KissMeData/006140/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184700,348039060,6790,6790,6790,6790,4324
20240318,184600,348039060,6790,6790,6790,6790,0
20240318,184500,348039060,6790,6790,6790,6790,0
20240318,184400,348039060,6790,6790,6790,6790,0
20240318,184300,348039060,6790,6790,6790,6790,0
20240318,184200,348039060,6790,6790,6790,6790,0
20240318,184100,348039060,6790,6790,6790,6790,0
20240318,184000,348039060,6790,6790,6790,6790,0
20240318,183900,348039060,6790,6790,6790,6790,0
20240318,183800,348039060,6790,6790,6790,6790,0
20240318,183700,348039060,6790,6790,6790,6790,0
20240318,183600,348039060,6790,6790,6790,6790,0
20240318,183500,348039060,6790,6790,6790,6790,0
20240318,183400,348039060,6790,6790,6790,6790,0
20240318,183300,348039060,6790,6790,6790,6790,0
20240318,183200,348039060,6790,6790,6790,6790,0
20240318,183100,348039060,6790,6790,6790,6790,0
20240318,183000,348039060,6790,6790,6790,6790,0
20240318,182900,348039060,6790,6790,6790,6790,0
20240318,182800,348039060,6790,6790,6790,6790,0
20240318,182700,348039060,6790,6790,6790,6790,0
20240318,182600,348039060,6790,6790,6790,6790,0
20240318,182500,348039060,6790,6790,6790,6790,0
20240318,182400,348039060,6790,6790,6790,6790,0
20240318,182300,348039060,6790,6790,6790,6790,0
20240318,182200,348039060,6790,6790,6790,6790,0
20240318,182100,348039060,6790,6790,6790,6790,0
20240318,182000,348039060,6790,6790,6790,6790,0
20240318,181900,348039060,6790,6790,6790,6790,0
20240318,181800,348039060,6790,6790,6790,6790,0
20240318,181700,348039060,6790,6790,6790,6790,4324
20240318,181600,348039060,6790,6790,6790,6790,0
20240318,181500,348039060,6790,6790,6790,6790,0
20240318,181400,348039060,6790,6790,6790,6790,0
20240318,181300,348039060,6790,6790,6790,6790,0
20240318,181200,348039060,6790,6790,6790,6790,0
20240318,181100,348039060,6790,6790,6790,6790,0
20240318,181000,348039060,6790,6790,6790,6790,0
20240318,180900,348039060,6790,6790,6790,6790,0
20240318,180800,348039060,6790,6790,6790,6790,0
20240318,180700,348039060,6790,6790,6790,6790,0
20240318,180600,348039060,6790,6790,6790,6790,0
20240318,180500,348039060,6790,6790,6790,6790,0
20240318,180400,348039060,6790,6790,6790,6790,0
20240318,180300,348039060,6790,6790,6790,6790,0
20240318,180200,348039060,6790,6790,6790,6790,0
20240318,180100,348039060,6790,6790,6790,6790,0
20240318,180000,348039060,6790,6790,6790,6790,0
20240318,175900,348039060,6790,6790,6790,6790,0
20240318,175800,348039060,6790,6790,6790,6790,0
20240318,175700,348039060,6790,6790,6790,6790,0
20240318,175600,348039060,6790,6790,6790,6790,0
20240318,175500,348039060,6790,6790,6790,6790,0
20240318,175400,348039060,6790,6790,6790,6790,0
20240318,175300,348039060,6790,6790,6790,6790,0
20240318,175200,348039060,6790,6790,6790,6790,0
20240318,175100,348039060,6790,6790,6790,6790,0
20240318,175000,348039060,6790,6790,6790,6790,0
20240318,174900,348039060,6790,6790,6790,6790,0
20240318,174800,348039060,6790,6790,6790,6790,0
20240318,174700,348039060,6790,6790,6790,6790,4324
20240318,174600,348039060,6790,6790,6790,6790,0
20240318,174500,348039060,6790,6790,6790,6790,0
20240318,174400,348039060,6790,6790,6790,6790,0
20240318,174300,348039060,6790,6790,6790,6790,0
20240318,174200,348039060,6790,6790,6790,6790,0
20240318,174100,348039060,6790,6790,6790,6790,0
20240318,174000,348039060,6790,6790,6790,6790,0
20240318,173900,348039060,6790,6790,6790,6790,0
20240318,173800,348039060,6790,6790,6790,6790,0
20240318,173700,348039060,6790,6790,6790,6790,0
20240318,173600,348039060,6790,6790,6790,6790,0
20240318,173500,348039060,6790,6790,6790,6790,0
