KissMeData/179290/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,202700,7339779660,6840,6840,6840,6840,14505
20240319,202600,7339779660,6840,6840,6840,6840,0
20240319,202500,7339779660,6840,6840,6840,6840,0
20240319,202400,7339779660,6840,6840,6840,6840,0
20240319,202300,7339779660,6840,6840,6840,6840,0
20240319,202200,7339779660,6840,6840,6840,6840,0
20240319,202100,7339779660,6840,6840,6840,6840,0
20240319,202000,7339779660,6840,6840,6840,6840,0
20240319,201900,7339779660,6840,6840,6840,6840,0
20240319,201800,7339779660,6840,6840,6840,6840,0
20240319,201700,7339779660,6840,6840,6840,6840,0
20240319,201600,7339779660,6840,6840,6840,6840,0
20240319,201500,7339779660,6840,6840,6840,6840,0
20240319,201400,7339779660,6840,6840,6840,6840,0
20240319,201300,7339779660,6840,6840,6840,6840,0
20240319,201200,7339779660,6840,6840,6840,6840,0
20240319,201100,7339779660,6840,6840,6840,6840,0
20240319,201000,7339779660,6840,6840,6840,6840,0
20240319,200900,7339779660,6840,6840,6840,6840,0
20240319,200800,7339779660,6840,6840,6840,6840,0
20240319,200700,7339779660,6840,6840,6840,6840,0
20240319,200600,7339779660,6840,6840,6840,6840,0
20240319,200500,7339779660,6840,6840,6840,6840,0
20240319,200400,7339779660,6840,6840,6840,6840,0
20240319,200300,7339779660,6840,6840,6840,6840,0
20240319,200200,7339779660,6840,6840,6840,6840,0
20240319,200100,7339779660,6840,6840,6840,6840,0
20240319,200000,7339779660,6840,6840,6840,6840,0
20240319,195900,7339779660,6840,6840,6840,6840,0
20240319,195800,7339779660,6840,6840,6840,6840,0
20240319,195700,7339779660,6840,6840,6840,6840,14505
20240319,195600,7339779660,6840,6840,6840,6840,0
20240319,195500,7339779660,6840,6840,6840,6840,0
20240319,195400,7339779660,6840,6840,6840,6840,0
20240319,195300,7339779660,6840,6840,6840,6840,0
20240319,195200,7339779660,6840,6840,6840,6840,0
20240319,195100,7339779660,6840,6840,6840,6840,0
20240319,195000,7339779660,6840,6840,6840,6840,0
20240319,194900,7339779660,6840,6840,6840,6840,0
20240319,194800,7339779660,6840,6840,6840,6840,0
20240319,194700,7339779660,6840,6840,6840,6840,0
20240319,194600,7339779660,6840,6840,6840,6840,0
20240319,194500,7339779660,6840,6840,6840,6840,0
20240319,194400,7339779660,6840,6840,6840,6840,0
20240319,194300,7339779660,6840,6840,6840,6840,0
20240319,194200,7339779660,6840,6840,6840,6840,0
20240319,194100,7339779660,6840,6840,6840,6840,0
20240319,194000,7339779660,6840,6840,6840,6840,0
20240319,193900,7339779660,6840,6840,6840,6840,0
20240319,193800,7339779660,6840,6840,6840,6840,0
20240319,193700,7339779660,6840,6840,6840,6840,0
20240319,193600,7339779660,6840,6840,6840,6840,0
20240319,193500,7339779660,6840,6840,6840,6840,0
20240319,193400,7339779660,6840,6840,6840,6840,0
20240319,193300,7339779660,6840,6840,6840,6840,0
20240319,193200,7339779660,6840,6840,6840,6840,0
20240319,193100,7339779660,6840,6840,6840,6840,0
20240319,193000,7339779660,6840,6840,6840,6840,0
20240319,192900,7339779660,6840,6840,6840,6840,0
20240319,192800,7339779660,6840,6840,6840,6840,0
20240319,192700,7339779660,6840,6840,6840,6840,14505
20240319,192600,7339779660,6840,6840,6840,6840,0
20240319,192500,7339779660,6840,6840,6840,6840,0
20240319,192400,7339779660,6840,6840,6840,6840,0
20240319,192300,7339779660,6840,6840,6840,6840,0
20240319,192200,7339779660,6840,6840,6840,6840,0
20240319,192100,7339779660,6840,6840,6840,6840,0
20240319,192000,7339779660,6840,6840,6840,6840,0
20240319,191900,7339779660,6840,6840,6840,6840,0
20240319,191800,7339779660,6840,6840,6840,6840,0
20240319,191700,7339779660,6840,6840,6840,6840,0
20240319,191600,7339779660,6840,6840,6840,6840,0
20240319,191500,7339779660,6840,6840,6840,6840,0
20240319,191400,7339779660,6840,6840,6840,6840,0
20240319,191300,7339779660,6840,6840,6840,6840,0
20240319,191200,7339779660,6840,6840,6840,6840,0
20240319,191100,7339779660,6840,6840,6840,6840,0
20240319,191000,7339779660,6840,6840,6840,6840,0
20240319,190900,7339779660,6840,6840,6840,6840,0
20240319,190800,7339779660,6840,6840,6840,6840,0
20240319,190700,7339779660,6840,6840,6840,6840,0
20240319,190600,7339779660,6840,6840,6840,6840,0
20240319,190500,7339779660,6840,6840,6840,6840,0
20240319,190400,7339779660,6840,6840,6840,6840,0
20240319,190300,7339779660,6840,6840,6840,6840,0
