KissMeData/311390/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,210600,108895180,6740,6740,6740,6740,376
20240319,210500,108895180,6740,6740,6740,6740,0
20240319,210400,108895180,6740,6740,6740,6740,0
20240319,210300,108895180,6740,6740,6740,6740,0
20240319,210200,108895180,6740,6740,6740,6740,0
20240319,210100,108895180,6740,6740,6740,6740,0
20240319,210000,108895180,6740,6740,6740,6740,0
20240319,205900,108895180,6740,6740,6740,6740,0
20240319,205800,108895180,6740,6740,6740,6740,0
20240319,205700,108895180,6740,6740,6740,6740,0
20240319,205600,108895180,6740,6740,6740,6740,0
20240319,205500,108895180,6740,6740,6740,6740,0
20240319,205400,108895180,6740,6740,6740,6740,0
20240319,205300,108895180,6740,6740,6740,6740,0
20240319,205200,108895180,6740,6740,6740,6740,0
20240319,205100,108895180,6740,6740,6740,6740,0
20240319,205000,108895180,6740,6740,6740,6740,0
20240319,204900,108895180,6740,6740,6740,6740,0
20240319,204800,108895180,6740,6740,6740,6740,0
20240319,204700,108895180,6740,6740,6740,6740,0
20240319,204600,108895180,6740,6740,6740,6740,0
20240319,204500,108895180,6740,6740,6740,6740,0
20240319,204400,108895180,6740,6740,6740,6740,0
20240319,204300,108895180,6740,6740,6740,6740,0
20240319,204200,108895180,6740,6740,6740,6740,0
20240319,204100,108895180,6740,6740,6740,6740,0
20240319,204000,108895180,6740,6740,6740,6740,0
20240319,203900,108895180,6740,6740,6740,6740,0
20240319,203800,108895180,6740,6740,6740,6740,0
20240319,203700,108895180,6740,6740,6740,6740,0
20240319,203600,108895180,6740,6740,6740,6740,376
20240319,203500,108895180,6740,6740,6740,6740,0
20240319,203400,108895180,6740,6740,6740,6740,0
20240319,203300,108895180,6740,6740,6740,6740,0
20240319,203200,108895180,6740,6740,6740,6740,0
20240319,203100,108895180,6740,6740,6740,6740,0
20240319,203000,108895180,6740,6740,6740,6740,0
20240319,202900,108895180,6740,6740,6740,6740,0
20240319,202800,108895180,6740,6740,6740,6740,0
20240319,202700,108895180,6740,6740,6740,6740,0
20240319,202600,108895180,6740,6740,6740,6740,0
20240319,202500,108895180,6740,6740,6740,6740,0
20240319,202400,108895180,6740,6740,6740,6740,0
20240319,202300,108895180,6740,6740,6740,6740,0
20240319,202200,108895180,6740,6740,6740,6740,0
20240319,202100,108895180,6740,6740,6740,6740,0
20240319,202000,108895180,6740,6740,6740,6740,0
20240319,201900,108895180,6740,6740,6740,6740,0
20240319,201800,108895180,6740,6740,6740,6740,0
20240319,201700,108895180,6740,6740,6740,6740,0
20240319,201600,108895180,6740,6740,6740,6740,0
20240319,201500,108895180,6740,6740,6740,6740,0
20240319,201400,108895180,6740,6740,6740,6740,0
20240319,201300,108895180,6740,6740,6740,6740,0
20240319,201200,108895180,6740,6740,6740,6740,0
20240319,201100,108895180,6740,6740,6740,6740,0
20240319,201000,108895180,6740,6740,6740,6740,0
20240319,200900,108895180,6740,6740,6740,6740,0
20240319,200800,108895180,6740,6740,6740,6740,0
20240319,200700,108895180,6740,6740,6740,6740,0
20240319,200600,108895180,6740,6740,6740,6740,376
20240319,200500,108895180,6740,6740,6740,6740,0
20240319,200400,108895180,6740,6740,6740,6740,0
20240319,200300,108895180,6740,6740,6740,6740,0
20240319,200200,108895180,6740,6740,6740,6740,0
20240319,200100,108895180,6740,6740,6740,6740,0
20240319,200000,108895180,6740,6740,6740,6740,0
20240319,195900,108895180,6740,6740,6740,6740,0
20240319,195800,108895180,6740,6740,6740,6740,0
20240319,195700,108895180,6740,6740,6740,6740,0
20240319,195600,108895180,6740,6740,6740,6740,0
20240319,195500,108895180,6740,6740,6740,6740,0
20240319,195400,108895180,6740,6740,6740,6740,0
20240319,195300,108895180,6740,6740,6740,6740,0
20240319,195200,108895180,6740,6740,6740,6740,0
20240319,195100,108895180,6740,6740,6740,6740,0
20240319,195000,108895180,6740,6740,6740,6740,0
20240319,194900,108895180,6740,6740,6740,6740,0
20240319,194800,108895180,6740,6740,6740,6740,0
20240319,194700,108895180,6740,6740,6740,6740,0
20240319,194600,108895180,6740,6740,6740,6740,0
20240319,194500,108895180,6740,6740,6740,6740,0
20240319,194400,108895180,6740,6740,6740,6740,0
20240319,194300,108895180,6740,6740,6740,6740,0
20240319,194200,108895180,6740,6740,6740,6740,0
20240319,194100,108895180,6740,6740,6740,6740,0
20240319,194000,108895180,6740,6740,6740,6740,0
20240319,193900,108895180,6740,6740,6740,6740,0
20240319,193800,108895180,6740,6740,6740,6740,0
