,12980,12980,12980,0
20240319,121400,219221600,12980,12980,12980,12980,20
20240319,121300,218962000,12980,12950,12980,12950,135
20240319,121200,217210750,12980,12980,12980,12980,0
20240319,121100,217210750,12980,12980,12980,12980,7
20240319,121000,217119890,12980,12980,12980,12980,2
20240319,120900,217093930,12990,12990,12990,12990,0
20240319,120800,217093930,12990,12990,12990,12990,0
20240319,120700,217093930,12990,12970,12990,12970,310
20240319,120600,213069390,12970,12970,12970,12970,0
20240319,120500,213069390,12970,12970,12970,12970,13
20240319,120400,212900780,12940,12940,12940,12940,0
20240319,120300,212900780,12940,12960,12960,12940,388
20240319,120200,207877860,12980,12980,12980,12980,0
20240319,120100,207877860,12980,12980,12980,12980,4
20240319,120000,207825940,12980,12970,12980,12970,8
20240319,115900,207722130,12980,12980,12980,12980,0
20240319,115800,207722130,12980,12980,12980,12980,0
20240319,115700,207722130,12980,12980,12980,12980,7
20240319,115600,207631270,12960,12970,12970,12960,300
20240319,115500,203743230,12970,12980,12980,12970,1001
20240319,115400,190756710,12980,12980,12980,12980,17
20240319,115300,190536050,12990,12990,12990,12990,0
20240319,115200,190536050,12990,12990,12990,12990,1
20240319,115100,190523060,12990,12990,12990,12990,10
20240319,115000,190393160,12990,12990,12990,12990,2
20240319,114900,190367180,12990,12990,12990,12990,10
20240319,114800,190237280,12990,12990,12990,12990,0
20240319,114700,190237280,12990,12990,12990,12990,0
20240319,114600,190237280,12990,12990,12990,12990,0
20240319,114500,190237280,12990,12990,12990,12990,0
20240319,114400,190237280,12990,12980,12990,12980,2
20240319,114300,190211310,12990,12990,12990,12990,1
20240319,114200,190198320,12990,12990,12990,12990,101
20240319,114100,188886330,12990,12990,12990,12990,0
20240319,114000,188886330,12990,12990,12990,12990,0
20240319,113900,188886330,12990,12990,12990,12990,0
20240319,113800,188886330,12990,13000,13000,12990,303
20240319,113700,184947360,13000,13000,13000,13000,205
20240319,113600,182282360,13000,13000,13000,13000,0
20240319,113500,182282360,13000,13000,13000,13000,372
20240319,113400,177446360,13000,13000,13000,13000,0
20240319,113300,177446360,13000,13000,13000,13000,0
20240319,113200,177446360,13000,13000,13000,13000,1
20240319,113100,177433360,12990,12990,12990,12990,0
20240319,113000,177433360,12990,12990,12990,12990,1
20240319,112900,177420370,13000,12990,13000,12990,3
20240319,112800,177381390,12990,12990,12990,12990,0
20240319,112700,177381390,12990,12990,12990,12990,103
20240319,112600,176043420,12990,12990,12990,12990,0
20240319,112500,176043420,12990,12980,12990,12980,710
20240319,112400,166822720,12980,12980,12980,12980,0
20240319,112300,166822720,12980,12980,12980,12980,0
20240319,112200,166822720,12980,12980,12980,12980,0
20240319,112100,166822720,12980,12980,12980,12980,8
20240319,112000,166718880,12980,12980,12980,12980,0
20240319,111900,166718880,12980,12980,12980,12980,12
20240319,111800,166563120,12980,12980,12980,12980,0
20240319,111700,166563120,12980,12980,12980,12980,0
20240319,111600,166563120,12980,12980,12980,12980,1
20240319,111500,166550140,12970,12970,12970,12970,0
20240319,111400,166550140,12970,12970,12970,12970,3
20240319,111300,166511230,12970,12970,12970,12970,2
20240319,111200,166485290,12970,12970,12970,12970,0
20240319,111100,166485290,12970,12970,12970,12970,159
20240319,111000,164423060,12980,12970,12980,12970,60