20240319,190200,7339779660,6840,6840,6840,6840,0
20240319,190100,7339779660,6840,6840,6840,6840,0
20240319,190000,7339779660,6840,6840,6840,6840,0
20240319,185900,7339779660,6840,6840,6840,6840,0
20240319,185800,7339779660,6840,6840,6840,6840,0
20240319,185700,7339779660,6840,6840,6840,6840,14505
20240319,185600,7339779660,6840,6840,6840,6840,0
20240319,185500,7339779660,6840,6840,6840,6840,0
20240319,185400,7339779660,6840,6840,6840,6840,0
20240319,185300,7339779660,6840,6840,6840,6840,0
20240319,185200,7339779660,6840,6840,6840,6840,0
20240319,185100,7339779660,6840,6840,6840,6840,0
20240319,185000,7339779660,6840,6840,6840,6840,0
20240319,184900,7339779660,6840,6840,6840,6840,0
20240319,184800,7339779660,6840,6840,6840,6840,0
20240319,184700,7339779660,6840,6840,6840,6840,0
20240319,184600,7339779660,6840,6840,6840,6840,0
20240319,184500,7339779660,6840,6840,6840,6840,0
20240319,184400,7339779660,6840,6840,6840,6840,0
20240319,184300,7339779660,6840,6840,6840,6840,0
20240319,184200,7339779660,6840,6840,6840,6840,0
20240319,184100,7339779660,6840,6840,6840,6840,0
20240319,184000,7339779660,6840,6840,6840,6840,0
20240319,183900,7339779660,6840,6840,6840,6840,0
20240319,183800,7339779660,6840,6840,6840,6840,0
20240319,183700,7339779660,6840,6840,6840,6840,0
20240319,183600,7339779660,6840,6840,6840,6840,0
20240319,183500,7339779660,6840,6840,6840,6840,0
20240319,183400,7339779660,6840,6840,6840,6840,0
20240319,183300,7339779660,6840,6840,6840,6840,0
20240319,183200,7339779660,6840,6840,6840,6840,0
20240319,183100,7339779660,6840,6840,6840,6840,0
20240319,183000,7339779660,6840,6840,6840,6840,0
20240319,182900,7339779660,6840,6840,6840,6840,0
20240319,182800,7339779660,6840,6840,6840,6840,0
20240319,182700,7339779660,6840,6840,6840,6840,14505
20240319,182600,7339779660,6840,6840,6840,6840,0
20240319,182500,7339779660,6840,6840,6840,6840,0
20240319,182400,7339779660,6840,6840,6840,6840,0
20240319,182300,7339779660,6840,6840,6840,6840,0
20240319,182200,7339779660,6840,6840,6840,6840,0
20240319,182100,7339779660,6840,6840,6840,6840,0
20240319,182000,7339779660,6840,6840,6840,6840,0
20240319,181900,7339779660,6840,6840,6840,6840,0
20240319,181800,7339779660,6840,6840,6840,6840,0
20240319,181700,7339779660,6840,6840,6840,6840,0
20240319,181600,7339779660,6840,6840,6840,6840,0
20240319,181500,7339779660,6840,6840,6840,6840,0
20240319,181400,7339779660,6840,6840,6840,6840,0
20240319,181300,7339779660,6840,6840,6840,6840,0
20240319,181200,7339779660,6840,6840,6840,6840,0
20240319,181100,7339779660,6840,6840,6840,6840,0
20240319,181000,7339779660,6840,6840,6840,6840,0
20240319,180900,7339779660,6840,6840,6840,6840,0
20240319,180800,7339779660,6840,6840,6840,6840,0
20240319,180700,7339779660,6840,6840,6840,6840,0
20240319,180600,7339779660,6840,6840,6840,6840,0
20240319,180500,7339779660,6840,6840,6840,6840,0
20240319,180400,7339779660,6840,6840,6840,6840,0
20240319,180300,7339779660,6840,6840,6840,6840,0
20240319,180200,7339779660,6840,6840,6840,6840,0
20240319,180100,7339779660,6840,6840,6840,6840,0
20240319,180000,7339779660,6840,6840,6840,6840,0
20240319,175900,7339779660,6840,6840,6840,6840,0
20240319,175800,7339779660,6840,6840,6840,6840,0
20240319,175700,7339779660,6840,6840,6840,6840,14505
20240319,175600,7339779660,6840,6840,6840,6840,0
20240319,175500,7339779660,6840,6840,6840,6840,0
20240319,175400,7339779660,6840,6840,6840,6840,0
20240319,175300,7339779660,6840,6840,6840,6840,0
20240319,175200,7339779660,6840,6840,6840,6840,0
20240319,175100,7339779660,6840,6840,6840,6840,0
20240319,175000,7339779660,6840,6840,6840,6840,0
20240319,174900,7339779660,6840,6840,6840,6840,0
20240319,174800,7339779660,6840,6840,6840,6840,0
20240319,174700,7339779660,6840,6840,6840,6840,0
20240319,174600,7339779660,6840,6840,6840,6840,0
20240319,174500,7339779660,6840,6840,6840,6840,0
20240319,174400,7339779660,6840,6840,6840,6840,0
20240319,174300,7339779660,6840,6840,6840,6840,0
20240319,174200,7339779660,6840,6840,6840,6840,0
20240319,174100,7339779660,6840,6840,6840,6840,0
20240319,174000,7339779660,6840,6840,6840,6840,0
20240319,173900,7339779660,6840,6840,6840,6840,0
20240319,173800,7339779660,6840,6840,6840,6840,0
20240319,173700,7339779660,6840,6840,6840,6840,0
20240319,173600,7339779660,6840,6840,6840,6840,0
