KissMeData/078520/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195000,256027070,6510,6510,6510,6510,965
20240318,194900,256027070,6510,6510,6510,6510,0
20240318,194800,256027070,6510,6510,6510,6510,0
20240318,194700,256027070,6510,6510,6510,6510,0
20240318,194600,256027070,6510,6510,6510,6510,0
20240318,194500,256027070,6510,6510,6510,6510,0
20240318,194400,256027070,6510,6510,6510,6510,0
20240318,194300,256027070,6510,6510,6510,6510,0
20240318,194200,256027070,6510,6510,6510,6510,0
20240318,194100,256027070,6510,6510,6510,6510,0
20240318,194000,256027070,6510,6510,6510,6510,0
20240318,193900,256027070,6510,6510,6510,6510,0
20240318,193800,256027070,6510,6510,6510,6510,0
20240318,193700,256027070,6510,6510,6510,6510,0
20240318,193600,256027070,6510,6510,6510,6510,0
20240318,193500,256027070,6510,6510,6510,6510,0
20240318,193400,256027070,6510,6510,6510,6510,0
20240318,193300,256027070,6510,6510,6510,6510,0
20240318,193200,256027070,6510,6510,6510,6510,0
20240318,193100,256027070,6510,6510,6510,6510,0
20240318,193000,256027070,6510,6510,6510,6510,0
20240318,192900,256027070,6510,6510,6510,6510,0
20240318,192800,256027070,6510,6510,6510,6510,0
20240318,192700,256027070,6510,6510,6510,6510,0
20240318,192600,256027070,6510,6510,6510,6510,0
20240318,192500,256027070,6510,6510,6510,6510,0
20240318,192400,256027070,6510,6510,6510,6510,0
20240318,192300,256027070,6510,6510,6510,6510,0
20240318,192200,256027070,6510,6510,6510,6510,0
20240318,192100,256027070,6510,6510,6510,6510,0
20240318,192000,256027070,6510,6510,6510,6510,965
20240318,191900,256027070,6510,6510,6510,6510,0
20240318,191800,256027070,6510,6510,6510,6510,0
20240318,191700,256027070,6510,6510,6510,6510,0
20240318,191600,256027070,6510,6510,6510,6510,0
20240318,191500,256027070,6510,6510,6510,6510,0
20240318,191400,256027070,6510,6510,6510,6510,0
20240318,191300,256027070,6510,6510,6510,6510,0
20240318,191200,256027070,6510,6510,6510,6510,0
20240318,191100,256027070,6510,6510,6510,6510,0
20240318,191000,256027070,6510,6510,6510,6510,0
20240318,190900,256027070,6510,6510,6510,6510,0
20240318,190800,256027070,6510,6510,6510,6510,0
20240318,190700,256027070,6510,6510,6510,6510,0
20240318,190600,256027070,6510,6510,6510,6510,0
20240318,190500,256027070,6510,6510,6510,6510,0
20240318,190400,256027070,6510,6510,6510,6510,0
20240318,190300,256027070,6510,6510,6510,6510,0
20240318,190200,256027070,6510,6510,6510,6510,0
20240318,190100,256027070,6510,6510,6510,6510,0
20240318,190000,256027070,6510,6510,6510,6510,0
20240318,185900,256027070,6510,6510,6510,6510,0
20240318,185800,256027070,6510,6510,6510,6510,0
20240318,185700,256027070,6510,6510,6510,6510,0
20240318,185600,256027070,6510,6510,6510,6510,0
20240318,185500,256027070,6510,6510,6510,6510,0
20240318,185400,256027070,6510,6510,6510,6510,0
20240318,185300,256027070,6510,6510,6510,6510,0
20240318,185200,256027070,6510,6510,6510,6510,0
20240318,185100,256027070,6510,6510,6510,6510,0
20240318,185000,256027070,6510,6510,6510,6510,965
20240318,184900,256027070,6510,6510,6510,6510,0
20240318,184800,256027070,6510,6510,6510,6510,0
20240318,184700,256027070,6510,6510,6510,6510,0
20240318,184600,256027070,6510,6510,6510,6510,0
20240318,184500,256027070,6510,6510,6510,6510,0
20240318,184400,256027070,6510,6510,6510,6510,0
20240318,184300,256027070,6510,6510,6510,6510,0
20240318,184200,256027070,6510,6510,6510,6510,0
20240318,184100,256027070,6510,6510,6510,6510,0
20240318,184000,256027070,6510,6510,6510,6510,0
20240318,183900,256027070,6510,6510,6510,6510,0
20240318,183800,256027070,6510,6510,6510,6510,0
20240318,183700,256027070,6510,6510,6510,6510,0
20240318,183600,256027070,6510,6510,6510,6510,0
20240318,183500,256027070,6510,6510,6510,6510,0
20240318,183400,256027070,6510,6510,6510,6510,0
20240318,183300,256027070,6510,6510,6510,6510,0
20240318,183200,256027070,6510,6510,6510,6510,0
20240318,183100,256027070,6510,6510,6510,6510,0
20240318,183000,256027070,6510,6510,6510,6510,0
20240318,182900,256027070,6510,6510,6510,6510,0
20240318,182800,256027070,6510,6510,6510,6510,0
20240318,182700,256027070,6510,6510,6510,6510,0
20240318,182600,256027070,6510,6510,6510,6510,0
20240318,182500,256027070,6510,6510,6510,6510,0
