KissMeData/019990/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190400,175950470,6650,6650,6650,6650,919
20240318,190300,175950470,6650,6650,6650,6650,0
20240318,190200,175950470,6650,6650,6650,6650,0
20240318,190100,175950470,6650,6650,6650,6650,0
20240318,190000,175950470,6650,6650,6650,6650,0
20240318,185900,175950470,6650,6650,6650,6650,0
20240318,185800,175950470,6650,6650,6650,6650,0
20240318,185700,175950470,6650,6650,6650,6650,0
20240318,185600,175950470,6650,6650,6650,6650,0
20240318,185500,175950470,6650,6650,6650,6650,0
20240318,185400,175950470,6650,6650,6650,6650,0
20240318,185300,175950470,6650,6650,6650,6650,0
20240318,185200,175950470,6650,6650,6650,6650,0
20240318,185100,175950470,6650,6650,6650,6650,0
20240318,185000,175950470,6650,6650,6650,6650,0
20240318,184900,175950470,6650,6650,6650,6650,0
20240318,184800,175950470,6650,6650,6650,6650,0
20240318,184700,175950470,6650,6650,6650,6650,0
20240318,184600,175950470,6650,6650,6650,6650,0
20240318,184500,175950470,6650,6650,6650,6650,0
20240318,184400,175950470,6650,6650,6650,6650,0
20240318,184300,175950470,6650,6650,6650,6650,0
20240318,184200,175950470,6650,6650,6650,6650,0
20240318,184100,175950470,6650,6650,6650,6650,0
20240318,184000,175950470,6650,6650,6650,6650,0
20240318,183900,175950470,6650,6650,6650,6650,0
20240318,183800,175950470,6650,6650,6650,6650,0
20240318,183700,175950470,6650,6650,6650,6650,0
20240318,183600,175950470,6650,6650,6650,6650,0
20240318,183500,175950470,6650,6650,6650,6650,0
20240318,183400,175950470,6650,6650,6650,6650,919
20240318,183300,175950470,6650,6650,6650,6650,0
20240318,183200,175950470,6650,6650,6650,6650,0
20240318,183100,175950470,6650,6650,6650,6650,0
20240318,183000,175950470,6650,6650,6650,6650,0
20240318,182900,175950470,6650,6650,6650,6650,0
20240318,182800,175950470,6650,6650,6650,6650,0
20240318,182700,175950470,6650,6650,6650,6650,0
20240318,182600,175950470,6650,6650,6650,6650,0
20240318,182500,175950470,6650,6650,6650,6650,0
20240318,182400,175950470,6650,6650,6650,6650,0
20240318,182300,175950470,6650,6650,6650,6650,0
20240318,182200,175950470,6650,6650,6650,6650,0
20240318,182100,175950470,6650,6650,6650,6650,0
20240318,182000,175950470,6650,6650,6650,6650,0
20240318,181900,175950470,6650,6650,6650,6650,0
20240318,181800,175950470,6650,6650,6650,6650,0
20240318,181700,175950470,6650,6650,6650,6650,0
20240318,181600,175950470,6650,6650,6650,6650,0
20240318,181500,175950470,6650,6650,6650,6650,0
20240318,181400,175950470,6650,6650,6650,6650,0
20240318,181300,175950470,6650,6650,6650,6650,0
20240318,181200,175950470,6650,6650,6650,6650,0
20240318,181100,175950470,6650,6650,6650,6650,0
20240318,181000,175950470,6650,6650,6650,6650,0
20240318,180900,175950470,6650,6650,6650,6650,0
20240318,180800,175950470,6650,6650,6650,6650,0
20240318,180700,175950470,6650,6650,6650,6650,0
20240318,180600,175950470,6650,6650,6650,6650,0
20240318,180500,175950470,6650,6650,6650,6650,0
20240318,180400,175950470,6650,6650,6650,6650,919
20240318,180300,175950470,6650,6650,6650,6650,0
20240318,180200,175950470,6650,6650,6650,6650,0
20240318,180100,175950470,6650,6650,6650,6650,0
20240318,180000,175950470,6650,6650,6650,6650,0
20240318,175900,175950470,6650,6650,6650,6650,0
20240318,175800,175950470,6650,6650,6650,6650,0
20240318,175700,175950470,6650,6650,6650,6650,0
20240318,175600,175950470,6650,6650,6650,6650,0
20240318,175500,175950470,6650,6650,6650,6650,0
20240318,175400,175950470,6650,6650,6650,6650,0
20240318,175300,175950470,6650,6650,6650,6650,0
20240318,175200,175950470,6650,6650,6650,6650,0
20240318,175100,175950470,6650,6650,6650,6650,0
20240318,175000,175950470,6650,6650,6650,6650,0