20240319,173500,7339779660,6840,6840,6840,6840,0
20240319,173400,7339779660,6840,6840,6840,6840,0
20240319,173300,7339779660,6840,6840,6840,6840,0
20240319,173200,7339779660,6840,6840,6840,6840,0
20240319,173100,7339779660,6840,6840,6840,6840,0
20240319,173000,7339779660,6840,6840,6840,6840,0
20240319,172900,7339779660,6840,6840,6840,6840,0
20240319,172800,7339779660,6840,6840,6840,6840,0
20240319,172700,7339779660,6840,6840,6840,6840,14505
20240319,172600,7339779660,6840,6840,6840,6840,0
20240319,172500,7339779660,6840,6840,6840,6840,0
20240319,172400,7339779660,6840,6840,6840,6840,0
20240319,172300,7339779660,6840,6840,6840,6840,0
20240319,172200,7339779660,6840,6840,6840,6840,0
20240319,172100,7339779660,6840,6840,6840,6840,0
20240319,172000,7339779660,6840,6840,6840,6840,0
20240319,171900,7339779660,6840,6840,6840,6840,0
20240319,171800,7339779660,6840,6840,6840,6840,0
20240319,171700,7339779660,6840,6840,6840,6840,0
20240319,171600,7339779660,6840,6840,6840,6840,0
20240319,171500,7339779660,6840,6840,6840,6840,0
20240319,171400,7339779660,6840,6840,6840,6840,0
20240319,171300,7339779660,6840,6840,6840,6840,0
20240319,171200,7339779660,6840,6840,6840,6840,0
20240319,171100,7339779660,6840,6840,6840,6840,0
20240319,171000,7339779660,6840,6840,6840,6840,0
20240319,170900,7339779660,6840,6840,6840,6840,0
20240319,170800,7339779660,6840,6840,6840,6840,0
20240319,170700,7339779660,6840,6840,6840,6840,0
20240319,170600,7339779660,6840,6840,6840,6840,0
20240319,170500,7339779660,6840,6840,6840,6840,0
20240319,170400,7339779660,6840,6840,6840,6840,0
20240319,170300,7339779660,6840,6840,6840,6840,0
20240319,170200,7339779660,6840,6840,6840,6840,0
20240319,170100,7339779660,6840,6840,6840,6840,0
20240319,170000,7339779660,6840,6840,6840,6840,0
20240319,165900,7339779660,6840,6840,6840,6840,0
20240319,165800,7339779660,6840,6840,6840,6840,0
20240319,165700,7339779660,6840,6840,6840,6840,14505
20240319,165600,7339779660,6840,6840,6840,6840,0
20240319,165500,7339779660,6840,6840,6840,6840,0
20240319,165400,7339779660,6840,6840,6840,6840,0
20240319,165300,7339779660,6840,6840,6840,6840,0
20240319,165200,7339779660,6840,6840,6840,6840,0
20240319,165100,7339779660,6840,6840,6840,6840,0
20240319,165000,7339779660,6840,6840,6840,6840,0
20240319,164900,7339779660,6840,6840,6840,6840,0
20240319,164800,7339779660,6840,6840,6840,6840,0
20240319,164700,7339779660,6840,6840,6840,6840,0
20240319,164600,7339779660,6840,6840,6840,6840,0
20240319,164500,7339779660,6840,6840,6840,6840,0
20240319,164400,7339779660,6840,6840,6840,6840,0
20240319,164300,7339779660,6840,6840,6840,6840,0
20240319,164200,7339779660,6840,6840,6840,6840,0
20240319,164100,7339779660,6840,6840,6840,6840,0
20240319,164000,7339779660,6840,6840,6840,6840,0
20240319,163900,7339779660,6840,6840,6840,6840,0
20240319,163800,7339779660,6840,6840,6840,6840,0
20240319,163700,7339779660,6840,6840,6840,6840,0
20240319,163600,7339779660,6840,6840,6840,6840,0
20240319,163500,7339779660,6840,6840,6840,6840,0
20240319,163400,7339779660,6840,6840,6840,6840,0
20240319,163300,7339779660,6840,6840,6840,6840,0
20240319,163200,7339779660,6840,6840,6840,6840,0
20240319,163100,7339779660,6840,6840,6840,6840,0
20240319,163000,7339779660,6840,6840,6840,6840,0
20240319,162900,7339779660,6840,6840,6840,6840,0
20240319,162800,7339779660,6840,6840,6840,6840,0
20240319,162700,7339779660,6840,6840,6840,6840,14505
20240319,162600,7339779660,6840,6840,6840,6840,0
20240319,162500,7339779660,6840,6840,6840,6840,0
20240319,162400,7339779660,6840,6840,6840,6840,0
20240319,162300,7339779660,6840,6840,6840,6840,0
20240319,162200,7339779660,6840,6840,6840,6840,0
20240319,162100,7339779660,6840,6840,6840,6840,0
20240319,162000,7339779660,6840,6840,6840,6840,0
20240319,161900,7339779660,6840,6840,6840,6840,0
20240319,161800,7339779660,6840,6840,6840,6840,0
20240319,161700,7339779660,6840,6840,6840,6840,0
20240319,161600,7339779660,6840,6840,6840,6840,0
20240319,161500,7339779660,6840,6840,6840,6840,0
20240319,161400,7339779660,6840,6840,6840,6840,0
20240319,161300,7339779660,6840,6840,6840,6840,0
20240319,161200,7339779660,6840,6840,6840,6840,0
20240319,161100,7339779660,6840,6840,6840,6840,0
20240319,161000,7339779660,6840,6840,6840,6840,0
20240319,160900,7339779660,6840,6840,6840,6840,0