20240319,193700,108895180,6740,6740,6740,6740,0
20240319,193600,108895180,6740,6740,6740,6740,376
20240319,193500,108895180,6740,6740,6740,6740,0
20240319,193400,108895180,6740,6740,6740,6740,0
20240319,193300,108895180,6740,6740,6740,6740,0
20240319,193200,108895180,6740,6740,6740,6740,0
20240319,193100,108895180,6740,6740,6740,6740,0
20240319,193000,108895180,6740,6740,6740,6740,0
20240319,192900,108895180,6740,6740,6740,6740,0
20240319,192800,108895180,6740,6740,6740,6740,0
20240319,192700,108895180,6740,6740,6740,6740,0
20240319,192600,108895180,6740,6740,6740,6740,0
20240319,192500,108895180,6740,6740,6740,6740,0
20240319,192400,108895180,6740,6740,6740,6740,0
20240319,192300,108895180,6740,6740,6740,6740,0
20240319,192200,108895180,6740,6740,6740,6740,0
20240319,192100,108895180,6740,6740,6740,6740,0
20240319,192000,108895180,6740,6740,6740,6740,0
20240319,191900,108895180,6740,6740,6740,6740,0
20240319,191800,108895180,6740,6740,6740,6740,0
20240319,191700,108895180,6740,6740,6740,6740,0
20240319,191600,108895180,6740,6740,6740,6740,0
20240319,191500,108895180,6740,6740,6740,6740,0
20240319,191400,108895180,6740,6740,6740,6740,0
20240319,191300,108895180,6740,6740,6740,6740,0
20240319,191200,108895180,6740,6740,6740,6740,0
20240319,191100,108895180,6740,6740,6740,6740,0
20240319,191000,108895180,6740,6740,6740,6740,0
20240319,190900,108895180,6740,6740,6740,6740,0
20240319,190800,108895180,6740,6740,6740,6740,0
20240319,190700,108895180,6740,6740,6740,6740,0
20240319,190600,108895180,6740,6740,6740,6740,376
20240319,190500,108895180,6740,6740,6740,6740,0
20240319,190400,108895180,6740,6740,6740,6740,0
20240319,190300,108895180,6740,6740,6740,6740,0
20240319,190200,108895180,6740,6740,6740,6740,0
20240319,190100,108895180,6740,6740,6740,6740,0
20240319,190000,108895180,6740,6740,6740,6740,0
20240319,185900,108895180,6740,6740,6740,6740,0
20240319,185800,108895180,6740,6740,6740,6740,0
20240319,185700,108895180,6740,6740,6740,6740,0
20240319,185600,108895180,6740,6740,6740,6740,0
20240319,185500,108895180,6740,6740,6740,6740,0
20240319,185400,108895180,6740,6740,6740,6740,0
20240319,185300,108895180,6740,6740,6740,6740,0
20240319,185200,108895180,6740,6740,6740,6740,0
20240319,185100,108895180,6740,6740,6740,6740,0
20240319,185000,108895180,6740,6740,6740,6740,0
20240319,184900,108895180,6740,6740,6740,6740,0
20240319,184800,108895180,6740,6740,6740,6740,0
20240319,184700,108895180,6740,6740,6740,6740,0
20240319,184600,108895180,6740,6740,6740,6740,0
20240319,184500,108895180,6740,6740,6740,6740,0
20240319,184400,108895180,6740,6740,6740,6740,0
20240319,184300,108895180,6740,6740,6740,6740,0
20240319,184200,108895180,6740,6740,6740,6740,0
20240319,184100,108895180,6740,6740,6740,6740,0
20240319,184000,108895180,6740,6740,6740,6740,0
20240319,183900,108895180,6740,6740,6740,6740,0
20240319,183800,108895180,6740,6740,6740,6740,0
20240319,183700,108895180,6740,6740,6740,6740,0
20240319,183600,108895180,6740,6740,6740,6740,376
20240319,183500,108895180,6740,6740,6740,6740,0
20240319,183400,108895180,6740,6740,6740,6740,0
20240319,183300,108895180,6740,6740,6740,6740,0
20240319,183200,108895180,6740,6740,6740,6740,0
20240319,183100,108895180,6740,6740,6740,6740,0
20240319,183000,108895180,6740,6740,6740,6740,0
20240319,182900,108895180,6740,6740,6740,6740,0
20240319,182800,108895180,6740,6740,6740,6740,0
20240319,182700,108895180,6740,6740,6740,6740,0
20240319,182600,108895180,6740,6740,6740,6740,0
20240319,182500,108895180,6740,6740,6740,6740,0
20240319,182400,108895180,6740,6740,6740,6740,0
20240319,182300,108895180,6740,6740,6740,6740,0
20240319,182200,108895180,6740,6740,6740,6740,0
20240319,182100,108895180,6740,6740,6740,6740,0
20240319,182000,108895180,6740,6740,6740,6740,0
20240319,181900,108895180,6740,6740,6740,6740,0
20240319,181800,108895180,6740,6740,6740,6740,0
20240319,181700,108895180,6740,6740,6740,6740,0
20240319,181600,108895180,6740,6740,6740,6740,0
20240319,181500,108895180,6740,6740,6740,6740,0
20240319,181400,108895180,6740,6740,6740,6740,0
20240319,181300,108895180,6740,6740,6740,6740,0
20240319,181200,108895180,6740,6740,6740,6740,0
20240319,181100,108895180,6740,6740,6740,6740,0
20240319,181000,108895180,6740,6740,6740,6740,0
20240319,180900,108895180,6740,6740,6740,6740,0
20240319,180800,108895180,6740,6740,6740,6740,0