20240318,174900,175950470,6650,6650,6650,6650,0
20240318,174800,175950470,6650,6650,6650,6650,0
20240318,174700,175950470,6650,6650,6650,6650,0
20240318,174600,175950470,6650,6650,6650,6650,0
20240318,174500,175950470,6650,6650,6650,6650,0
20240318,174400,175950470,6650,6650,6650,6650,0
20240318,174300,175950470,6650,6650,6650,6650,0
20240318,174200,175950470,6650,6650,6650,6650,0
20240318,174100,175950470,6650,6650,6650,6650,0
20240318,174000,175950470,6650,6650,6650,6650,0
20240318,173900,175950470,6650,6650,6650,6650,0
20240318,173800,175950470,6650,6650,6650,6650,0
20240318,173700,175950470,6650,6650,6650,6650,0
20240318,173600,175950470,6650,6650,6650,6650,0
20240318,173500,175950470,6650,6650,6650,6650,0
20240318,173400,175950470,6650,6650,6650,6650,919
20240318,173300,175950470,6650,6650,6650,6650,0
20240318,173200,175950470,6650,6650,6650,6650,0
20240318,173100,175950470,6650,6650,6650,6650,0
20240318,173000,175950470,6650,6650,6650,6650,0
20240318,172900,175950470,6650,6650,6650,6650,0
20240318,172800,175950470,6650,6650,6650,6650,0
20240318,172700,175950470,6650,6650,6650,6650,0
20240318,172600,175950470,6650,6650,6650,6650,0
20240318,172500,175950470,6650,6650,6650,6650,0
20240318,172400,175950470,6650,6650,6650,6650,0
20240318,172300,175950470,6650,6650,6650,6650,0
20240318,172200,175950470,6650,6650,6650,6650,0
20240318,172100,175950470,6650,6650,6650,6650,0
20240318,172000,175950470,6650,6650,6650,6650,0
20240318,171900,175950470,6650,6650,6650,6650,0
20240318,171800,175950470,6650,6650,6650,6650,0
20240318,171700,175950470,6650,6650,6650,6650,0
20240318,171600,175950470,6650,6650,6650,6650,0
20240318,171500,175950470,6650,6650,6650,6650,0
20240318,171400,175950470,6650,6650,6650,6650,0
20240318,171300,175950470,6650,6650,6650,6650,0
20240318,171200,175950470,6650,6650,6650,6650,0
20240318,171100,175950470,6650,6650,6650,6650,0
20240318,171000,175950470,6650,6650,6650,6650,0
20240318,170900,175950470,6650,6650,6650,6650,0
20240318,170800,175950470,6650,6650,6650,6650,0
20240318,170700,175950470,6650,6650,6650,6650,0
20240318,170600,175950470,6650,6650,6650,6650,0
20240318,170500,175950470,6650,6650,6650,6650,0
20240318,170400,175950470,6650,6650,6650,6650,919
20240318,170300,175950470,6650,6650,6650,6650,0
20240318,170200,175950470,6650,6650,6650,6650,0
20240318,170100,175950470,6650,6650,6650,6650,0
20240318,170000,175950470,6650,6650,6650,6650,0
20240318,165900,175950470,6650,6650,6650,6650,0
20240318,165800,175950470,6650,6650,6650,6650,0
20240318,165700,175950470,6650,6650,6650,6650,0
20240318,165600,175950470,6650,6650,6650,6650,0
20240318,165500,175950470,6650,6650,6650,6650,0
20240318,165400,175950470,6650,6650,6650,6650,0
20240318,165300,175950470,6650,6650,6650,6650,0
20240318,165200,175950470,6650,6650,6650,6650,0
20240318,165100,175950470,6650,6650,6650,6650,0
20240318,165000,175950470,6650,6650,6650,6650,0
20240318,164900,175950470,6650,6650,6650,6650,0
20240318,164800,175950470,6650,6650,6650,6650,0
20240318,164700,175950470,6650,6650,6650,6650,0
20240318,164600,175950470,6650,6650,6650,6650,0
20240318,164500,175950470,6650,6650,6650,6650,0
20240318,164400,175950470,6650,6650,6650,6650,0
20240318,164300,175950470,6650,6650,6650,6650,0
20240318,164200,175950470,6650,6650,6650,6650,0
20240318,164100,175950470,6650,6650,6650,6650,0
20240318,164000,175950470,6650,6650,6650,6650,0
20240318,163900,175950470,6650,6650,6650,6650,0
20240318,163800,175950470,6650,6650,6650,6650,0
20240318,163700,175950470,6650,6650,6650,6650,0
20240318,163600,175950470,6650,6650,6650,6650,0
20240318,163500,175950470,6650,6650,6650,6650,0