20240319,160800,7339779660,6840,6840,6840,6840,0
20240319,160700,7339779660,6840,6840,6840,6840,0
20240319,160600,7339779660,6840,6840,6840,6840,0
20240319,160500,7339779660,6840,6840,6840,6840,0
20240319,160400,7339779660,6840,6840,6840,6840,0
20240319,160300,7339779660,6840,6840,6840,6840,0
20240319,160200,7339779660,6840,6840,6840,6840,0
20240319,160100,7339779660,6840,6840,6840,6840,0
20240319,160000,7339779660,6840,6840,6840,6840,0
20240319,155900,7339779660,6840,6840,6840,6840,0
20240319,155800,7339779660,6840,6840,6840,6840,0
20240319,155700,7339779660,6840,6840,6840,6840,14505
20240319,155600,7339779660,6840,6840,6840,6840,0
20240319,155500,7339779660,6840,6840,6840,6840,0
20240319,155400,7339779660,6840,6840,6840,6840,0
20240319,155300,7339779660,6840,6840,6840,6840,0
20240319,155200,7339779660,6840,6840,6840,6840,0
20240319,155100,7339779660,6840,6840,6840,6840,0
20240319,155000,7339779660,6840,6840,6840,6840,0
20240319,154900,7339779660,6840,6840,6840,6840,0
20240319,154800,7339779660,6840,6840,6840,6840,0
20240319,154700,7339779660,6840,6840,6840,6840,0
20240319,154600,7339779660,6840,6840,6840,6840,0
20240319,154500,7339779660,6840,6840,6840,6840,0
20240319,154400,7339779660,6840,6840,6840,6840,0
20240319,154300,7339779660,6840,6840,6840,6840,0
20240319,154200,7339779660,6840,6840,6840,6840,0
20240319,154100,7339779660,6840,6840,6840,6840,0
20240319,154000,7339779660,6840,6840,6840,6840,0
20240319,153900,7339779660,6840,6840,6840,6840,0
20240319,153800,7339779660,6840,6840,6840,6840,0
20240319,153700,7339779660,6840,6840,6840,6840,0
20240319,153600,7339779660,6840,6840,6840,6840,0
20240319,153500,7339779660,6840,6840,6840,6840,0
20240319,153400,7339779660,6840,6840,6840,6840,0
20240319,153300,7339779660,6840,6840,6840,6840,0
20240319,153200,7339779660,6840,6840,6840,6840,0
20240319,153100,7339779660,6840,6840,6840,6840,0
20240319,153000,7339779660,6840,6840,6840,6840,14505
20240319,152900,7240565460,6820,6820,6820,6820,0
20240319,152800,7240565460,6820,6820,6820,6820,0
20240319,152700,7240565460,6820,6820,6820,6820,0
20240319,152600,7240565460,6820,6820,6820,6820,0
20240319,152500,7240565460,6820,6820,6820,6820,0
20240319,152400,7240565460,6820,6820,6820,6820,0
20240319,152300,7240565460,6820,6820,6820,6820,0
20240319,152200,7240565460,6820,6820,6820,6820,0
20240319,152100,7240565460,6820,6820,6820,6820,0
20240319,152000,7240565460,6820,6820,6820,6820,0
20240319,151900,7240565460,6820,6810,6830,6760,2916
20240319,151800,7220730930,6810,6820,6820,6780,2247
20240319,151700,7205461510,6820,6760,6820,6760,1406
20240319,151600,7195893540,6800,6770,6810,6760,3834
20240319,151500,7169875640,6760,6760,6770,6760,4089
20240319,151400,7142232840,6760,6750,6790,6750,531
20240319,151300,7138642990,6750,6780,6780,6750,5739
20240319,151200,7099865880,6770,6770,6790,6760,1119
20240319,151100,7092295780,6800,6820,6820,6770,5259
20240319,151000,7056575360,6820,6830,6830,6810,2687
20240319,150900,7038256120,6830,6820,6850,6820,289
20240319,150800,7036280950,6820,6830,6850,6820,762
20240319,150700,7031073150,6830,6840,6850,6810,5167
20240319,150600,6995766620,6840,6820,6850,6810,1783
20240319,150500,6983590200,6810,6800,6830,6790,7170
20240319,150400,6934757090,6800,6800,6800,6750,3375
20240319,150300,6911914410,6800,6780,6810,6780,1041
20240319,150200,6904836020,6780,6800,6800,6780,1941
20240319,150100,6891659040,6800,6790,6810,6790,949
20240319,150000,6885208390,6790,6800,6810,6780,458
20240319,145900,6882099260,6800,6800,6820,6800,1594
20240319,145800,6871259540,6820,6790,6820,6780,1663
20240319,145700,6859954110,6770,6800,6810,6770,595
20240319,145600,6855909100,6790,6810,6810,6760,2875
20240319,145500,6836446980,6810,6800,6810,6800,2298
20240319,145400,6820819580,6800,6790,6800,6790,1074
20240319,145300,6813521270,6790,6770,6790,6750,2635
20240319,145200,6795703200,6790,6780,6800,6770,300
20240319,145100,6793665640,6790,6800,6810,6770,1793
20240319,145000,6781500500,6820,6770,6820,6770,2988
20240319,144900,6761183970,6750,6760,6790,6750,1866
20240319,144800,6748572370,6750,6780,6790,6750,2920
20240319,144700,6728844930,6780,6760,6790,6750,3160
20240319,144600,6707480870,6760,6800,6800,6760,5956
20240319,144500,6667086500,6800,6850,6850,6790,5086
20240319,144400,6632496840,6850,6890,6900,6810,14995