20240319,110900,163644300,12980,12980,12980,12980,0
20240319,110800,163644300,12980,12980,12980,12980,0
20240319,110700,163644300,12980,12980,12980,12980,0
20240319,110600,163644300,12980,12980,12980,12980,10
20240319,110500,163514500,12980,12980,12990,12980,127
20240319,110400,161865280,12990,12980,12990,12980,156
20240319,110300,159839840,12990,12980,12990,12980,385
20240319,110200,154842080,12980,12970,12980,12970,26
20240319,110100,154504850,12970,12970,12970,12970,1
20240319,110000,154491880,12960,12960,12960,12960,0
20240319,105900,154491880,12960,12960,12960,12960,0
20240319,105800,154491880,12960,12960,12960,12960,31
20240319,105700,154090120,12960,12950,12960,12950,494
20240319,105600,147688010,12950,12950,12950,12950,1
20240319,105500,147675060,12950,12950,12950,12950,35
20240319,105400,147221810,12940,12940,12940,12940,10
20240319,105300,147092410,12940,12940,12940,12940,85
20240319,105200,145992510,12940,12940,12940,12940,0
20240319,105100,145992510,12940,12940,12940,12940,0
20240319,105000,145992510,12940,12940,12940,12940,10
20240319,104900,145863110,12950,12950,12950,12950,20
20240319,104800,145604110,12940,12940,12940,12940,0
20240319,104700,145604110,12940,12940,12940,12940,23
20240319,104600,145306490,12950,12950,12950,12950,1
20240319,104500,145293540,12950,12950,12950,12950,56
20240319,104400,144568340,12920,12920,12920,12920,0
20240319,104300,144568340,12920,12920,12920,12920,0
20240319,104200,144568340,12920,12920,12920,12920,0
20240319,104100,144568340,12920,12920,12920,12920,0
20240319,104000,144568340,12920,12920,12920,12920,0
20240319,103900,144568340,12920,12920,12920,12920,0
20240319,103800,144568340,12920,12920,12920,12920,1
20240319,103700,144555420,12920,12950,12950,12920,63
20240319,103600,143740810,12960,12960,12960,12960,0
20240319,103500,143740810,12960,12960,12960,12960,0
20240319,103400,143740810,12960,12940,12960,12940,10
20240319,103300,143611230,12960,12940,12960,12940,190
20240319,103200,141149410,12940,12940,12940,12940,6
20240319,103100,141071770,12940,12940,12940,12940,0
20240319,103000,141071770,12940,12940,12940,12940,0
20240319,102900,141071770,12940,12940,12940,12940,1
20240319,102800,141058830,12930,12930,12930,12930,50
20240319,102700,140412330,12930,12930,12930,12930,0
20240319,102600,140412330,12930,12930,12930,12930,88
20240319,102500,139274490,12940,12940,12940,12940,0
20240319,102400,139274490,12940,12940,12940,12940,126
20240319,102300,137644050,12940,12940,12940,12940,0
20240319,102200,137644050,12940,12940,12940,12940,0
20240319,102100,137644050,12940,12940,12940,12940,0
20240319,102000,137644050,12940,12940,12940,12940,13
20240319,101900,137475830,12960,12960,12960,12960,0
20240319,101800,137475830,12960,12960,12960,12960,0
20240319,101700,137475830,12960,12960,12960,12960,0
20240319,101600,137475830,12960,12960,12960,12960,0
20240319,101500,137475830,12960,12960,12960,12960,0
20240319,101400,137475830,12960,12960,12960,12960,0
20240319,101300,137475830,12960,12960,12960,12960,0
20240319,101200,137475830,12960,12960,12960,12960,0
20240319,101100,137475830,12960,12960,12960,12960,0
20240319,101000,137475830,12960,12960,12960,12960,0
20240319,100900,137475830,12960,12960,12960,12960,1
20240319,100800,137462870,12960,12960,12960,12960,1
20240319,100700,137449910,12940,12950,12950,12940,26
20240319,100600,137113340,12960,12960,12960,12960,0
20240319,100500,137113340,12960,12980,12980,12960,6