20240318,173400,348039060,6790,6790,6790,6790,0
20240318,173300,348039060,6790,6790,6790,6790,0
20240318,173200,348039060,6790,6790,6790,6790,0
20240318,173100,348039060,6790,6790,6790,6790,0
20240318,173000,348039060,6790,6790,6790,6790,0
20240318,172900,348039060,6790,6790,6790,6790,0
20240318,172800,348039060,6790,6790,6790,6790,0
20240318,172700,348039060,6790,6790,6790,6790,0
20240318,172600,348039060,6790,6790,6790,6790,0
20240318,172500,348039060,6790,6790,6790,6790,0
20240318,172400,348039060,6790,6790,6790,6790,0
20240318,172300,348039060,6790,6790,6790,6790,0
20240318,172200,348039060,6790,6790,6790,6790,0
20240318,172100,348039060,6790,6790,6790,6790,0
20240318,172000,348039060,6790,6790,6790,6790,0
20240318,171900,348039060,6790,6790,6790,6790,0
20240318,171800,348039060,6790,6790,6790,6790,0
20240318,171700,348039060,6790,6790,6790,6790,4324
20240318,171600,348039060,6790,6790,6790,6790,0
20240318,171500,348039060,6790,6790,6790,6790,0
20240318,171400,348039060,6790,6790,6790,6790,0
20240318,171300,348039060,6790,6790,6790,6790,0
20240318,171200,348039060,6790,6790,6790,6790,0
20240318,171100,348039060,6790,6790,6790,6790,0
20240318,171000,348039060,6790,6790,6790,6790,0
20240318,170900,348039060,6790,6790,6790,6790,0
20240318,170800,348039060,6790,6790,6790,6790,0
20240318,170700,348039060,6790,6790,6790,6790,0
20240318,170600,348039060,6790,6790,6790,6790,0
20240318,170500,348039060,6790,6790,6790,6790,0
20240318,170400,348039060,6790,6790,6790,6790,0
20240318,170300,348039060,6790,6790,6790,6790,0
20240318,170200,348039060,6790,6790,6790,6790,0
20240318,170100,348039060,6790,6790,6790,6790,0
20240318,170000,348039060,6790,6790,6790,6790,0
20240318,165900,348039060,6790,6790,6790,6790,0
20240318,165800,348039060,6790,6790,6790,6790,0
20240318,165700,348039060,6790,6790,6790,6790,0
20240318,165600,348039060,6790,6790,6790,6790,0
20240318,165500,348039060,6790,6790,6790,6790,0
20240318,165400,348039060,6790,6790,6790,6790,0
20240318,165300,348039060,6790,6790,6790,6790,0
20240318,165200,348039060,6790,6790,6790,6790,0
20240318,165100,348039060,6790,6790,6790,6790,0
20240318,165000,348039060,6790,6790,6790,6790,0
20240318,164900,348039060,6790,6790,6790,6790,0
20240318,164800,348039060,6790,6790,6790,6790,0
20240318,164700,348039060,6790,6790,6790,6790,4324
20240318,164600,348039060,6790,6790,6790,6790,0
20240318,164500,348039060,6790,6790,6790,6790,0
20240318,164400,348039060,6790,6790,6790,6790,0
20240318,164300,348039060,6790,6790,6790,6790,0
20240318,164200,348039060,6790,6790,6790,6790,0
20240318,164100,348039060,6790,6790,6790,6790,0
20240318,164000,348039060,6790,6790,6790,6790,0
20240318,163900,348039060,6790,6790,6790,6790,0
20240318,163800,348039060,6790,6790,6790,6790,0
20240318,163700,348039060,6790,6790,6790,6790,0
20240318,163600,348039060,6790,6790,6790,6790,0
20240318,163500,348039060,6790,6790,6790,6790,0
20240318,163400,348039060,6790,6790,6790,6790,0
20240318,163300,348039060,6790,6790,6790,6790,0
20240318,163200,348039060,6790,6790,6790,6790,0
20240318,163100,348039060,6790,6790,6790,6790,0
20240318,163000,348039060,6790,6790,6790,6790,0
20240318,162900,348039060,6790,6790,6790,6790,0
20240318,162800,348039060,6790,6790,6790,6790,0
20240318,162700,348039060,6790,6790,6790,6790,0
20240318,162600,348039060,6790,6790,6790,6790,0
20240318,162500,348039060,6790,6790,6790,6790,0
20240318,162400,348039060,6790,6790,6790,6790,0
20240318,162300,348039060,6790,6790,6790,6790,0
20240318,162200,348039060,6790,6790,6790,6790,0
20240318,162100,348039060,6790,6790,6790,6790,0