20240319,180700,108895180,6740,6740,6740,6740,0
20240319,180600,108895180,6740,6740,6740,6740,376
20240319,180500,108895180,6740,6740,6740,6740,0
20240319,180400,108895180,6740,6740,6740,6740,0
20240319,180300,108895180,6740,6740,6740,6740,0
20240319,180200,108895180,6740,6740,6740,6740,0
20240319,180100,108895180,6740,6740,6740,6740,0
20240319,180000,108895180,6740,6740,6740,6740,0
20240319,175900,108895180,6740,6740,6740,6740,0
20240319,175800,108895180,6740,6740,6740,6740,0
20240319,175700,108895180,6740,6740,6740,6740,0
20240319,175600,108895180,6740,6740,6740,6740,0
20240319,175500,108895180,6740,6740,6740,6740,0
20240319,175400,108895180,6740,6740,6740,6740,0
20240319,175300,108895180,6740,6740,6740,6740,0
20240319,175200,108895180,6740,6740,6740,6740,0
20240319,175100,108895180,6740,6740,6740,6740,0
20240319,175000,108895180,6740,6740,6740,6740,0
20240319,174900,108895180,6740,6740,6740,6740,0
20240319,174800,108895180,6740,6740,6740,6740,0
20240319,174700,108895180,6740,6740,6740,6740,0
20240319,174600,108895180,6740,6740,6740,6740,0
20240319,174500,108895180,6740,6740,6740,6740,0
20240319,174400,108895180,6740,6740,6740,6740,0
20240319,174300,108895180,6740,6740,6740,6740,0
20240319,174200,108895180,6740,6740,6740,6740,0
20240319,174100,108895180,6740,6740,6740,6740,0
20240319,174000,108895180,6740,6740,6740,6740,0
20240319,173900,108895180,6740,6740,6740,6740,0
20240319,173800,108895180,6740,6740,6740,6740,0
20240319,173700,108895180,6740,6740,6740,6740,0
20240319,173600,108895180,6740,6740,6740,6740,376
20240319,173500,108895180,6740,6740,6740,6740,0
20240319,173400,108895180,6740,6740,6740,6740,0
20240319,173300,108895180,6740,6740,6740,6740,0
20240319,173200,108895180,6740,6740,6740,6740,0
20240319,173100,108895180,6740,6740,6740,6740,0
20240319,173000,108895180,6740,6740,6740,6740,0
20240319,172900,108895180,6740,6740,6740,6740,0
20240319,172800,108895180,6740,6740,6740,6740,0
20240319,172700,108895180,6740,6740,6740,6740,0
20240319,172600,108895180,6740,6740,6740,6740,0
20240319,172500,108895180,6740,6740,6740,6740,0
20240319,172400,108895180,6740,6740,6740,6740,0
20240319,172300,108895180,6740,6740,6740,6740,0
20240319,172200,108895180,6740,6740,6740,6740,0
20240319,172100,108895180,6740,6740,6740,6740,0
20240319,172000,108895180,6740,6740,6740,6740,0
20240319,171900,108895180,6740,6740,6740,6740,0
20240319,171800,108895180,6740,6740,6740,6740,0
20240319,171700,108895180,6740,6740,6740,6740,0
20240319,171600,108895180,6740,6740,6740,6740,0
20240319,171500,108895180,6740,6740,6740,6740,0
20240319,171400,108895180,6740,6740,6740,6740,0
20240319,171300,108895180,6740,6740,6740,6740,0
20240319,171200,108895180,6740,6740,6740,6740,0
20240319,171100,108895180,6740,6740,6740,6740,0
20240319,171000,108895180,6740,6740,6740,6740,0
20240319,170900,108895180,6740,6740,6740,6740,0
20240319,170800,108895180,6740,6740,6740,6740,0
20240319,170700,108895180,6740,6740,6740,6740,0
20240319,170600,108895180,6740,6740,6740,6740,376
20240319,170500,108895180,6740,6740,6740,6740,0
20240319,170400,108895180,6740,6740,6740,6740,0
20240319,170300,108895180,6740,6740,6740,6740,0
20240319,170200,108895180,6740,6740,6740,6740,0
20240319,170100,108895180,6740,6740,6740,6740,0
20240319,170000,108895180,6740,6740,6740,6740,0
20240319,165900,108895180,6740,6740,6740,6740,0
20240319,165800,108895180,6740,6740,6740,6740,0
20240319,165700,108895180,6740,6740,6740,6740,0
20240319,165600,108895180,6740,6740,6740,6740,0
20240319,165500,108895180,6740,6740,6740,6740,0
20240319,165400,108895180,6740,6740,6740,6740,0
20240319,165300,108895180,6740,6740,6740,6740,0
20240319,165200,108895180,6740,6740,6740,6740,0
20240319,165100,108895180,6740,6740,6740,6740,0
20240319,165000,108895180,6740,6740,6740,6740,0
20240319,164900,108895180,6740,6740,6740,6740,0
20240319,164800,108895180,6740,6740,6740,6740,0
20240319,164700,108895180,6740,6740,6740,6740,0
20240319,164600,108895180,6740,6740,6740,6740,0
20240319,164500,108895180,6740,6740,6740,6740,0
20240319,164400,108895180,6740,6740,6740,6740,0
20240319,164300,108895180,6740,6740,6740,6740,0
20240319,164200,108895180,6740,6740,6740,6740,0
20240319,164100,108895180,6740,6740,6740,6740,0
20240319,164000,108895180,6740,6740,6740,6740,0
20240319,163900,108895180,6740,6740,6740,6740,0
20240319,163800,108895180,6740,6740,6740,6740,0
20240319,163700,108895180,6740,6740,6740,6740,0