20240319,144300,6529695030,6890,6790,6900,6760,10202
20240319,144200,6460075920,6790,6750,6810,6750,2307
20240319,144100,6444444800,6780,6750,6790,6740,2601
20240319,144000,6426875740,6770,6750,6820,6740,6818
20240319,143900,6380715780,6770,6770,6790,6710,16950
20240319,143800,6266414140,6770,6810,6840,6740,23792
20240319,143700,6105449760,6810,6800,6820,6780,24356
20240319,143600,5939967670,6800,6940,6940,6800,41935
20240319,143500,5652649000,6950,6980,7020,6920,16872
20240319,143400,5534903420,6970,6910,6980,6870,33766
20240319,143300,5301467690,6920,6890,7040,6820,60393
20240319,143200,4883373170,6880,6830,7060,6730,108546
20240319,143100,4138533510,6900,7150,7160,6700,150454
20240319,143000,3074216540,7070,7070,7070,7070,0
20240319,142900,3074216540,7070,6880,7070,6870,99875
20240319,142800,2374776340,6880,6860,6880,6820,2318
20240319,142700,2358896640,6860,6880,6880,6850,3447
20240319,142600,2335254630,6860,6860,6880,6850,2649
20240319,142500,2317091690,6860,6890,6890,6850,2111
20240319,142400,2302587610,6880,6920,6920,6860,9584
20240319,142300,2236557630,6910,6930,6940,6850,27787
20240319,142200,2044630730,6930,6850,6940,6840,28498
20240319,142100,1848343440,6850,6850,6900,6840,18635
20240319,142000,1720190980,6850,6820,6860,6820,10937
20240319,141900,1645443280,6820,6840,6840,6800,4633
20240319,141800,1613814050,6840,6790,6840,6780,9539
20240319,141700,1548861450,6790,6790,6800,6770,3241
20240319,141600,1526855480,6790,6740,6800,6730,2194
20240319,141500,1512013690,6750,6780,6810,6750,7597
20240319,141400,1460582010,6790,6790,6830,6770,13902
20240319,141300,1366004770,6810,6690,6900,6690,33903
20240319,141200,1135854450,6690,6670,6710,6670,1479
20240319,141100,1125946890,6650,6660,6660,6640,4128
20240319,141000,1098525620,6700,6710,6710,6700,1774
20240319,140900,1086633510,6700,6730,6740,6700,2002
20240319,140800,1073198250,6730,6700,6750,6700,9379
20240319,140700,1010144240,6710,6730,6730,6660,1474
20240319,140600,1000254030,6730,6730,6740,6720,1833
20240319,140500,987915980,6720,6700,6730,6700,986
20240319,140400,981290090,6700,6690,6700,6690,3956
20240319,140300,954788840,6690,6690,6700,6690,585
20240319,140200,950871640,6690,6690,6690,6690,2818
20240319,140100,932019220,6690,6680,6690,6680,209
20240319,140000,930621090,6680,6650,6680,6640,1407
20240319,135900,921244190,6680,6650,6680,6650,56
20240319,135800,920871680,6650,6650,6650,6650,0
20240319,135700,920871680,6650,6670,6670,6650,9
20240319,135600,920811670,6670,6670,6670,6670,0
20240319,135500,920811670,6670,6670,6670,6640,553
20240319,135400,917137530,6640,6640,6640,6640,0
20240319,135300,917137530,6640,6650,6650,6640,1542
20240319,135200,906898080,6650,6690,6700,6640,4676
20240319,135100,875812120,6680,6680,6680,6680,101
20240319,135000,875137440,6700,6690,6700,6690,2
20240319,134900,875124050,6660,6680,6700,6660,2116
20240319,134800,860980700,6680,6700,6700,6680,249
20240319,134700,859312420,6700,6700,6720,6700,1540
20240319,134600,848979920,6690,6710,6710,6660,377
20240319,134500,846458560,6700,6710,6730,6660,1509
20240319,134400,836368410,6720,6710,6720,6660,2184
20240319,134300,821735110,6710,6640,6730,6630,3296
20240319,134200,799694530,6630,6710,6710,6630,3596
20240319,134100,775744550,6710,6710,6750,6670,3943
20240319,134000,749231840,6700,6730,6730,6660,2560
20240319,133900,732075850,6750,6650,6750,6640,3862
20240319,133800,706193710,6660,6670,6670,6650,1279
20240319,133700,697687820,6670,6650,6670,6630,1696
20240319,133600,686407610,6630,6620,6650,6620,3516
20240319,133500,663101820,6600,6610,6610,6580,139
20240319,133400,662186150,6580,6570,6610,6570,870
20240319,133300,656469540,6620,6630,6650,6550,7719
20240319,133200,605477640,6630,6710,6710,6610,3776
20240319,133100,580391050,6760,6620,6760,6610,12129
20240319,133000,499522880,6630,6580,6630,6580,4269
20240319,132900,471302000,6580,6570,6580,6560,2042
20240319,132800,457877810,6560,6550,6560,6550,221
20240319,132700,456428940,6560,6560,6560,6560,246
20240319,132600,454815180,6560,6560,6560,6560,1210
20240319,132500,446877580,6550,6550,6550,6550,62
20240319,132400,446471480,6560,6550,6560,6550,98
20240319,132300,445829550,6540,6550,6550,6540,432
20240319,132200,443000260,6560,6540,6560,6540,330
20240319,132100,440837710,6540,6540,6550,6540,148