20240318,163400,175950470,6650,6650,6650,6650,919
20240318,163300,175950470,6650,6650,6650,6650,0
20240318,163200,175950470,6650,6650,6650,6650,0
20240318,163100,175950470,6650,6650,6650,6650,0
20240318,163000,175950470,6650,6650,6650,6650,0
20240318,162900,175950470,6650,6650,6650,6650,0
20240318,162800,175950470,6650,6650,6650,6650,0
20240318,162700,175950470,6650,6650,6650,6650,0
20240318,162600,175950470,6650,6650,6650,6650,0
20240318,162500,175950470,6650,6650,6650,6650,0
20240318,162400,175950470,6650,6650,6650,6650,0
20240318,162300,175950470,6650,6650,6650,6650,0
20240318,162200,175950470,6650,6650,6650,6650,0
20240318,162100,175950470,6650,6650,6650,6650,0
20240318,162000,175950470,6650,6650,6650,6650,0
20240318,161900,175950470,6650,6650,6650,6650,0
20240318,161800,175950470,6650,6650,6650,6650,0
20240318,161700,175950470,6650,6650,6650,6650,0
20240318,161600,175950470,6650,6650,6650,6650,0
20240318,161500,175950470,6650,6650,6650,6650,0
20240318,161400,175950470,6650,6650,6650,6650,0
20240318,161300,175950470,6650,6650,6650,6650,0
20240318,161200,175950470,6650,6650,6650,6650,0
20240318,161100,175950470,6650,6650,6650,6650,0
20240318,161000,175950470,6650,6650,6650,6650,0
20240318,160900,175950470,6650,6650,6650,6650,0
20240318,160800,175950470,6650,6650,6650,6650,0
20240318,160700,175950470,6650,6650,6650,6650,0
20240318,160600,175950470,6650,6650,6650,6650,0
20240318,160500,175950470,6650,6650,6650,6650,0
20240318,160400,175950470,6650,6650,6650,6650,919
20240318,160300,175950470,6650,6650,6650,6650,0
20240318,160200,175950470,6650,6650,6650,6650,0
20240318,160100,175950470,6650,6650,6650,6650,0
20240318,160000,175950470,6650,6650,6650,6650,0
20240318,155900,175950470,6650,6650,6650,6650,0
20240318,155800,175950470,6650,6650,6650,6650,0
20240318,155700,175950470,6650,6650,6650,6650,0
20240318,155600,175950470,6650,6650,6650,6650,0
20240318,155500,175950470,6650,6650,6650,6650,0
20240318,155400,175950470,6650,6650,6650,6650,0
20240318,155300,175950470,6650,6650,6650,6650,0
20240318,155200,175950470,6650,6650,6650,6650,0
20240318,155100,175950470,6650,6650,6650,6650,0
20240318,155000,175950470,6650,6650,6650,6650,0
20240318,154900,175950470,6650,6650,6650,6650,0
20240318,154800,175950470,6650,6650,6650,6650,0
20240318,154700,175950470,6650,6650,6650,6650,0
20240318,154600,175950470,6650,6650,6650,6650,0
20240318,154500,175950470,6650,6650,6650,6650,0
20240318,154400,175950470,6650,6650,6650,6650,0
20240318,154300,175950470,6650,6650,6650,6650,0
20240318,154200,175950470,6650,6650,6650,6650,0
20240318,154100,175950470,6650,6650,6650,6650,0
20240318,154000,175950470,6650,6650,6650,6650,0
20240318,153900,175950470,6650,6650,6650,6650,0
20240318,153800,175950470,6650,6650,6650,6650,0
20240318,153700,175950470,6650,6650,6650,6650,0
20240318,153600,175950470,6650,6650,6650,6650,0
20240318,153500,175950470,6650,6650,6650,6650,0
20240318,153400,175950470,6650,6650,6650,6650,919
20240318,153300,175950470,6650,6650,6650,6650,0
20240318,153200,175950470,6650,6650,6650,6650,0
20240318,153100,175950470,6650,6650,6650,6650,0
20240318,153000,175950470,6650,6650,6650,6650,919
20240318,152900,169839120,6660,6660,6660,6660,0
20240318,152800,169839120,6660,6660,6660,6660,0
20240318,152700,169839120,6660,6660,6660,6660,0
20240318,152600,169839120,6660,6660,6660,6660,0
20240318,152500,169839120,6660,6660,6660,6660,0
20240318,152400,169839120,6660,6660,6660,6660,0
20240318,152300,169839120,6660,6660,6660,6660,0
20240318,152200,169839120,6660,6660,6660,6660,0
20240318,152100,169839120,6660,6660,6660,6660,0
20240318,152000,169839120,6660,6660,6660,6660,0
20240318,151900,169839120,6660,6680,6680,6660,11