20240319,163600,108895180,6740,6740,6740,6740,376
20240319,163500,108895180,6740,6740,6740,6740,0
20240319,163400,108895180,6740,6740,6740,6740,0
20240319,163300,108895180,6740,6740,6740,6740,0
20240319,163200,108895180,6740,6740,6740,6740,0
20240319,163100,108895180,6740,6740,6740,6740,0
20240319,163000,108895180,6740,6740,6740,6740,0
20240319,162900,108895180,6740,6740,6740,6740,0
20240319,162800,108895180,6740,6740,6740,6740,0
20240319,162700,108895180,6740,6740,6740,6740,0
20240319,162600,108895180,6740,6740,6740,6740,0
20240319,162500,108895180,6740,6740,6740,6740,0
20240319,162400,108895180,6740,6740,6740,6740,0
20240319,162300,108895180,6740,6740,6740,6740,0
20240319,162200,108895180,6740,6740,6740,6740,0
20240319,162100,108895180,6740,6740,6740,6740,0
20240319,162000,108895180,6740,6740,6740,6740,0
20240319,161900,108895180,6740,6740,6740,6740,0
20240319,161800,108895180,6740,6740,6740,6740,0
20240319,161700,108895180,6740,6740,6740,6740,0
20240319,161600,108895180,6740,6740,6740,6740,0
20240319,161500,108895180,6740,6740,6740,6740,0
20240319,161400,108895180,6740,6740,6740,6740,0
20240319,161300,108895180,6740,6740,6740,6740,0
20240319,161200,108895180,6740,6740,6740,6740,0
20240319,161100,108895180,6740,6740,6740,6740,0
20240319,161000,108895180,6740,6740,6740,6740,0
20240319,160900,108895180,6740,6740,6740,6740,0
20240319,160800,108895180,6740,6740,6740,6740,0
20240319,160700,108895180,6740,6740,6740,6740,0
20240319,160600,108895180,6740,6740,6740,6740,376
20240319,160500,108895180,6740,6740,6740,6740,0
20240319,160400,108895180,6740,6740,6740,6740,0
20240319,160300,108895180,6740,6740,6740,6740,0
20240319,160200,108895180,6740,6740,6740,6740,0
20240319,160100,108895180,6740,6740,6740,6740,0
20240319,160000,108895180,6740,6740,6740,6740,0
20240319,155900,108895180,6740,6740,6740,6740,0
20240319,155800,108895180,6740,6740,6740,6740,0
20240319,155700,108895180,6740,6740,6740,6740,0
20240319,155600,108895180,6740,6740,6740,6740,0
20240319,155500,108895180,6740,6740,6740,6740,0
20240319,155400,108895180,6740,6740,6740,6740,0
20240319,155300,108895180,6740,6740,6740,6740,0
20240319,155200,108895180,6740,6740,6740,6740,0
20240319,155100,108895180,6740,6740,6740,6740,0
20240319,155000,108895180,6740,6740,6740,6740,0
20240319,154900,108895180,6740,6740,6740,6740,0
20240319,154800,108895180,6740,6740,6740,6740,0
20240319,154700,108895180,6740,6740,6740,6740,0
20240319,154600,108895180,6740,6740,6740,6740,0
20240319,154500,108895180,6740,6740,6740,6740,0
20240319,154400,108895180,6740,6740,6740,6740,0
20240319,154300,108895180,6740,6740,6740,6740,0
20240319,154200,108895180,6740,6740,6740,6740,0
20240319,154100,108895180,6740,6740,6740,6740,0
20240319,154000,108895180,6740,6740,6740,6740,0
20240319,153900,108895180,6740,6740,6740,6740,0
20240319,153800,108895180,6740,6740,6740,6740,0
20240319,153700,108895180,6740,6740,6740,6740,0
20240319,153600,108895180,6740,6740,6740,6740,376
20240319,153500,108895180,6740,6740,6740,6740,0
20240319,153400,108895180,6740,6740,6740,6740,0
20240319,153300,108895180,6740,6740,6740,6740,0
20240319,153200,108895180,6740,6740,6740,6740,0
20240319,153100,108895180,6740,6740,6740,6740,0
20240319,153000,108895180,6740,6740,6740,6740,376
20240319,152900,106360940,6750,6750,6750,6750,0
20240319,152800,106360940,6750,6750,6750,6750,0
20240319,152700,106360940,6750,6750,6750,6750,0
20240319,152600,106360940,6750,6750,6750,6750,0
20240319,152500,106360940,6750,6750,6750,6750,0
20240319,152400,106360940,6750,6750,6750,6750,0
20240319,152300,106360940,6750,6750,6750,6750,0
20240319,152200,106360940,6750,6750,6750,6750,0
20240319,152100,106360940,6750,6750,6750,6750,0
20240319,152000,106360940,6750,6750,6750,6750,0
20240319,151900,106360940,6750,6750,6750,6750,0
20240319,151800,106360940,6750,6750,6750,6750,1
20240319,151700,106354190,6750,6750,6750,6740,193
20240319,151600,105051570,6740,6740,6740,6740,10
20240319,151500,104984170,6740,6740,6740,6740,0
20240319,151400,104984170,6740,6750,6750,6740,27
20240319,151300,104802180,6740,6740,6740,6740,26
20240319,151200,104626940,6750,6740,6750,6740,29
20240319,151100,104431470,6750,6750,6750,6740,274
20240319,151000,102584320,6750,6750,6750,6750,15
20240319,150900,102483070,6760,6760,6760,6760,0
20240319,150800,102483070,6760,6760,6760,6760,0
20240319,150700,102483070,6760,6760,6760,6760,2