20240319,132000,439868780,6520,6540,6550,6520,106
20240319,131900,439175660,6550,6540,6550,6540,107
20240319,131800,438474880,6530,6540,6540,6530,18
20240319,131700,438357200,6540,6540,6540,6540,100
20240319,131600,437703200,6540,6540,6540,6540,198
20240319,131500,436408280,6540,6540,6540,6530,130
20240319,131400,435558540,6530,6540,6540,6530,173
20240319,131300,434427330,6530,6530,6530,6530,148
20240319,131200,433460890,6530,6530,6530,6530,100
20240319,131100,432807890,6510,6540,6540,6510,120
20240319,131000,432023750,6540,6540,6540,6540,201
20240319,130900,430709210,6510,6510,6510,6510,11
20240319,130800,430637600,6540,6540,6540,6540,110
20240319,130700,429918200,6520,6520,6520,6520,332
20240319,130600,427753560,6520,6520,6550,6520,3
20240319,130500,427733970,6550,6550,6560,6540,204
20240319,130400,426398060,6560,6540,6560,6540,109
20240319,130300,425684250,6530,6510,6530,6510,657
20240319,130200,421400600,6500,6510,6510,6500,138
20240319,130100,420502510,6490,6500,6500,6490,291
20240319,130000,418611270,6510,6510,6510,6510,0
20240319,125900,418611270,6510,6510,6510,6510,228
20240319,125800,417126990,6510,6510,6510,6510,10
20240319,125700,417061890,6510,6510,6510,6510,141
20240319,125600,416143980,6510,6510,6510,6510,18
20240319,125500,416026800,6520,6520,6520,6520,0
20240319,125400,416026800,6520,6510,6520,6510,139
20240319,125300,415120920,6510,6510,6510,6510,98
20240319,125200,414482940,6510,6500,6520,6500,343
20240319,125100,412247250,6520,6530,6530,6510,1675
20240319,125000,401333400,6530,6530,6530,6530,102
20240319,124900,400667340,6530,6540,6540,6530,136
20240319,124800,399778040,6540,6550,6550,6540,51
20240319,124700,399444200,6570,6560,6570,6560,98
20240319,124600,398800370,6570,6570,6570,6570,8
20240319,124500,398747810,6580,6570,6580,6570,98
20240319,124400,398103010,6580,6570,6580,6560,10
20240319,124300,398037330,6550,6550,6550,6550,0
20240319,124200,398037330,6550,6550,6550,6550,148
20240319,124100,397067930,6560,6560,6560,6560,0
20240319,124000,397067930,6560,6560,6560,6560,103
20240319,123900,396392250,6580,6580,6580,6580,0
20240319,123800,396392250,6580,6580,6580,6580,0
20240319,123700,396392250,6580,6580,6580,6580,98
20240319,123600,395747410,6580,6580,6580,6580,0
20240319,123500,395747410,6580,6570,6580,6570,100
20240319,123400,395089420,6570,6570,6570,6570,1
20240319,123300,395082850,6580,6570,6580,6570,98
20240319,123200,394438120,6590,6590,6590,6590,0
20240319,123100,394438120,6590,6580,6590,6580,20
20240319,123000,394306510,6580,6580,6580,6580,97
20240319,122900,393668250,6580,6580,6580,6580,82
20240319,122800,393128690,6570,6570,6570,6570,16
20240319,122700,393023570,6560,6560,6560,6560,9
20240319,122600,392964530,6560,6590,6590,6560,1975
20240319,122500,379970710,6590,6590,6590,6590,116
20240319,122400,379206270,6600,6590,6600,6590,13
20240319,122300,379120590,6590,6580,6590,6580,102
20240319,122200,378448450,6580,6580,6580,6580,0
20240319,122100,378448450,6580,6580,6580,6580,0
20240319,122000,378448450,6580,6570,6580,6570,477
20240319,121900,375312440,6570,6570,6570,6570,15
20240319,121800,375213890,6580,6580,6580,6580,98
20240319,121700,374569050,6580,6580,6580,6580,20
20240319,121600,374437450,6580,6570,6580,6570,98
20240319,121500,373792730,6570,6570,6570,6570,41
20240319,121400,373523360,6570,6550,6570,6550,108
20240319,121300,372814580,6550,6550,6550,6550,15
20240319,121200,372716330,6550,6550,6550,6550,15
20240319,121100,372618080,6560,6550,6560,6550,155
20240319,121000,371601460,6560,6560,6560,6560,98
20240319,120900,370958580,6550,6550,6550,6550,10
20240319,120800,370893080,6540,6540,6540,6540,3
20240319,120700,370873460,6540,6560,6560,6540,339
20240319,120600,368654500,6550,6550,6550,6550,26
20240319,120500,368484200,6540,6560,6560,6520,1438
20240319,120400,359087460,6570,6570,6570,6570,98
20240319,120300,358443600,6570,6570,6570,6570,279
20240319,120200,356610570,6580,6580,6580,6580,98
20240319,120100,355965730,6570,6570,6570,6570,765
20240319,120000,350939680,6580,6580,6580,6580,158
20240319,115900,349900040,6580,6570,6580,6570,529
20240319,115800,346424220,6570,6600,6600,6570,743
20240319,115700,341527350,6600,6600,6600,6600,0
20240319,115600,341527350,6600,6600,6600,6600,0
20240319,115500,341527350,6600,6600,6600,6600,1