20240318,162000,348039060,6790,6790,6790,6790,0
20240318,161900,348039060,6790,6790,6790,6790,0
20240318,161800,348039060,6790,6790,6790,6790,0
20240318,161700,348039060,6790,6790,6790,6790,4324
20240318,161600,348039060,6790,6790,6790,6790,0
20240318,161500,348039060,6790,6790,6790,6790,0
20240318,161400,348039060,6790,6790,6790,6790,0
20240318,161300,348039060,6790,6790,6790,6790,0
20240318,161200,348039060,6790,6790,6790,6790,0
20240318,161100,348039060,6790,6790,6790,6790,0
20240318,161000,348039060,6790,6790,6790,6790,0
20240318,160900,348039060,6790,6790,6790,6790,0
20240318,160800,348039060,6790,6790,6790,6790,0
20240318,160700,348039060,6790,6790,6790,6790,0
20240318,160600,348039060,6790,6790,6790,6790,0
20240318,160500,348039060,6790,6790,6790,6790,0
20240318,160400,348039060,6790,6790,6790,6790,0
20240318,160300,348039060,6790,6790,6790,6790,0
20240318,160200,348039060,6790,6790,6790,6790,0
20240318,160100,348039060,6790,6790,6790,6790,0
20240318,160000,348039060,6790,6790,6790,6790,0
20240318,155900,348039060,6790,6790,6790,6790,0
20240318,155800,348039060,6790,6790,6790,6790,0
20240318,155700,348039060,6790,6790,6790,6790,0
20240318,155600,348039060,6790,6790,6790,6790,0
20240318,155500,348039060,6790,6790,6790,6790,0
20240318,155400,348039060,6790,6790,6790,6790,0
20240318,155300,348039060,6790,6790,6790,6790,0
20240318,155200,348039060,6790,6790,6790,6790,0
20240318,155100,348039060,6790,6790,6790,6790,0
20240318,155000,348039060,6790,6790,6790,6790,0
20240318,154900,348039060,6790,6790,6790,6790,0
20240318,154800,348039060,6790,6790,6790,6790,0
20240318,154700,348039060,6790,6790,6790,6790,4324
20240318,154600,348039060,6790,6790,6790,6790,0
20240318,154500,348039060,6790,6790,6790,6790,0
20240318,154400,348039060,6790,6790,6790,6790,0
20240318,154300,348039060,6790,6790,6790,6790,0
20240318,154200,348039060,6790,6790,6790,6790,0
20240318,154100,348039060,6790,6790,6790,6790,0
20240318,154000,348039060,6790,6790,6790,6790,0
20240318,153900,348039060,6790,6790,6790,6790,0
20240318,153800,348039060,6790,6790,6790,6790,0
20240318,153700,348039060,6790,6790,6790,6790,0
20240318,153600,348039060,6790,6790,6790,6790,0
20240318,153500,348039060,6790,6790,6790,6790,0
20240318,153400,348039060,6790,6790,6790,6790,0
20240318,153300,348039060,6790,6790,6790,6790,0
20240318,153200,348039060,6790,6790,6790,6790,0
20240318,153100,348039060,6790,6790,6790,6790,0
20240318,153000,348039060,6790,6790,6790,6790,4324
20240318,152900,318679100,6770,6770,6770,6770,0
20240318,152800,318679100,6770,6770,6770,6770,0
20240318,152700,318679100,6770,6770,6770,6770,0
20240318,152600,318679100,6770,6770,6770,6770,0
20240318,152500,318679100,6770,6770,6770,6770,0
20240318,152400,318679100,6770,6770,6770,6770,0
20240318,152300,318679100,6770,6770,6770,6770,0
20240318,152200,318679100,6770,6770,6770,6770,0
20240318,152100,318679100,6770,6770,6770,6770,0
20240318,152000,318679100,6770,6770,6770,6770,0
20240318,151900,318679100,6770,6760,6770,6740,260
20240318,151800,316925620,6760,6760,6760,6760,209
20240318,151700,315512780,6760,6760,6760,6760,9
20240318,151600,315451940,6770,6770,6780,6770,29
20240318,151500,315255410,6780,6780,6780,6780,230
20240318,151400,313696010,6780,6780,6780,6780,0
20240318,151300,313696010,6780,6780,6780,6780,23
20240318,151200,313540070,6780,6750,6780,6750,25
20240318,151100,313371020,6780,6780,6780,6780,100
20240318,151000,312693020,6770,6770,6770,6770,278
20240318,150900,310810960,6750,6750,6750,6750,0
20240318,150800,310810960,6750,6750,6750,6750,1
20240318,150700,310804210,6770,6770,6770,6770,0