20240319,100400,137035560,12960,12960,12960,12960,2
20240319,100300,137009640,12990,12990,12990,12990,0
20240319,100200,137009640,12990,12990,12990,12990,0
20240319,100100,137009640,12990,12990,12990,12990,1
20240319,100000,136996650,12990,12990,12990,12990,2
20240319,095900,136970670,12990,12990,12990,12990,183
20240319,095800,134593500,12990,12990,12990,12990,117
20240319,095700,133073670,12990,12980,12990,12980,614
20240319,095600,125099270,12980,12980,12980,12980,110
20240319,095500,123671470,12980,12970,12980,12970,901
20240319,095400,111979290,12970,12970,12970,12970,1
20240319,095300,111966320,12970,12970,12970,12970,0
20240319,095200,111966320,12970,12970,12970,12970,0
20240319,095100,111966320,12970,12970,12970,12970,74
20240319,095000,111006540,12970,12960,12970,12920,74
20240319,094900,110047120,12910,12910,12960,12910,265
20240319,094800,106616020,12930,12930,12930,12930,10
20240319,094700,106486720,12930,12930,12930,12930,0
20240319,094600,106486720,12930,12930,12930,12930,1
20240319,094500,106473790,12930,12930,12930,12930,0
20240319,094400,106473790,12930,12930,12930,12930,0
20240319,094300,106473790,12930,12930,12930,12930,0
20240319,094200,106473790,12930,12930,12930,12930,0
20240319,094100,106473790,12930,12930,12930,12930,11
20240319,094000,106331560,12930,12940,12940,12930,9
20240319,093900,106215180,12930,12930,12930,12930,0
20240319,093800,106215180,12930,12920,12930,12920,61
20240319,093700,105426890,12920,12920,12920,12920,1
20240319,093600,105413970,12920,12920,12920,12920,10
20240319,093500,105284770,12920,12920,12920,12920,0
20240319,093400,105284770,12920,12920,12920,12920,40
20240319,093300,104767970,12910,12910,12910,12910,11
20240319,093200,104625960,12920,12920,12920,12920,0
20240319,093100,104625960,12920,12920,12920,12920,0
20240319,093000,104625960,12920,12920,12920,12920,8
20240319,092900,104522600,12880,12900,12920,12880,431
20240319,092800,98969550,12920,12920,12920,12920,0
20240319,092700,98969550,12920,12920,12920,12920,20
20240319,092600,98711150,12930,12930,12930,12930,0
20240319,092500,98711150,12930,12930,12930,12930,0
20240319,092400,98711150,12930,12930,12930,12930,0
20240319,092300,98711150,12930,12960,12960,12880,1043
20240319,092200,85263630,12930,12960,12960,12930,11
20240319,092100,85121370,12960,12960,12960,12960,114
20240319,092000,83643930,12960,12960,12960,12960,85
20240319,091900,82542330,12970,12950,12980,12950,1064
20240319,091800,68752940,12940,12940,12940,12940,20
20240319,091700,68494140,12960,12960,12960,12960,0
20240319,091600,68494140,12960,12960,12960,12960,13
20240319,091500,68325660,12960,12960,12960,12960,6
20240319,091400,68247900,12960,12960,12960,12960,25
20240319,091300,67923900,12960,12950,12960,12950,1000
20240319,091200,54964720,12960,12960,12960,12960,0
20240319,091100,54964720,12960,12920,12960,12910,276
20240319,091000,51395440,12880,12890,12930,12880,723
20240319,090900,42082630,12930,12890,12940,12890,781
20240319,090800,31999350,12890,12890,12890,12870,118
20240319,090700,30479830,12890,12890,12890,12890,0
20240319,090600,30479830,12890,12840,12890,12840,1937
20240319,090500,5532140,12870,12870,12870,12870,1
20240319,090400,5519270,12880,12880,12880,12880,0
20240319,090300,5519270,12880,12880,12880,12880,7
20240319,090200,5429110,12880,12880,12880,12880,0
20240319,090100,5429110,12880,12880,12880,12880,1
20240319,090000,5416230,12870,12900,12900,12870,420