20240319,115400,341520750,6610,6600,6610,6600,8
20240319,115300,341467900,6600,6600,6600,6600,0
20240319,115200,341467900,6600,6600,6600,6600,45
20240319,115100,341170900,6600,6600,6600,6600,253
20240319,115000,339501100,6600,6600,6600,6600,0
20240319,114900,339501100,6600,6600,6600,6600,674
20240319,114800,335052700,6610,6610,6610,6610,0
20240319,114700,335052700,6610,6610,6610,6610,0
20240319,114600,335052700,6610,6610,6610,6610,551
20240319,114500,331410590,6620,6620,6620,6620,52
20240319,114400,331066350,6620,6630,6630,6620,74
20240319,114300,330576450,6620,6630,6630,6620,11
20240319,114200,330503600,6610,6640,6640,6610,84
20240319,114100,329947630,6630,6630,6630,6630,50
20240319,114000,329616130,6640,6640,6640,6640,0
20240319,113900,329616130,6640,6640,6640,6640,0
20240319,113800,329616130,6640,6640,6640,6640,0
20240319,113700,329616130,6640,6610,6640,6610,2265
20240319,113600,314618120,6600,6600,6600,6600,0
20240319,113500,314618120,6600,6600,6610,6600,141
20240319,113400,313687510,6600,6600,6600,6600,0
20240319,113300,313687510,6600,6600,6600,6600,0
20240319,113200,313687510,6600,6600,6600,6600,1
20240319,113100,313680910,6600,6600,6600,6600,180
20240319,113000,312492910,6600,6600,6600,6600,4
20240319,112900,312466510,6600,6600,6600,6600,15
20240319,112800,312367510,6600,6590,6600,6590,12
20240319,112700,312288320,6580,6600,6600,6580,50
20240319,112600,311959200,6610,6600,6610,6600,109
20240319,112500,311239790,6610,6600,6620,6600,115
20240319,112400,310479840,6600,6600,6600,6600,4
20240319,112300,310453440,6610,6620,6620,6600,658
20240319,112200,306109900,6610,6580,6620,6580,661
20240319,112100,301750310,6580,6610,6610,6580,640
20240319,112000,297530240,6620,6620,6620,6620,0
20240319,111900,297530240,6620,6620,6620,6620,44
20240319,111800,297238960,6610,6610,6610,6610,67
20240319,111700,296796090,6610,6610,6610,6610,82
20240319,111600,296254070,6620,6620,6620,6620,0
20240319,111500,296254070,6620,6620,6620,6620,30
20240319,111400,296055470,6620,6610,6620,6610,27
20240319,111300,295876740,6610,6610,6610,6610,12
20240319,111200,295797420,6610,6610,6610,6600,525
20240319,111100,292327180,6610,6630,6630,6610,514
20240319,111000,288924580,6630,6640,6660,6630,3204
20240319,110900,267638610,6640,6600,6640,6600,4324
20240319,110800,239028620,6600,6590,6600,6590,685
20240319,110700,234512770,6590,6590,6590,6590,65
20240319,110600,234084420,6590,6590,6590,6580,338
20240319,110500,231857850,6580,6560,6580,6550,929
20240319,110400,225755290,6550,6550,6550,6550,7
20240319,110300,225709440,6550,6550,6550,6550,6
20240319,110200,225670140,6560,6560,6560,6560,10
20240319,110100,225604540,6560,6550,6560,6550,2
20240319,110000,225591430,6540,6540,6540,6540,0
20240319,105900,225591430,6540,6540,6540,6540,0
20240319,105800,225591430,6540,6540,6540,6540,0
20240319,105700,225591430,6540,6540,6540,6540,39
20240319,105600,225336370,6560,6560,6560,6560,0
20240319,105500,225336370,6560,6560,6560,6560,0
20240319,105400,225336370,6560,6560,6560,6560,0
20240319,105300,225336370,6560,6560,6560,6560,0
20240319,105200,225336370,6560,6560,6560,6560,0
20240319,105100,225336370,6560,6560,6560,6560,1
20240319,105000,225329810,6560,6550,6560,6550,4
20240319,104900,225303580,6550,6550,6550,6550,2
20240319,104800,225290480,6550,6550,6550,6550,98
20240319,104700,224648580,6550,6550,6550,6550,0
20240319,104600,224648580,6550,6550,6550,6550,0
20240319,104500,224648580,6550,6550,6550,6550,0
20240319,104400,224648580,6550,6550,6550,6550,0
20240319,104300,224648580,6550,6550,6550,6550,0
20240319,104200,224648580,6550,6550,6550,6550,0
20240319,104100,224648580,6550,6550,6550,6550,8
20240319,104000,224596180,6550,6550,6550,6540,116
20240319,103900,223836390,6530,6540,6540,6530,504
20240319,103800,220543370,6540,6540,6540,6540,10
20240319,103700,220477970,6540,6540,6540,6540,10
20240319,103600,220412570,6550,6550,6550,6550,0
20240319,103500,220412570,6550,6540,6550,6540,5
20240319,103400,220379860,6530,6530,6530,6530,1
20240319,103300,220373330,6530,6530,6530,6530,14
20240319,103200,220281910,6530,6530,6530,6530,0
20240319,103100,220281910,6530,6530,6530,6530,0
20240319,103000,220281910,6530,6530,6530,6530,20
20240319,102900,220151310,6560,6560,6560,6560,37
20240319,102800,219908590,6530,6530,6530,6530,6
20240319,102700,219869410,6530,6530,6530,6530,373