20240319,150600,102469550,6770,6770,6770,6770,9
20240319,150500,102408620,6750,6750,6750,6750,0
20240319,150400,102408620,6750,6750,6750,6750,2
20240319,150300,102395120,6760,6760,6760,6760,0
20240319,150200,102395120,6760,6760,6760,6760,2
20240319,150100,102381600,6750,6750,6750,6750,0
20240319,150000,102381600,6750,6750,6750,6750,0
20240319,145900,102381600,6750,6750,6750,6750,0
20240319,145800,102381600,6750,6750,6750,6750,13
20240319,145700,102293850,6760,6760,6760,6760,369
20240319,145600,99799410,6760,6760,6760,6760,0
20240319,145500,99799410,6760,6760,6760,6760,0
20240319,145400,99799410,6760,6760,6760,6760,7
20240319,145300,99752090,6760,6760,6760,6760,0
20240319,145200,99752090,6760,6760,6760,6760,0
20240319,145100,99752090,6760,6760,6760,6760,80
20240319,145000,99211290,6760,6760,6760,6760,0
20240319,144900,99211290,6760,6760,6760,6760,0
20240319,144800,99211290,6760,6760,6760,6760,0
20240319,144700,99211290,6760,6760,6760,6760,0
20240319,144600,99211290,6760,6760,6760,6760,0
20240319,144500,99211290,6760,6760,6760,6760,0
20240319,144400,99211290,6760,6760,6760,6760,0
20240319,144300,99211290,6760,6760,6760,6760,2
20240319,144200,99197770,6770,6770,6770,6770,0
20240319,144100,99197770,6770,6760,6770,6760,4
20240319,144000,99170710,6750,6750,6750,6750,0
20240319,143900,99170710,6750,6750,6750,6750,0
20240319,143800,99170710,6750,6750,6750,6750,0
20240319,143700,99170710,6750,6750,6750,6750,0
20240319,143600,99170710,6750,6760,6760,6750,2
20240319,143500,99157200,6750,6750,6750,6750,0
20240319,143400,99157200,6750,6750,6750,6750,0
20240319,143300,99157200,6750,6750,6750,6750,0
20240319,143200,99157200,6750,6750,6750,6750,0
20240319,143100,99157200,6750,6750,6750,6750,208
20240319,143000,97753200,6770,6770,6770,6770,0
20240319,142900,97753200,6770,6770,6770,6770,0
20240319,142800,97753200,6770,6770,6770,6770,0
20240319,142700,97753200,6770,6770,6770,6770,0
20240319,142600,97753200,6770,6770,6770,6770,0
20240319,142500,97753200,6770,6760,6770,6760,4
20240319,142400,97726140,6740,6740,6740,6740,0
20240319,142300,97726140,6740,6740,6740,6740,0
20240319,142200,97726140,6740,6740,6740,6740,0
20240319,142100,97726140,6740,6740,6740,6740,389
20240319,142000,95104280,6790,6790,6790,6790,0
20240319,141900,95104280,6790,6790,6790,6790,0
20240319,141800,95104280,6790,6790,6790,6790,0
20240319,141700,95104280,6790,6790,6790,6790,0
20240319,141600,95104280,6790,6790,6790,6790,0
20240319,141500,95104280,6790,6790,6790,6790,0
20240319,141400,95104280,6790,6790,6790,6790,0
20240319,141300,95104280,6790,6790,6790,6780,3
20240319,141200,95083920,6750,6750,6750,6750,0
20240319,141100,95083920,6750,6750,6750,6750,125
20240319,141000,94240170,6760,6760,6760,6760,0
20240319,140900,94240170,6760,6760,6760,6760,0
20240319,140800,94240170,6760,6760,6760,6760,0
20240319,140700,94240170,6760,6760,6760,6760,1
20240319,140600,94233410,6760,6760,6760,6760,0
20240319,140500,94233410,6760,6760,6760,6760,0
20240319,140400,94233410,6760,6760,6760,6760,590
20240319,140300,90245010,6740,6740,6740,6740,0
20240319,140200,90245010,6740,6740,6740,6740,0
20240319,140100,90245010,6740,6740,6740,6740,0
20240319,140000,90245010,6740,6750,6750,6740,53
20240319,135900,89887780,6760,6760,6760,6760,0
20240319,135800,89887780,6760,6760,6760,6760,0
20240319,135700,89887780,6760,6760,6760,6760,0
20240319,135600,89887780,6760,6760,6760,6760,1
20240319,135500,89881020,6740,6750,6750,6740,490
20240319,135400,86577750,6780,6780,6780,6780,0
20240319,135300,86577750,6780,6780,6780,6780,1
20240319,135200,86570970,6750,6750,6750,6750,0
20240319,135100,86570970,6750,6750,6750,6750,0
20240319,135000,86570970,6750,6750,6750,6750,0
20240319,134900,86570970,6750,6760,6760,6750,120
20240319,134800,85760940,6790,6790,6790,6790,0
20240319,134700,85760940,6790,6790,6790,6790,0
20240319,134600,85760940,6790,6790,6790,6790,0
20240319,134500,85760940,6790,6750,6790,6750,135
20240319,134400,84849450,6800,6800,6800,6800,0
20240319,134300,84849450,6800,6800,6800,6770,108
20240319,134200,84118200,6760,6790,6790,6760,198
20240319,134100,82778220,6810,6810,6810,6810,0
20240319,134000,82778220,6810,6810,6810,6810,0
20240319,133900,82778220,6810,6810,6810,6810,0
20240319,133800,82778220,6810,6810,6810,6810,0
20240319,133700,82778220,6810,6810,6810,6810,0
20240319,133600,82778220,6810,6780,6810,6760,302