20240318,151800,169765660,6660,6660,6660,6660,100
20240318,151700,169099660,6660,6660,6680,6660,301
20240318,151600,167094960,6680,6680,6680,6680,11
20240318,151500,167021480,6680,6680,6680,6680,0
20240318,151400,167021480,6680,6680,6680,6680,21
20240318,151300,166881200,6680,6680,6680,6680,0
20240318,151200,166881200,6680,6680,6680,6680,0
20240318,151100,166881200,6680,6680,6680,6680,2
20240318,151000,166867840,6660,6680,6680,6660,279
20240318,150900,165009380,6690,6690,6690,6690,0
20240318,150800,165009380,6690,6690,6690,6690,0
20240318,150700,165009380,6690,6690,6690,6690,0
20240318,150600,165009380,6690,6690,6690,6690,0
20240318,150500,165009380,6690,6690,6690,6690,0
20240318,150400,165009380,6690,6680,6690,6660,302
20240318,150300,162991850,6680,6670,6680,6670,40
20240318,150200,162724660,6680,6670,6680,6670,100
20240318,150100,162057170,6670,6670,6670,6670,9
20240318,150000,161997140,6670,6670,6670,6670,0
20240318,145900,161997140,6670,6670,6670,6670,0
20240318,145800,161997140,6670,6670,6670,6670,20
20240318,145700,161863740,6670,6670,6670,6670,0
20240318,145600,161863740,6670,6670,6670,6670,0
20240318,145500,161863740,6670,6670,6670,6670,0
20240318,145400,161863740,6670,6670,6670,6670,0
20240318,145300,161863740,6670,6670,6670,6670,0
20240318,145200,161863740,6670,6670,6670,6670,39
20240318,145100,161603610,6670,6670,6670,6670,0
20240318,145000,161603610,6670,6670,6670,6670,0
20240318,144900,161603610,6670,6670,6670,6670,10
20240318,144800,161536910,6670,6660,6670,6660,200
20240318,144700,160203640,6660,6660,6660,6660,0
20240318,144600,160203640,6660,6660,6660,6660,0
20240318,144500,160203640,6660,6660,6660,6660,0
20240318,144400,160203640,6660,6660,6660,6660,0
20240318,144300,160203640,6660,6650,6660,6650,631
20240318,144200,156007470,6650,6650,6650,6650,35
20240318,144100,155774720,6640,6640,6640,6640,46
20240318,144000,155469280,6640,6640,6640,6640,0
20240318,143900,155469280,6640,6640,6640,6640,0
20240318,143800,155469280,6640,6620,6640,6620,132
20240318,143700,154595400,6640,6640,6640,6640,2
20240318,143600,154582120,6620,6620,6630,6620,434
20240318,143500,151707040,6630,6630,6630,6630,0
20240318,143400,151707040,6630,6630,6630,6630,0
20240318,143300,151707040,6630,6630,6630,6630,12
20240318,143200,151627480,6640,6640,6640,6640,0
20240318,143100,151627480,6640,6640,6640,6640,0
20240318,143000,151627480,6640,6640,6640,6640,0
20240318,142900,151627480,6640,6630,6640,6630,147
20240318,142800,150652850,6650,6630,6650,6630,489
20240318,142700,147410740,6660,6660,6660,6660,0
20240318,142600,147410740,6660,6660,6660,6660,10
20240318,142500,147344140,6660,6660,6660,6660,0
20240318,142400,147344140,6660,6660,6660,6660,0
20240318,142300,147344140,6660,6660,6660,6660,0
20240318,142200,147344140,6660,6660,6660,6660,35
20240318,142100,147111040,6660,6660,6660,6660,0
20240318,142000,147111040,6660,6660,6660,6660,0
20240318,141900,147111040,6660,6660,6660,6660,0
20240318,141800,147111040,6660,6660,6660,6660,0
20240318,141700,147111040,6660,6660,6660,6660,0
20240318,141600,147111040,6660,6660,6660,6660,0
20240318,141500,147111040,6660,6660,6660,6660,11
20240318,141400,147037780,6660,6660,6660,6660,0
20240318,141300,147037780,6660,6660,6660,6660,0
20240318,141200,147037780,6660,6660,6660,6660,0
20240318,141100,147037780,6660,6660,6660,6660,3
20240318,141000,147017800,6660,6660,6660,6660,0
20240318,140900,147017800,6660,6660,6660,6660,0
20240318,140800,147017800,6660,6660,6660,6660,2
20240318,140700,147004480,6620,6650,6650,6620,344
20240318,140600,144723490,6660,6660,6660,6660,104
20240318,140500,144030850,6660,6660,6660,6660,2
20240318,140400,144017530,6660,6660,6660,6660,10