20240318,150600,310804210,6770,6770,6770,6770,0
20240318,150500,310804210,6770,6770,6770,6770,0
20240318,150400,310804210,6770,6770,6770,6770,93
20240318,150300,310174600,6770,6770,6770,6770,0
20240318,150200,310174600,6770,6770,6770,6770,0
20240318,150100,310174600,6770,6740,6770,6740,50
20240318,150000,309837300,6740,6740,6740,6740,20
20240318,145900,309702500,6770,6770,6770,6770,76
20240318,145800,309187980,6770,6770,6770,6770,1
20240318,145700,309181210,6770,6770,6770,6770,0
20240318,145600,309181210,6770,6770,6770,6770,0
20240318,145500,309181210,6770,6770,6770,6770,0
20240318,145400,309181210,6770,6770,6770,6770,1
20240318,145300,309174440,6770,6770,6770,6770,0
20240318,145200,309174440,6770,6770,6770,6770,16
20240318,145100,309066120,6750,6750,6750,6750,1
20240318,145000,309059370,6750,6750,6750,6750,275
20240318,144900,307203120,6750,6750,6750,6750,1
20240318,144800,307196370,6750,6750,6750,6750,30
20240318,144700,306993870,6750,6750,6750,6750,0
20240318,144600,306993870,6750,6740,6750,6740,25
20240318,144500,306825230,6730,6730,6730,6730,0
20240318,144400,306825230,6730,6730,6730,6730,0
20240318,144300,306825230,6730,6770,6770,6730,49
20240318,144200,306495060,6770,6740,6770,6740,80
20240318,144100,305955350,6730,6730,6730,6730,0
20240318,144000,305955350,6730,6780,6780,6730,8
20240318,143900,305901460,6730,6730,6730,6730,0
20240318,143800,305901460,6730,6730,6730,6730,5
20240318,143700,305867810,6790,6790,6790,6790,5
20240318,143600,305833860,6700,6780,6780,6700,4230
20240318,143500,277339400,6780,6790,6790,6780,207
20240318,143400,275933940,6790,6790,6790,6790,0
20240318,143300,275933940,6790,6790,6790,6790,0
20240318,143200,275933940,6790,6790,6790,6790,0
20240318,143100,275933940,6790,6790,6790,6790,0
20240318,143000,275933940,6790,6790,6790,6790,0
20240318,142900,275933940,6790,6790,6790,6790,8
20240318,142800,275879620,6790,6790,6790,6790,0
20240318,142700,275879620,6790,6790,6790,6790,0
20240318,142600,275879620,6790,6790,6790,6790,1
20240318,142500,275872830,6790,6790,6790,6790,5
20240318,142400,275838880,6790,6790,6790,6790,1
20240318,142300,275832090,6790,6790,6790,6790,19
20240318,142200,275703080,6790,6790,6790,6790,182
20240318,142100,274467300,6790,6790,6790,6790,0
20240318,142000,274467300,6790,6790,6790,6790,0
20240318,141900,274467300,6790,6790,6790,6790,0
20240318,141800,274467300,6790,6790,6790,6790,44
20240318,141700,274168540,6800,6800,6800,6800,0
20240318,141600,274168540,6800,6780,6800,6780,450
20240318,141500,271115040,6770,6770,6770,6770,0
20240318,141400,271115040,6770,6770,6770,6770,0
20240318,141300,271115040,6770,6770,6770,6770,0
20240318,141200,271115040,6770,6770,6770,6770,27
20240318,141100,270932250,6770,6760,6770,6760,1110
20240318,141000,263427560,6770,6770,6770,6760,79
20240318,140900,262893480,6770,6770,6770,6770,7
20240318,140800,262846090,6770,6770,6770,6770,7
20240318,140700,262798700,6770,6770,6780,6770,155
20240318,140600,261748500,6770,6770,6770,6770,32
20240318,140500,261531860,6770,6770,6770,6770,5
20240318,140400,261498010,6780,6780,6780,6780,155
20240318,140300,260447110,6790,6790,6790,6790,0
20240318,140200,260447110,6790,6790,6790,6790,0
20240318,140100,260447110,6790,6790,6790,6790,5
20240318,140000,260413160,6800,6800,6800,6800,0
20240318,135900,260413160,6800,6800,6800,6800,0
20240318,135800,260413160,6800,6800,6800,6800,0
20240318,135700,260413160,6800,6800,6800,6800,0
20240318,135600,260413160,6800,6800,6800,6800,0
20240318,135500,260413160,6800,6800,6800,6800,100
20240318,135400,259733160,6800,6800,6800,6800,0