20240319,133500,80735800,6810,6810,6810,6810,0
20240319,133400,80735800,6810,6810,6810,6810,0
20240319,133300,80735800,6810,6810,6810,6810,0
20240319,133200,80735800,6810,6810,6810,6810,0
20240319,133100,80735800,6810,6810,6810,6810,0
20240319,133000,80735800,6810,6810,6810,6810,0
20240319,132900,80735800,6810,6810,6810,6810,0
20240319,132800,80735800,6810,6810,6810,6810,0
20240319,132700,80735800,6810,6810,6810,6810,0
20240319,132600,80735800,6810,6810,6810,6810,0
20240319,132500,80735800,6810,6810,6810,6810,0
20240319,132400,80735800,6810,6810,6810,6810,0
20240319,132300,80735800,6810,6810,6810,6810,0
20240319,132200,80735800,6810,6810,6810,6810,2
20240319,132100,80722180,6810,6810,6810,6810,0
20240319,132000,80722180,6810,6810,6810,6810,0
20240319,131900,80722180,6810,6810,6810,6810,0
20240319,131800,80722180,6810,6810,6810,6810,0
20240319,131700,80722180,6810,6810,6810,6810,0
20240319,131600,80722180,6810,6810,6810,6810,0
20240319,131500,80722180,6810,6810,6810,6810,0
20240319,131400,80722180,6810,6810,6810,6810,0
20240319,131300,80722180,6810,6810,6810,6810,0
20240319,131200,80722180,6810,6810,6810,6810,0
20240319,131100,80722180,6810,6810,6810,6810,0
20240319,131000,80722180,6810,6810,6810,6810,0
20240319,130900,80722180,6810,6810,6810,6810,0
20240319,130800,80722180,6810,6810,6810,6810,0
20240319,130700,80722180,6810,6810,6810,6810,0
20240319,130600,80722180,6810,6810,6810,6810,0
20240319,130500,80722180,6810,6810,6810,6810,0
20240319,130400,80722180,6810,6810,6810,6810,0
20240319,130300,80722180,6810,6810,6810,6810,0
20240319,130200,80722180,6810,6810,6810,6810,0
20240319,130100,80722180,6810,6810,6810,6810,0
20240319,130000,80722180,6810,6810,6810,6810,0
20240319,125900,80722180,6810,6810,6810,6810,0
20240319,125800,80722180,6810,6810,6810,6810,0
20240319,125700,80722180,6810,6810,6810,6810,0
20240319,125600,80722180,6810,6810,6810,6810,0
20240319,125500,80722180,6810,6810,6810,6810,0
20240319,125400,80722180,6810,6810,6810,6810,70
20240319,125300,80245480,6810,6810,6810,6810,0
20240319,125200,80245480,6810,6810,6810,6810,0
20240319,125100,80245480,6810,6810,6810,6810,1
20240319,125000,80238670,6800,6800,6800,6800,0
20240319,124900,80238670,6800,6800,6800,6800,0
20240319,124800,80238670,6800,6800,6800,6800,4
20240319,124700,80211470,6800,6800,6800,6800,0
20240319,124600,80211470,6800,6800,6800,6800,0
20240319,124500,80211470,6800,6800,6800,6800,0
20240319,124400,80211470,6800,6800,6800,6800,1
20240319,124300,80204670,6810,6810,6810,6810,0
20240319,124200,80204670,6810,6810,6810,6810,1
20240319,124100,80197860,6800,6800,6800,6800,10
20240319,124000,80129860,6810,6810,6810,6810,0
20240319,123900,80129860,6810,6810,6810,6810,0
20240319,123800,80129860,6810,6810,6810,6810,1
20240319,123700,80123050,6850,6850,6850,6850,0
20240319,123600,80123050,6850,6850,6850,6850,0
20240319,123500,80123050,6850,6850,6850,6850,0
20240319,123400,80123050,6850,6850,6850,6850,0
20240319,123300,80123050,6850,6850,6850,6850,1
20240319,123200,80116200,6810,6810,6810,6810,0
20240319,123100,80116200,6810,6820,6820,6810,2
20240319,123000,80102570,6860,6860,6860,6860,0
20240319,122900,80102570,6860,6860,6860,6860,0
20240319,122800,80102570,6860,6860,6860,6860,0
20240319,122700,80102570,6860,6860,6860,6860,0
20240319,122600,80102570,6860,6860,6860,6860,0
20240319,122500,80102570,6860,6860,6860,6860,0
20240319,122400,80102570,6860,6860,6860,6860,0
20240319,122300,80102570,6860,6860,6860,6860,0
20240319,122200,80102570,6860,6860,6860,6860,0
20240319,122100,80102570,6860,6860,6860,6860,0
20240319,122000,80102570,6860,6830,6860,6830,83
20240319,121900,79535560,6830,6830,6830,6830,0
20240319,121800,79535560,6830,6830,6830,6830,0
20240319,121700,79535560,6830,6830,6830,6830,0
20240319,121600,79535560,6830,6830,6830,6830,0
20240319,121500,79535560,6830,6830,6830,6830,0
20240319,121400,79535560,6830,6830,6830,6830,0
20240319,121300,79535560,6830,6830,6830,6830,0
20240319,121200,79535560,6830,6830,6830,6830,0
20240319,121100,79535560,6830,6830,6830,6830,0
20240319,121000,79535560,6830,6830,6830,6830,0
20240319,120900,79535560,6830,6830,6830,6830,0
20240319,120800,79535560,6830,6830,6830,6830,0
20240319,120700,79535560,6830,6830,6830,6830,0
20240319,120600,79535560,6830,6830,6830,6830,0
20240319,120500,79535560,6830,6830,6830,6830,36
20240319,120400,79289680,6840,6840,6840,6840,1
20240319,120300,79282840,6830,6830,6830,6830,0