20240318,140300,143950930,6670,6670,6670,6670,0
20240318,140200,143950930,6670,6670,6670,6670,0
20240318,140100,143950930,6670,6670,6670,6670,3
20240318,140000,143930920,6670,6670,6670,6670,0
20240318,135900,143930920,6670,6670,6670,6670,0
20240318,135800,143930920,6670,6670,6670,6670,3
20240318,135700,143910910,6670,6670,6670,6670,2
20240318,135600,143897570,6620,6640,6640,6620,400
20240318,135500,141247170,6670,6670,6670,6670,0
20240318,135400,141247170,6670,6670,6670,6670,37
20240318,135300,141000380,6640,6640,6640,6640,0
20240318,135200,141000380,6640,6640,6640,6640,75
20240318,135100,140502380,6640,6640,6640,6640,112
20240318,135000,139758700,6640,6640,6640,6640,0
20240318,134900,139758700,6640,6640,6640,6640,4
20240318,134800,139732140,6650,6650,6650,6650,4
20240318,134700,139705540,6670,6670,6670,6670,0
20240318,134600,139705540,6670,6670,6670,6670,0
20240318,134500,139705540,6670,6670,6670,6670,0
20240318,134400,139705540,6670,6670,6670,6670,0
20240318,134300,139705540,6670,6670,6670,6670,0
20240318,134200,139705540,6670,6670,6670,6670,0
20240318,134100,139705540,6670,6670,6670,6670,0
20240318,134000,139705540,6670,6670,6670,6670,2
20240318,133900,139692200,6670,6670,6670,6670,0
20240318,133800,139692200,6670,6670,6670,6670,0
20240318,133700,139692200,6670,6660,6670,6660,2
20240318,133600,139678870,6650,6650,6650,6650,1100
20240318,133500,132363870,6640,6640,6640,6640,0
20240318,133400,132363870,6640,6620,6640,6620,503
20240318,133300,129024030,6620,6620,6620,6620,0
20240318,133200,129024030,6620,6620,6620,6620,0
20240318,133100,129024030,6620,6630,6630,6620,191
20240318,133000,127758700,6640,6670,6670,6640,1333
20240318,132900,118884200,6680,6680,6680,6680,0
20240318,132800,118884200,6680,6670,6680,6670,426
20240318,132700,116042550,6670,6670,6670,6670,0
20240318,132600,116042550,6670,6670,6670,6670,0
20240318,132500,116042550,6670,6670,6670,6670,0
20240318,132400,116042550,6670,6670,6670,6670,0
20240318,132300,116042550,6670,6670,6670,6670,0
20240318,132200,116042550,6670,6670,6670,6670,0
20240318,132100,116042550,6670,6670,6670,6670,0
20240318,132000,116042550,6670,6670,6670,6670,0
20240318,131900,116042550,6670,6670,6670,6670,0
20240318,131800,116042550,6670,6670,6670,6670,0
20240318,131700,116042550,6670,6670,6670,6670,1
20240318,131600,116035880,6670,6670,6670,6670,0
20240318,131500,116035880,6670,6670,6670,6670,0
20240318,131400,116035880,6670,6670,6670,6670,0
20240318,131300,116035880,6670,6670,6670,6670,67
20240318,131200,115588990,6670,6670,6670,6670,0
20240318,131100,115588990,6670,6670,6670,6670,0
20240318,131000,115588990,6670,6670,6670,6670,0
20240318,130900,115588990,6670,6670,6670,6670,350
20240318,130800,113254490,6670,6670,6670,6670,1
20240318,130700,113247820,6680,6680,6680,6680,0
20240318,130600,113247820,6680,6680,6680,6680,8
20240318,130500,113194380,6680,6680,6680,6680,0
20240318,130400,113194380,6680,6680,6680,6680,0
20240318,130300,113194380,6680,6680,6680,6680,0
20240318,130200,113194380,6680,6680,6680,6680,0
20240318,130100,113194380,6680,6680,6680,6680,0
20240318,130000,113194380,6680,6680,6680,6680,0
20240318,125900,113194380,6680,6680,6680,6680,0
20240318,125800,113194380,6680,6680,6680,6680,1
20240318,125700,113187700,6680,6680,6680,6680,0
20240318,125600,113187700,6680,6680,6680,6680,18
20240318,125500,113067460,6680,6680,6680,6680,0
20240318,125400,113067460,6680,6680,6680,6680,342
20240318,125300,110782900,6680,6680,6680,6680,0
20240318,125200,110782900,6680,6680,6680,6680,0
20240318,125100,110782900,6680,6680,6680,6680,0
20240318,125000,110782900,6680,6680,6680,6680,0
20240318,124900,110782900,6680,6680,6680,6680,8
20240318,124800,110729460,6680,6680,6680,6680,0