20240318,135300,259733160,6800,6800,6800,6800,0
20240318,135200,259733160,6800,6800,6800,6800,0
20240318,135100,259733160,6800,6800,6800,6800,0
20240318,135000,259733160,6800,6800,6800,6800,1
20240318,134900,259726360,6800,6800,6800,6800,0
20240318,134800,259726360,6800,6800,6800,6800,0
20240318,134700,259726360,6800,6800,6800,6800,100
20240318,134600,259046360,6800,6790,6800,6790,200
20240318,134500,257686560,6800,6790,6800,6790,601
20240318,134400,253599770,6800,6800,6800,6800,0
20240318,134300,253599770,6800,6800,6800,6800,40
20240318,134200,253327770,6800,6800,6800,6800,0
20240318,134100,253327770,6800,6800,6800,6800,500
20240318,134000,249927770,6800,6800,6800,6800,69
20240318,133900,249458570,6790,6790,6790,6790,0
20240318,133800,249458570,6790,6780,6790,6780,1000
20240318,133700,242669180,6770,6770,6770,6770,0
20240318,133600,242669180,6770,6770,6770,6770,15
20240318,133500,242567630,6770,6770,6770,6770,0
20240318,133400,242567630,6770,6770,6770,6770,0
20240318,133300,242567630,6770,6770,6770,6770,0
20240318,133200,242567630,6770,6770,6770,6770,0
20240318,133100,242567630,6770,6770,6770,6770,9
20240318,133000,242506700,6780,6780,6780,6780,0
20240318,132900,242506700,6780,6780,6780,6780,0
20240318,132800,242506700,6780,6780,6780,6780,0
20240318,132700,242506700,6780,6780,6780,6780,0
20240318,132600,242506700,6780,6780,6780,6780,0
20240318,132500,242506700,6780,6770,6780,6770,14
20240318,132400,242411910,6780,6780,6780,6780,0
20240318,132300,242411910,6780,6780,6780,6780,3
20240318,132200,242391570,6780,6780,6780,6780,147
20240318,132100,241394910,6780,6780,6780,6780,0
20240318,132000,241394910,6780,6780,6780,6780,0
20240318,131900,241394910,6780,6780,6780,6780,0
20240318,131800,241394910,6780,6780,6780,6780,0
20240318,131700,241394910,6780,6770,6780,6770,2
20240318,131600,241381360,6770,6770,6770,6770,0
20240318,131500,241381360,6770,6770,6770,6770,10
20240318,131400,241313660,6770,6760,6770,6730,151
20240318,131300,240296640,6780,6780,6780,6780,0
20240318,131200,240296640,6780,6780,6780,6780,1
20240318,131100,240289860,6800,6800,6800,6790,34
20240318,131000,240058700,6800,6800,6800,6800,4
20240318,130900,240031500,6800,6790,6800,6790,3
20240318,130800,240011120,6790,6790,6790,6790,2
20240318,130700,239997540,6790,6780,6790,6780,200
20240318,130600,238639710,6780,6780,6780,6780,0
20240318,130500,238639710,6780,6780,6780,6780,0
20240318,130400,238639710,6780,6790,6790,6780,21
20240318,130300,238497320,6790,6790,6790,6790,0
20240318,130200,238497320,6790,6760,6790,6760,1082
20240318,130100,231160920,6760,6760,6760,6760,0
20240318,130000,231160920,6760,6760,6760,6760,0
20240318,125900,231160920,6760,6760,6760,6760,68
20240318,125800,230701240,6760,6760,6760,6760,0
20240318,125700,230701240,6760,6760,6760,6760,0
20240318,125600,230701240,6760,6760,6760,6760,0
20240318,125500,230701240,6760,6760,6760,6760,0
20240318,125400,230701240,6760,6760,6760,6760,169
20240318,125300,229558800,6770,6760,6770,6760,130
20240318,125200,228679980,6760,6760,6760,6760,22
20240318,125100,228531260,6760,6760,6760,6760,38
20240318,125000,228274380,6760,6760,6760,6760,0
20240318,124900,228274380,6760,6760,6760,6760,9
20240318,124800,228213540,6760,6760,6760,6760,0
20240318,124700,228213540,6760,6760,6760,6760,103
20240318,124600,227517260,6770,6760,6770,6760,11
20240318,124500,227442850,6770,6770,6770,6760,4
20240318,124400,227415780,6780,6770,6780,6770,110
20240318,124300,226670000,6770,6780,6780,6760,45
20240318,124200,226365480,6770,6760,6770,6760,778
20240318,124100,221105260,6760,6760,6760,6760,2