20240319,120200,79282840,6830,6830,6830,6830,0
20240319,120100,79282840,6830,6830,6830,6830,0
20240319,120000,79282840,6830,6830,6830,6830,0
20240319,115900,79282840,6830,6830,6830,6830,0
20240319,115800,79282840,6830,6830,6830,6830,0
20240319,115700,79282840,6830,6830,6830,6830,0
20240319,115600,79282840,6830,6830,6830,6830,0
20240319,115500,79282840,6830,6830,6830,6830,1
20240319,115400,79276010,6880,6880,6880,6880,0
20240319,115300,79276010,6880,6880,6880,6880,0
20240319,115200,79276010,6880,6880,6880,6880,48
20240319,115100,78945770,6880,6860,6880,6860,104
20240319,115000,78231060,6830,6830,6830,6830,163
20240319,114900,77117770,6830,6830,6830,6830,100
20240319,114800,76434770,6870,6870,6870,6870,2
20240319,114700,76421030,6830,6830,6830,6830,0
20240319,114600,76421030,6830,6830,6830,6830,0
20240319,114500,76421030,6830,6880,6880,6830,201
20240319,114400,75048150,6830,6870,6880,6830,168
20240319,114300,73897650,6830,6830,6830,6830,100
20240319,114200,73214650,6880,6830,6880,6830,217
20240319,114100,71731020,6880,6870,6880,6870,31
20240319,114000,71518010,6880,6880,6880,6880,0
20240319,113900,71518010,6880,6880,6880,6880,0
20240319,113800,71518010,6880,6880,6880,6880,0
20240319,113700,71518010,6880,6880,6880,6880,0
20240319,113600,71518010,6880,6880,6880,6880,0
20240319,113500,71518010,6880,6860,6880,6860,55
20240319,113400,71140400,6860,6860,6860,6860,1
20240319,113300,71133540,6820,6820,6820,6820,0
20240319,113200,71133540,6820,6820,6820,6820,0
20240319,113100,71133540,6820,6820,6820,6820,1
20240319,113000,71126720,6880,6880,6880,6880,0
20240319,112900,71126720,6880,6880,6880,6880,0
20240319,112800,71126720,6880,6870,6880,6870,41
20240319,112700,70844950,6880,6870,6880,6870,43
20240319,112600,70549340,6890,6880,6890,6880,41
20240319,112500,70267140,6890,6880,6890,6880,152
20240319,112400,69221300,6890,6780,6890,6780,1044
20240319,112300,62139800,6890,6880,6890,6880,17
20240319,112200,62022760,6890,6880,6890,6880,31
20240319,112100,61809400,6890,6860,6890,6860,20
20240319,112000,61671830,6890,6890,6890,6890,0
20240319,111900,61671830,6890,6890,6890,6890,0
20240319,111800,61671830,6890,6880,6890,6880,37
20240319,111700,61417230,6880,6800,6880,6800,300
20240319,111600,59370330,6800,6800,6800,6800,0
20240319,111500,59370330,6800,6800,6800,6800,0
20240319,111400,59370330,6800,6800,6800,6800,0
20240319,111300,59370330,6800,6800,6800,6800,0
20240319,111200,59370330,6800,6800,6800,6800,0
20240319,111100,59370330,6800,6800,6800,6800,14
20240319,111000,59275130,6800,6750,6800,6740,1072
20240319,110900,52043670,6800,6780,6800,6780,19
20240319,110800,51914550,6800,6780,6800,6780,109
20240319,110700,51174390,6790,6790,6800,6790,73
20240319,110600,50678680,6800,6790,6800,6780,11
20240319,110500,50603920,6800,6790,6800,6790,6
20240319,110400,50563140,6800,6760,6800,6760,71
20240319,110300,50082380,6760,6760,6760,6760,0
20240319,110200,50082380,6760,6750,6760,6750,2
20240319,110100,50068870,6740,6740,6740,6740,0
20240319,110000,50068870,6740,6740,6740,6740,0
20240319,105900,50068870,6740,6740,6740,6740,0
20240319,105800,50068870,6740,6740,6740,6740,51
20240319,105700,49725130,6740,6740,6740,6740,0
20240319,105600,49725130,6740,6740,6740,6740,0
20240319,105500,49725130,6740,6740,6740,6740,0
20240319,105400,49725130,6740,6740,6740,6740,405
20240319,105300,46995430,6740,6740,6740,6740,518
20240319,105200,43504110,6750,6750,6750,6750,0
20240319,105100,43504110,6750,6750,6750,6750,1
20240319,105000,43497360,6750,6750,6750,6750,0
20240319,104900,43497360,6750,6750,6750,6750,0
20240319,104800,43497360,6750,6750,6750,6750,0
20240319,104700,43497360,6750,6750,6750,6750,0
20240319,104600,43497360,6750,6750,6750,6750,3
20240319,104500,43477110,6750,6750,6750,6750,0
20240319,104400,43477110,6750,6750,6750,6750,0
20240319,104300,43477110,6750,6750,6750,6750,3
20240319,104200,43456860,6750,6750,6750,6750,0
20240319,104100,43456860,6750,6750,6750,6750,328
20240319,104000,41242860,6750,6770,6770,6750,905
20240319,103900,35133920,6790,6790,6790,6790,0
20240319,103800,35133920,6790,6790,6790,6790,0
20240319,103700,35133920,6790,6790,6790,6790,0
20240319,103600,35133920,6790,6790,6790,6790,0
20240319,103500,35133920,6790,6790,6790,6790,1
20240319,103400,35127130,6780,6780,6780,6780,0
20240319,103300,35127130,6780,6780,6780,6780,0
20240319,103200,35127130,6780,6780,6780,6780,0