20240318,124700,110729460,6680,6680,6680,6680,0
20240318,124600,110729460,6680,6680,6680,6680,0
20240318,124500,110729460,6680,6680,6680,6680,0
20240318,124400,110729460,6680,6680,6680,6680,2
20240318,124300,110716100,6680,6680,6680,6680,0
20240318,124200,110716100,6680,6680,6680,6680,0
20240318,124100,110716100,6680,6680,6680,6680,0
20240318,124000,110716100,6680,6680,6680,6680,0
20240318,123900,110716100,6680,6680,6680,6680,0
20240318,123800,110716100,6680,6680,6680,6680,0
20240318,123700,110716100,6680,6680,6680,6680,0
20240318,123600,110716100,6680,6680,6680,6680,0
20240318,123500,110716100,6680,6680,6680,6680,0
20240318,123400,110716100,6680,6680,6680,6680,0
20240318,123300,110716100,6680,6680,6680,6680,0
20240318,123200,110716100,6680,6680,6680,6680,0
20240318,123100,110716100,6680,6680,6680,6680,0
20240318,123000,110716100,6680,6680,6680,6680,0
20240318,122900,110716100,6680,6680,6680,6680,0
20240318,122800,110716100,6680,6680,6680,6680,0
20240318,122700,110716100,6680,6680,6680,6680,0
20240318,122600,110716100,6680,6680,6680,6680,0
20240318,122500,110716100,6680,6680,6680,6680,0
20240318,122400,110716100,6680,6680,6680,6680,0
20240318,122300,110716100,6680,6680,6680,6680,0
20240318,122200,110716100,6680,6680,6680,6680,0
20240318,122100,110716100,6680,6680,6680,6680,0
20240318,122000,110716100,6680,6680,6680,6680,0
20240318,121900,110716100,6680,6680,6680,6680,0
20240318,121800,110716100,6680,6680,6680,6680,0
20240318,121700,110716100,6680,6680,6680,6680,16
20240318,121600,110609220,6680,6680,6680,6680,0
20240318,121500,110609220,6680,6680,6680,6680,28
20240318,121400,110422180,6690,6690,6690,6690,0
20240318,121300,110422180,6690,6690,6690,6690,0
20240318,121200,110422180,6690,6690,6690,6690,0
20240318,121100,110422180,6690,6690,6690,6690,0
20240318,121000,110422180,6690,6690,6690,6690,0
20240318,120900,110422180,6690,6690,6690,6690,0
20240318,120800,110422180,6690,6690,6690,6690,0
20240318,120700,110422180,6690,6690,6690,6690,0
20240318,120600,110422180,6690,6690,6690,6690,0
20240318,120500,110422180,6690,6690,6690,6690,0
20240318,120400,110422180,6690,6690,6690,6690,31
20240318,120300,110214790,6690,6690,6690,6690,0
20240318,120200,110214790,6690,6690,6690,6690,0
20240318,120100,110214790,6690,6690,6690,6690,0
20240318,120000,110214790,6690,6690,6690,6690,0
20240318,115900,110214790,6690,6690,6690,6690,0
20240318,115800,110214790,6690,6690,6690,6690,0
20240318,115700,110214790,6690,6690,6690,6690,0
20240318,115600,110214790,6690,6690,6690,6690,0
20240318,115500,110214790,6690,6660,6690,6660,53
20240318,115400,109860250,6660,6660,6660,6660,0
20240318,115300,109860250,6660,6670,6680,6660,126
20240318,115200,109019950,6680,6680,6680,6680,15
20240318,115100,108919750,6680,6680,6680,6680,0
20240318,115000,108919750,6680,6680,6680,6680,0
20240318,114900,108919750,6680,6680,6680,6680,0
20240318,114800,108919750,6680,6680,6680,6680,0
20240318,114700,108919750,6680,6680,6680,6680,0
20240318,114600,108919750,6680,6680,6680,6680,0
20240318,114500,108919750,6680,6690,6690,6680,128
20240318,114400,108064510,6690,6690,6690,6690,0
20240318,114300,108064510,6690,6690,6690,6690,335
20240318,114200,105823360,6700,6700,6700,6700,0
20240318,114100,105823360,6700,6700,6700,6700,0
20240318,114000,105823360,6700,6700,6700,6700,2
20240318,113900,105809960,6700,6700,6700,6700,0
20240318,113800,105809960,6700,6700,6700,6700,0
20240318,113700,105809960,6700,6710,6710,6700,647
20240318,113600,101471970,6730,6730,6730,6730,0
20240318,113500,101471970,6730,6730,6730,6730,0
20240318,113400,101471970,6730,6730,6730,6730,10
20240318,113300,101404670,6730,6730,6730,6730,0