20240318,124000,221091740,6760,6760,6760,6760,0
20240318,123900,221091740,6760,6760,6760,6760,0
20240318,123800,221091740,6760,6760,6760,6760,0
20240318,123700,221091740,6760,6760,6760,6760,0
20240318,123600,221091740,6760,6760,6760,6760,1
20240318,123500,221084980,6720,6720,6720,6720,0
20240318,123400,221084980,6720,6720,6720,6720,178
20240318,123300,219888820,6720,6740,6740,6720,226
20240318,123200,218366770,6740,6740,6740,6740,6
20240318,123100,218326330,6760,6760,6760,6760,0
20240318,123000,218326330,6760,6760,6760,6760,0
20240318,122900,218326330,6760,6760,6760,6760,0
20240318,122800,218326330,6760,6760,6760,6760,0
20240318,122700,218326330,6760,6760,6760,6760,0
20240318,122600,218326330,6760,6760,6760,6760,0
20240318,122500,218326330,6760,6760,6760,6760,0
20240318,122400,218326330,6760,6760,6760,6760,1
20240318,122300,218319570,6740,6740,6740,6740,0
20240318,122200,218319570,6740,6740,6740,6740,10
20240318,122100,218252170,6740,6750,6750,6740,17
20240318,122000,218137430,6750,6750,6750,6750,18
20240318,121900,218015930,6750,6750,6750,6750,2
20240318,121800,218002430,6750,6750,6750,6750,60
20240318,121700,217597430,6750,6750,6750,6750,0
20240318,121600,217597430,6750,6750,6750,6750,4
20240318,121500,217570430,6760,6750,6760,6750,4
20240318,121400,217543410,6760,6740,6760,6740,7
20240318,121300,217496210,6760,6760,6760,6760,0
20240318,121200,217496210,6760,6760,6760,6760,0
20240318,121100,217496210,6760,6760,6760,6760,3
20240318,121000,217475930,6740,6740,6740,6740,0
20240318,120900,217475930,6740,6740,6740,6740,0
20240318,120800,217475930,6740,6740,6740,6740,0
20240318,120700,217475930,6740,6740,6740,6740,80
20240318,120600,216936730,6760,6760,6760,6760,0
20240318,120500,216936730,6760,6760,6760,6760,2
20240318,120400,216923210,6750,6750,6750,6750,16
20240318,120300,216815210,6750,6750,6750,6750,2
20240318,120200,216801710,6740,6740,6740,6740,20
20240318,120100,216666910,6740,6740,6740,6740,0
20240318,120000,216666910,6740,6740,6740,6740,0
20240318,115900,216666910,6740,6740,6740,6740,0
20240318,115800,216666910,6740,6740,6740,6740,0
20240318,115700,216666910,6740,6740,6740,6740,0
20240318,115600,216666910,6740,6740,6740,6740,0
20240318,115500,216666910,6740,6740,6740,6740,3
20240318,115400,216646690,6750,6750,6750,6750,0
20240318,115300,216646690,6750,6750,6750,6750,30
20240318,115200,216444190,6760,6760,6760,6760,0
20240318,115100,216444190,6760,6760,6760,6760,0
20240318,115000,216444190,6760,6760,6760,6760,0
20240318,114900,216444190,6760,6760,6760,6760,0
20240318,114800,216444190,6760,6760,6760,6760,0
20240318,114700,216444190,6760,6760,6760,6760,0
20240318,114600,216444190,6760,6760,6760,6760,0
20240318,114500,216444190,6760,6760,6760,6760,0
20240318,114400,216444190,6760,6760,6760,6760,2
20240318,114300,216430670,6750,6750,6750,6750,340
20240318,114200,214135670,6760,6760,6760,6760,100
20240318,114100,213459670,6760,6760,6760,6760,3
20240318,114000,213439390,6750,6750,6760,6750,873
20240318,113900,207539220,6750,6750,6750,6750,0
20240318,113800,207539220,6750,6750,6750,6750,0
20240318,113700,207539220,6750,6750,6750,6750,0
20240318,113600,207539220,6750,6740,6750,6740,4
20240318,113500,207512240,6730,6730,6730,6730,0
20240318,113400,207512240,6730,6730,6730,6730,0
20240318,113300,207512240,6730,6730,6730,6730,0
20240318,113200,207512240,6730,6730,6730,6730,0
20240318,113100,207512240,6730,6730,6730,6730,0
20240318,113000,207512240,6730,6730,6730,6730,0
20240318,112900,207512240,6730,6730,6730,6730,0
20240318,112800,207512240,6730,6730,6730,6730,0
20240318,112700,207512240,6730,6730,6730,6730,579