20240319,102600,217433720,6530,6530,6530,6530,90
20240319,102500,216846020,6530,6530,6530,6530,537
20240319,102400,213339410,6560,6560,6560,6560,0
20240319,102300,213339410,6560,6560,6560,6560,0
20240319,102200,213339410,6560,6560,6560,6560,0
20240319,102100,213339410,6560,6530,6560,6530,87
20240319,102000,212769670,6530,6530,6530,6530,0
20240319,101900,212769670,6530,6550,6550,6530,559
20240319,101800,209118900,6560,6560,6560,6560,0
20240319,101700,209118900,6560,6560,6560,6560,0
20240319,101600,209118900,6560,6560,6560,6560,1
20240319,101500,209112340,6530,6530,6530,6530,0
20240319,101400,209112340,6530,6530,6530,6530,0
20240319,101300,209112340,6530,6530,6530,6530,0
20240319,101200,209112340,6530,6530,6530,6530,106
20240319,101100,208420160,6530,6530,6530,6530,300
20240319,101000,206461160,6540,6540,6540,6540,0
20240319,100900,206461160,6540,6540,6540,6540,522
20240319,100800,203047280,6560,6560,6560,6560,10
20240319,100700,202981680,6570,6570,6570,6570,200
20240319,100600,201667680,6560,6560,6560,6560,56
20240319,100500,201300320,6530,6530,6530,6530,1
20240319,100400,201293790,6530,6530,6530,6530,10
20240319,100300,201228490,6550,6530,6550,6530,1178
20240319,100200,193515690,6530,6530,6530,6530,0
20240319,100100,193515690,6530,6530,6530,6520,1337
20240319,100000,184785450,6530,6540,6550,6520,59
20240319,095900,184400000,6550,6510,6550,6510,17
20240319,095800,184288810,6540,6530,6540,6530,260
20240319,095700,182589460,6530,6510,6530,6510,912
20240319,095600,176635550,6500,6500,6500,6500,100
20240319,095500,175985550,6520,6500,6530,6500,4
20240319,095400,175959500,6490,6490,6490,6480,202
20240319,095300,174650200,6520,6530,6530,6520,6
20240319,095200,174611030,6530,6540,6540,6530,3
20240319,095100,174591430,6550,6450,6550,6430,3897
20240319,095000,149275720,6450,6450,6450,6450,0
20240319,094900,149275720,6450,6450,6450,6450,0
20240319,094800,149275720,6450,6450,6450,6450,23
20240319,094700,149127370,6430,6460,6460,6430,398
20240319,094600,146563900,6460,6460,6460,6460,13
20240319,094500,146479920,6450,6450,6450,6450,40
20240319,094400,146221920,6460,6460,6460,6460,0
20240319,094300,146221920,6460,6470,6470,6460,100
20240319,094200,145575610,6470,6470,6470,6470,3
20240319,094100,145556200,6470,6470,6470,6470,3
20240319,094000,145536790,6470,6490,6490,6470,100
20240319,093900,144889630,6490,6490,6490,6490,0
20240319,093800,144889630,6490,6480,6490,6480,16
20240319,093700,144785810,6500,6470,6500,6470,6
20240319,093600,144746950,6470,6470,6470,6470,4
20240319,093500,144721070,6470,6490,6500,6470,116
20240319,093400,143967630,6510,6500,6510,6500,5
20240319,093300,143935090,6510,6490,6510,6490,105
20240319,093200,143252630,6490,6480,6490,6480,24
20240319,093100,143096880,6480,6490,6490,6480,49
20240319,093000,142779120,6480,6500,6500,6480,104
20240319,092900,142103200,6500,6480,6500,6480,22
20240319,092800,141960250,6490,6490,6490,6490,5
20240319,092700,141927800,6490,6490,6490,6490,0
20240319,092600,141927800,6490,6490,6490,6490,392
20240319,092500,139383720,6490,6490,6490,6490,256
20240319,092400,137722280,6490,6500,6500,6490,51
20240319,092300,137391280,6500,6500,6500,6500,202
20240319,092200,136078280,6490,6500,6500,6480,178
20240319,092100,134923940,6600,6460,6600,6450,2990
20240319,092000,115320350,6470,6450,6630,6440,7664
20240319,091900,64881370,6450,6450,6450,6450,0
20240319,091800,64881370,6450,6450,6450,6450,1
20240319,091700,64874920,6440,6440,6440,6440,1
20240319,091600,64868480,6460,6460,6460,6460,1
20240319,091500,64862020,6430,6450,6450,6430,370
20240319,091400,62478880,6450,6450,6460,6450,29
20240319,091300,62291810,6450,6460,6460,6450,14
20240319,091200,62201460,6470,6470,6470,6470,369
20240319,091100,59814030,6490,6500,6510,6490,389
20240319,091000,57285390,6500,6430,6610,6430,2016
20240319,090900,44036440,6380,6450,6600,6380,2527
20240319,090800,27680240,6450,6420,6450,6420,514
20240319,090700,24374770,6420,6400,6420,6390,421
20240319,090600,21680320,6380,6400,6400,6380,133
20240319,090500,20831460,6400,6400,6400,6390,226
20240319,090400,19385250,6400,6400,6400,6400,100
20240319,090300,18745250,6400,6400,6400,6400,6
20240319,090200,18706850,6400,6400,6400,6400,5
20240319,090100,18674850,6420,6370,6420,6340,1078
20240319,090000,11805900,6390,6430,6430,6370,1837