20240318,113200,101404670,6730,6730,6730,6730,0
20240318,113100,101404670,6730,6730,6730,6730,0
20240318,113000,101404670,6730,6730,6730,6730,0
20240318,112900,101404670,6730,6730,6730,6730,0
20240318,112800,101404670,6730,6730,6730,6730,0
20240318,112700,101404670,6730,6730,6730,6730,0
20240318,112600,101404670,6730,6730,6730,6730,0
20240318,112500,101404670,6730,6730,6730,6730,0
20240318,112400,101404670,6730,6730,6730,6730,0
20240318,112300,101404670,6730,6730,6730,6730,5
20240318,112200,101371020,6730,6730,6730,6730,0
20240318,112100,101371020,6730,6730,6730,6730,50
20240318,112000,101034520,6730,6730,6730,6730,0
20240318,111900,101034520,6730,6730,6730,6730,0
20240318,111800,101034520,6730,6730,6730,6730,0
20240318,111700,101034520,6730,6730,6730,6730,0
20240318,111600,101034520,6730,6730,6730,6730,3
20240318,111500,101014330,6710,6710,6710,6710,0
20240318,111400,101014330,6710,6710,6710,6710,15
20240318,111300,100913680,6730,6730,6730,6730,0
20240318,111200,100913680,6730,6730,6730,6730,0
20240318,111100,100913680,6730,6730,6730,6730,0
20240318,111000,100913680,6730,6730,6730,6730,0
20240318,110900,100913680,6730,6730,6730,6730,0
20240318,110800,100913680,6730,6730,6730,6730,47
20240318,110700,100597370,6730,6730,6730,6730,0
20240318,110600,100597370,6730,6730,6730,6730,33
20240318,110500,100375280,6730,6730,6730,6730,115
20240318,110400,99601330,6730,6730,6730,6730,0
20240318,110300,99601330,6730,6730,6730,6730,0
20240318,110200,99601330,6730,6730,6730,6730,0
20240318,110100,99601330,6730,6730,6730,6730,0
20240318,110000,99601330,6730,6730,6730,6730,0
20240318,105900,99601330,6730,6730,6730,6730,0
20240318,105800,99601330,6730,6730,6730,6730,2
20240318,105700,99587870,6700,6700,6700,6700,0
20240318,105600,99587870,6700,6700,6700,6700,0
20240318,105500,99587870,6700,6700,6700,6700,21
20240318,105400,99447170,6730,6730,6730,6730,0
20240318,105300,99447170,6730,6730,6730,6730,0
20240318,105200,99447170,6730,6730,6730,6730,0
20240318,105100,99447170,6730,6730,6730,6730,0
20240318,105000,99447170,6730,6730,6730,6730,0
20240318,104900,99447170,6730,6720,6730,6720,142
20240318,104800,98492910,6720,6720,6720,6720,0
20240318,104700,98492910,6720,6720,6720,6720,2
20240318,104600,98479470,6710,6710,6710,6710,150
20240318,104500,97472970,6730,6730,6730,6730,0
20240318,104400,97472970,6730,6730,6730,6730,0
20240318,104300,97472970,6730,6730,6730,6730,11
20240318,104200,97398940,6730,6730,6730,6730,0
20240318,104100,97398940,6730,6730,6730,6730,0
20240318,104000,97398940,6730,6730,6730,6730,3
20240318,103900,97378750,6710,6730,6730,6710,174
20240318,103800,96210910,6740,6740,6740,6740,0
20240318,103700,96210910,6740,6740,6740,6740,0
20240318,103600,96210910,6740,6740,6740,6740,0
20240318,103500,96210910,6740,6740,6740,6740,0
20240318,103400,96210910,6740,6740,6740,6740,0
20240318,103300,96210910,6740,6740,6740,6740,2
20240318,103200,96197430,6710,6740,6740,6710,3
20240318,103100,96177240,6710,6710,6710,6710,200
20240318,103000,94835240,6730,6730,6730,6730,1
20240318,102900,94828510,6740,6740,6740,6740,38
20240318,102800,94572390,6740,6740,6740,6740,0
20240318,102700,94572390,6740,6740,6740,6740,0
20240318,102600,94572390,6740,6740,6740,6740,0
20240318,102500,94572390,6740,6740,6740,6740,0
20240318,102400,94572390,6740,6740,6740,6740,0
20240318,102300,94572390,6740,6740,6740,6740,0
20240318,102200,94572390,6740,6740,6740,6740,0
20240318,102100,94572390,6740,6740,6740,6740,2
20240318,102000,94558910,6730,6730,6730,6730,33
20240318,101900,94336820,6730,6730,6730,6730,0
20240318,101800,94336820,6730,6730,6730,6730,0
20240318,101700,94336820,6730,6730,6730,6730,0
20240318,101600,94336820,6730,6730,6730,6730,1