20240318,112600,203615570,6720,6720,6720,6720,0
20240318,112500,203615570,6720,6720,6720,6720,0
20240318,112400,203615570,6720,6720,6720,6720,0
20240318,112300,203615570,6720,6720,6720,6720,0
20240318,112200,203615570,6720,6730,6730,6720,44
20240318,112100,203319750,6730,6730,6730,6730,0
20240318,112000,203319750,6730,6730,6730,6730,0
20240318,111900,203319750,6730,6730,6730,6730,0
20240318,111800,203319750,6730,6730,6730,6730,2
20240318,111700,203306290,6720,6720,6720,6720,0
20240318,111600,203306290,6720,6720,6720,6720,33
20240318,111500,203084530,6710,6710,6710,6710,0
20240318,111400,203084530,6710,6710,6710,6710,0
20240318,111300,203084530,6710,6720,6720,6710,193
20240318,111200,201788460,6730,6730,6730,6730,25
20240318,111100,201620210,6730,6730,6730,6730,7
20240318,111000,201573100,6740,6740,6740,6740,0
20240318,110900,201573100,6740,6740,6740,6740,1
20240318,110800,201566360,6740,6740,6740,6740,0
20240318,110700,201566360,6740,6740,6740,6740,0
20240318,110600,201566360,6740,6740,6740,6740,1
20240318,110500,201559620,6740,6740,6740,6740,105
20240318,110400,200851920,6740,6740,6740,6740,0
20240318,110300,200851920,6740,6740,6740,6740,0
20240318,110200,200851920,6740,6740,6740,6740,0
20240318,110100,200851920,6740,6740,6740,6740,1
20240318,110000,200845180,6750,6740,6750,6740,3
20240318,105900,200824940,6750,6740,6750,6740,28
20240318,105800,200636200,6740,6740,6740,6740,0
20240318,105700,200636200,6740,6730,6740,6730,130
20240318,105600,199761260,6730,6740,6740,6720,678
20240318,105500,195204480,6750,6750,6750,6750,0
20240318,105400,195204480,6750,6730,6750,6730,37
20240318,105300,194955410,6730,6750,6750,6730,7
20240318,105200,194908180,6750,6750,6750,6750,4
20240318,105100,194881180,6740,6740,6740,6740,0
20240318,105000,194881180,6740,6740,6740,6740,0
20240318,104900,194881180,6740,6740,6740,6740,0
20240318,104800,194881180,6740,6740,6740,6740,272
20240318,104700,193047900,6750,6750,6750,6750,0
20240318,104600,193047900,6750,6750,6750,6750,7
20240318,104500,193000650,6750,6750,6750,6750,0
20240318,104400,193000650,6750,6770,6770,6750,30
20240318,104300,192797590,6770,6770,6770,6770,0
20240318,104200,192797590,6770,6770,6770,6770,29
20240318,104100,192601260,6780,6760,6780,6760,5
20240318,104000,192567400,6780,6780,6780,6780,0
20240318,103900,192567400,6780,6760,6780,6760,240
20240318,103800,190941640,6770,6750,6770,6750,92
20240318,103700,190320600,6760,6770,6770,6760,93
20240318,103600,189691000,6770,6780,6780,6770,10
20240318,103500,189623240,6770,6770,6770,6770,3
20240318,103400,189602930,6780,6780,6780,6780,0
20240318,103300,189602930,6780,6780,6780,6780,0
20240318,103200,189602930,6780,6780,6780,6780,0
20240318,103100,189602930,6780,6770,6780,6770,75
20240318,103000,189095000,6760,6750,6760,6750,2
20240318,102900,189081490,6760,6760,6760,6760,19
20240318,102800,188953050,6760,6760,6770,6760,14
20240318,102700,188858380,6760,6760,6760,6760,70
20240318,102600,188385180,6760,6760,6760,6760,2
20240318,102500,188371660,6770,6770,6770,6770,0
20240318,102400,188371660,6770,6770,6770,6770,0
20240318,102300,188371660,6770,6770,6770,6770,1
20240318,102200,188364890,6780,6780,6780,6780,0
20240318,102100,188364890,6780,6780,6780,6780,0
20240318,102000,188364890,6780,6780,6780,6780,0
20240318,101900,188364890,6780,6780,6780,6780,0
20240318,101800,188364890,6780,6780,6780,6780,0
20240318,101700,188364890,6780,6770,6780,6770,200
20240318,101600,187008940,6790,6790,6790,6790,0
20240318,101500,187008940,6790,6790,6790,6790,0
20240318,101400,187008940,6790,6790,6790,6790,0
20240318,101300,187008940,6790,6790,6790,6790,0