20240319,103100,35127130,6780,6780,6780,6780,1
20240319,103000,35120350,6790,6790,6790,6790,0
20240319,102900,35120350,6790,6790,6790,6790,0
20240319,102800,35120350,6790,6790,6790,6790,0
20240319,102700,35120350,6790,6790,6790,6790,0
20240319,102600,35120350,6790,6790,6790,6790,0
20240319,102500,35120350,6790,6790,6790,6790,0
20240319,102400,35120350,6790,6790,6790,6790,0
20240319,102300,35120350,6790,6790,6790,6790,0
20240319,102200,35120350,6790,6790,6790,6790,0
20240319,102100,35120350,6790,6790,6790,6790,0
20240319,102000,35120350,6790,6780,6790,6780,3
20240319,101900,35099990,6790,6790,6790,6790,0
20240319,101800,35099990,6790,6780,6790,6780,21
20240319,101700,34957420,6790,6790,6790,6770,27
20240319,101600,34774120,6790,6790,6790,6790,0
20240319,101500,34774120,6790,6790,6790,6790,4
20240319,101400,34746960,6800,6800,6800,6800,0
20240319,101300,34746960,6800,6800,6800,6800,0
20240319,101200,34746960,6800,6750,6800,6750,125
20240319,101100,33899470,6780,6780,6780,6780,1
20240319,101000,33892690,6750,6770,6770,6750,450
20240319,100900,30853620,6820,6820,6820,6820,0
20240319,100800,30853620,6820,6820,6820,6820,0
20240319,100700,30853620,6820,6820,6820,6820,0
20240319,100600,30853620,6820,6820,6820,6820,1
20240319,100500,30846800,6810,6810,6810,6810,0
20240319,100400,30846800,6810,6810,6810,6810,1
20240319,100300,30839990,6820,6820,6820,6820,0
20240319,100200,30839990,6820,6820,6820,6820,0
20240319,100100,30839990,6820,6820,6820,6820,0
20240319,100000,30839990,6820,6820,6820,6820,19
20240319,095900,30710410,6820,6820,6820,6820,0
20240319,095800,30710410,6820,6820,6820,6820,0
20240319,095700,30710410,6820,6820,6820,6820,0
20240319,095600,30710410,6820,6820,6820,6820,0
20240319,095500,30710410,6820,6820,6820,6820,0
20240319,095400,30710410,6820,6820,6820,6820,0
20240319,095300,30710410,6820,6820,6820,6820,0
20240319,095200,30710410,6820,6810,6820,6810,2
20240319,095100,30696780,6820,6820,6820,6820,0
20240319,095000,30696780,6820,6820,6820,6820,1
20240319,094900,30689960,6750,6770,6770,6750,665
20240319,094800,26195310,6790,6790,6790,6790,30
20240319,094700,25991610,6800,6800,6800,6800,0
20240319,094600,25991610,6800,6800,6800,6800,0
20240319,094500,25991610,6800,6800,6800,6800,5
20240319,094400,25957610,6820,6810,6820,6810,10
20240319,094300,25889430,6820,6820,6820,6820,0
20240319,094200,25889430,6820,6820,6820,6820,0
20240319,094100,25889430,6820,6820,6820,6820,0
20240319,094000,25889430,6820,6820,6820,6820,0
20240319,093900,25889430,6820,6820,6820,6820,0
20240319,093800,25889430,6820,6800,6820,6800,2
20240319,093700,25875810,6790,6790,6790,6790,25
20240319,093600,25706060,6790,6780,6790,6780,100
20240319,093500,25028020,6780,6780,6780,6780,0
20240319,093400,25028020,6780,6780,6780,6780,0
20240319,093300,25028020,6780,6780,6780,6780,5
20240319,093200,24994120,6780,6780,6780,6780,0
20240319,093100,24994120,6780,6780,6780,6780,0
20240319,093000,24994120,6780,6770,6780,6770,4
20240319,092900,24967010,6760,6760,6760,6760,0
20240319,092800,24967010,6760,6770,6770,6760,100
20240319,092700,24290260,6750,6750,6750,6750,42
20240319,092600,24006760,6760,6760,6760,6760,0
20240319,092500,24006760,6760,6790,6790,6750,10
20240319,092400,23939200,6760,6750,6760,6750,526
20240319,092300,20388190,6760,6770,6770,6760,156
20240319,092200,19333610,6770,6790,6790,6770,383
20240319,092100,16737000,6790,6810,6810,6790,1269
20240319,092000,8110170,6820,6820,6820,6820,1
20240319,091900,8103350,6820,6820,6820,6820,3
20240319,091800,8082890,6820,6820,6820,6820,3
20240319,091700,8062430,6820,6820,6820,6820,0
20240319,091600,8062430,6820,6820,6820,6820,0
20240319,091500,8062430,6820,6820,6820,6820,0
20240319,091400,8062430,6820,6820,6820,6820,0
20240319,091300,8062430,6820,6820,6820,6820,1
20240319,091200,8055610,6810,6810,6810,6810,1
20240319,091100,8048800,6800,6800,6800,6800,0
20240319,091000,8048800,6800,6800,6800,6800,58
20240319,090900,7654400,6810,6800,6810,6800,34
20240319,090800,7423100,6810,6810,6810,6810,0
20240319,090700,7423100,6810,6810,6810,6810,12
20240319,090600,7341380,6820,6820,6820,6820,0
20240319,090500,7341380,6820,6820,6820,6820,1
20240319,090400,7334560,6800,6800,6800,6800,0
20240319,090300,7334560,6800,6810,6810,6800,100
20240319,090200,6654060,6820,6810,6820,6810,3
20240319,090100,6633620,6820,6820,6820,6820,0
20240319,090000,6633620,6820,6880,6880,6820,968