20240318,101500,94330090,6730,6730,6730,6730,101
20240318,101400,93650360,6730,6730,6730,6730,0
20240318,101300,93650360,6730,6730,6730,6730,0
20240318,101200,93650360,6730,6730,6730,6730,0
20240318,101100,93650360,6730,6730,6730,6730,0
20240318,101000,93650360,6730,6730,6730,6730,0
20240318,100900,93650360,6730,6730,6730,6730,0
20240318,100800,93650360,6730,6730,6730,6730,0
20240318,100700,93650360,6730,6730,6730,6730,3
20240318,100600,93630170,6700,6740,6740,6700,4
20240318,100500,93603330,6700,6740,6740,6700,462
20240318,100400,90502620,6750,6730,6750,6720,328
20240318,100300,88297840,6760,6760,6760,6760,2
20240318,100200,88284320,6730,6770,6770,6730,753
20240318,100100,83215350,6780,6780,6780,6780,21
20240318,100000,83072970,6790,6790,6790,6790,114
20240318,095900,82298910,6790,6790,6790,6790,2
20240318,095800,82285330,6740,6740,6740,6740,0
20240318,095700,82285330,6740,6740,6740,6740,0
20240318,095600,82285330,6740,6740,6740,6740,0
20240318,095500,82285330,6740,6740,6740,6740,0
20240318,095400,82285330,6740,6790,6790,6740,3
20240318,095300,82265060,6790,6790,6790,6790,0
20240318,095200,82265060,6790,6790,6790,6790,0
20240318,095100,82265060,6790,6790,6790,6790,0
20240318,095000,82265060,6790,6790,6790,6790,0
20240318,094900,82265060,6790,6790,6790,6790,1
20240318,094800,82258270,6790,6790,6790,6790,0
20240318,094700,82258270,6790,6790,6790,6790,0
20240318,094600,82258270,6790,6790,6790,6790,0
20240318,094500,82258270,6790,6790,6790,6790,0
20240318,094400,82258270,6790,6740,6790,6740,3
20240318,094300,82238000,6740,6740,6740,6740,303
20240318,094200,80195780,6740,6760,6760,6740,821
20240318,094100,74660720,6750,6750,6750,6750,0
20240318,094000,74660720,6750,6750,6750,6750,500
20240318,093900,71285720,6790,6790,6790,6790,0
20240318,093800,71285720,6790,6790,6790,6790,292
20240318,093700,69303040,6790,6790,6790,6790,134
20240318,093600,68393180,6790,6800,6800,6790,817
20240318,093500,62843630,6820,6820,6820,6820,0
20240318,093400,62843630,6820,6810,6820,6800,549
20240318,093300,59103450,6810,6810,6810,6810,1
20240318,093200,59096640,6800,6790,6810,6790,244
20240318,093100,57437420,6800,6790,6800,6740,842
20240318,093000,51713970,6770,6770,6770,6770,1043
20240318,092900,44652860,6750,6750,6750,6750,678
20240318,092800,40076360,6750,6730,6750,6730,281
20240318,092700,38182430,6720,6720,6720,6720,302
20240318,092600,36152990,6720,6720,6720,6720,0
20240318,092500,36152990,6720,6720,6720,6720,4
20240318,092400,36126110,6720,6720,6720,6720,250
20240318,092300,34446110,6740,6740,6740,6740,0
20240318,092200,34446110,6740,6740,6740,6740,2
20240318,092100,34432630,6750,6750,6750,6750,0
20240318,092000,34432630,6750,6750,6750,6750,8
20240318,091900,34378630,6750,6750,6750,6750,3
20240318,091800,34358380,6750,6750,6750,6750,0
20240318,091700,34358380,6750,6730,6750,6730,253
20240318,091600,32652950,6740,6740,6740,6740,0
20240318,091500,32652950,6740,6720,6740,6720,46
20240318,091400,32343630,6720,6750,6750,6720,476
20240318,091300,29137060,6720,6700,6720,6700,618
20240318,091200,24986460,6720,6740,6740,6720,189
20240318,091100,23715800,6740,6720,6740,6720,136
20240318,091000,22801760,6750,6700,6750,6700,1322
20240318,090900,13927590,6700,6700,6700,6700,0
20240318,090800,13927590,6700,6660,6700,6610,311
20240318,090700,11855640,6660,6660,6660,6660,20
20240318,090600,11722440,6660,6660,6660,6660,200
20240318,090500,10390440,6660,6660,6660,6660,0
20240318,090400,10390440,6660,6670,6700,6660,351
20240318,090300,8050990,6710,6710,6710,6710,1
20240318,090200,8044280,6710,6720,6720,6710,441
20240318,090100,5085040,6700,6700,6700,6700,100
20240318,090000,4415040,6720,6720,6720,6720,657