20240318,101200,187008940,6790,6790,6790,6790,221
20240318,101100,185508350,6790,6790,6790,6790,2
20240318,101000,185494770,6790,6790,6790,6790,149
20240318,100900,184483060,6780,6780,6780,6780,0
20240318,100800,184483060,6780,6780,6780,6780,519
20240318,100700,180964240,6760,6780,6780,6760,502
20240318,100600,177570650,6760,6760,6760,6760,0
20240318,100500,177570650,6760,6760,6760,6760,43
20240318,100400,177279970,6760,6760,6760,6760,357
20240318,100300,174866650,6800,6780,6800,6780,11
20240318,100200,174792050,6730,6800,6800,6690,8003
20240318,100100,120997360,6810,6800,6810,6800,196
20240318,100000,119663470,6800,6800,6800,6800,13
20240318,095900,119575070,6810,6810,6810,6810,12
20240318,095800,119493350,6760,6770,6770,6760,793
20240318,095700,114124760,6770,6800,6800,6770,16
20240318,095600,114016120,6790,6810,6810,6790,669
20240318,095500,109465370,6810,6820,6820,6810,28
20240318,095400,109274590,6820,6810,6820,6810,429
20240318,095300,106348870,6820,6820,6820,6810,53
20240318,095200,105987530,6830,6820,6830,6820,115
20240318,095100,105203080,6820,6810,6820,6810,349
20240318,095000,102824800,6810,6790,6810,6790,752
20240318,094900,97714010,6780,6780,6780,6780,73
20240318,094800,97219070,6790,6790,6790,6790,105
20240318,094700,96506120,6800,6770,6800,6770,87
20240318,094600,95916530,6770,6780,6780,6770,160
20240318,094500,94833230,6770,6780,6780,6770,392
20240318,094400,92177190,6800,6770,6800,6770,42
20240318,094300,91892590,6770,6790,6790,6770,20
20240318,094200,91756990,6790,6800,6800,6790,316
20240318,094100,89608290,6800,6800,6810,6770,585
20240318,094000,85628650,6790,6780,6790,6780,785
20240318,093900,80299010,6770,6770,6770,6770,0
20240318,093800,80299010,6770,6770,6770,6770,242
20240318,093700,78660670,6760,6760,6760,6760,496
20240318,093600,75307710,6760,6760,6760,6760,14
20240318,093500,75213070,6760,6760,6760,6760,0
20240318,093400,75213070,6760,6760,6760,6760,0
20240318,093300,75213070,6760,6760,6760,6760,41
20240318,093200,74935910,6760,6760,6760,6760,59
20240318,093100,74537070,6740,6740,6740,6740,58
20240318,093000,74146150,6730,6750,6750,6730,263
20240318,092900,72374140,6750,6750,6750,6750,13
20240318,092800,72286390,6750,6760,6760,6750,15
20240318,092700,72185110,6780,6780,6780,6780,57
20240318,092600,71798650,6780,6780,6780,6780,330
20240318,092500,69561250,6770,6760,6770,6760,450
20240318,092400,66517610,6760,6760,6760,6760,0
20240318,092300,66517610,6760,6760,6760,6760,0
20240318,092200,66517610,6760,6760,6760,6760,0
20240318,092100,66517610,6760,6760,6760,6760,0
20240318,092000,66517610,6760,6760,6760,6760,49
20240318,091900,66186370,6760,6760,6760,6760,193
20240318,091800,64881690,6760,6760,6770,6760,220
20240318,091700,63393590,6770,6770,6770,6760,124
20240318,091600,62554120,6780,6780,6780,6770,30
20240318,091500,62350860,6780,6760,6780,6760,187
20240318,091400,61085070,6760,6760,6760,6750,308
20240318,091300,59003000,6760,6760,6760,6760,64
20240318,091200,58570360,6760,6750,6760,6750,463
20240318,091100,55440660,6750,6720,6750,6720,873
20240318,091000,49551390,6720,6720,6720,6720,1328
20240318,090900,40627230,6730,6730,6740,6730,473
20240318,090800,37443210,6730,6730,6760,6730,782
20240318,090700,32171940,6720,6740,6740,6720,712
20240318,090600,27377780,6740,6720,6750,6720,538
20240318,090500,23753700,6720,6730,6730,6720,430
20240318,090400,20859850,6730,6710,6730,6700,456
20240318,090300,17800000,6730,6700,6730,6700,683
20240318,090200,13203550,6700,6650,6700,6650,219
20240318,090100,11740670,6650,6670,6670,6650,1081
20240318,090000,4535300,6650,6650,6650,6650,682