20240318,182400,256027070,6510,6510,6510,6510,0
20240318,182300,256027070,6510,6510,6510,6510,0
20240318,182200,256027070,6510,6510,6510,6510,0
20240318,182100,256027070,6510,6510,6510,6510,0
20240318,182000,256027070,6510,6510,6510,6510,965
20240318,181900,256027070,6510,6510,6510,6510,0
20240318,181800,256027070,6510,6510,6510,6510,0
20240318,181700,256027070,6510,6510,6510,6510,0
20240318,181600,256027070,6510,6510,6510,6510,0
20240318,181500,256027070,6510,6510,6510,6510,0
20240318,181400,256027070,6510,6510,6510,6510,0
20240318,181300,256027070,6510,6510,6510,6510,0
20240318,181200,256027070,6510,6510,6510,6510,0
20240318,181100,256027070,6510,6510,6510,6510,0
20240318,181000,256027070,6510,6510,6510,6510,0
20240318,180900,256027070,6510,6510,6510,6510,0
20240318,180800,256027070,6510,6510,6510,6510,0
20240318,180700,256027070,6510,6510,6510,6510,0
20240318,180600,256027070,6510,6510,6510,6510,0
20240318,180500,256027070,6510,6510,6510,6510,0
20240318,180400,256027070,6510,6510,6510,6510,0
20240318,180300,256027070,6510,6510,6510,6510,0
20240318,180200,256027070,6510,6510,6510,6510,0
20240318,180100,256027070,6510,6510,6510,6510,0
20240318,180000,256027070,6510,6510,6510,6510,0
20240318,175900,256027070,6510,6510,6510,6510,0
20240318,175800,256027070,6510,6510,6510,6510,0
20240318,175700,256027070,6510,6510,6510,6510,0
20240318,175600,256027070,6510,6510,6510,6510,0
20240318,175500,256027070,6510,6510,6510,6510,0
20240318,175400,256027070,6510,6510,6510,6510,0
20240318,175300,256027070,6510,6510,6510,6510,0
20240318,175200,256027070,6510,6510,6510,6510,0
20240318,175100,256027070,6510,6510,6510,6510,0
20240318,175000,256027070,6510,6510,6510,6510,965
20240318,174900,256027070,6510,6510,6510,6510,0
20240318,174800,256027070,6510,6510,6510,6510,0
20240318,174700,256027070,6510,6510,6510,6510,0
20240318,174600,256027070,6510,6510,6510,6510,0
20240318,174500,256027070,6510,6510,6510,6510,0
20240318,174400,256027070,6510,6510,6510,6510,0
20240318,174300,256027070,6510,6510,6510,6510,0
20240318,174200,256027070,6510,6510,6510,6510,0
20240318,174100,256027070,6510,6510,6510,6510,0
20240318,174000,256027070,6510,6510,6510,6510,0
20240318,173900,256027070,6510,6510,6510,6510,0
20240318,173800,256027070,6510,6510,6510,6510,0
20240318,173700,256027070,6510,6510,6510,6510,0
20240318,173600,256027070,6510,6510,6510,6510,0
20240318,173500,256027070,6510,6510,6510,6510,0
20240318,173400,256027070,6510,6510,6510,6510,0
20240318,173300,256027070,6510,6510,6510,6510,0
20240318,173200,256027070,6510,6510,6510,6510,0
20240318,173100,256027070,6510,6510,6510,6510,0
20240318,173000,256027070,6510,6510,6510,6510,0
20240318,172900,256027070,6510,6510,6510,6510,0
20240318,172800,256027070,6510,6510,6510,6510,0
20240318,172700,256027070,6510,6510,6510,6510,0
20240318,172600,256027070,6510,6510,6510,6510,0
20240318,172500,256027070,6510,6510,6510,6510,0
20240318,172400,256027070,6510,6510,6510,6510,0
20240318,172300,256027070,6510,6510,6510,6510,0
20240318,172200,256027070,6510,6510,6510,6510,0
20240318,172100,256027070,6510,6510,6510,6510,0
20240318,172000,256027070,6510,6510,6510,6510,965
20240318,171900,256027070,6510,6510,6510,6510,0
20240318,171800,256027070,6510,6510,6510,6510,0
20240318,171700,256027070,6510,6510,6510,6510,0
20240318,171600,256027070,6510,6510,6510,6510,0
20240318,171500,256027070,6510,6510,6510,6510,0
20240318,171400,256027070,6510,6510,6510,6510,0
20240318,171300,256027070,6510,6510,6510,6510,0
20240318,171200,256027070,6510,6510,6510,6510,0
20240318,171100,256027070,6510,6510,6510,6510,0
20240318,171000,256027070,6510,6510,6510,6510,0
20240318,170900,256027070,6510,6510,6510,6510,0
20240318,170800,256027070,6510,6510,6510,6510,0
20240318,170700,256027070,6510,6510,6510,6510,0
20240318,170600,256027070,6510,6510,6510,6510,0
20240318,170500,256027070,6510,6510,6510,6510,0
20240318,170400,256027070,6510,6510,6510,6510,0
20240318,170300,256027070,6510,6510,6510,6510,0
20240318,170200,256027070,6510,6510,6510,6510,0
20240318,170100,256027070,6510,6510,6510,6510,0
20240318,170000,256027070,6510,6510,6510,6510,0
20240318,165900,256027070,6510,6510,6510,6510,0
20240318,165800,256027070,6510,6510,6510,6510,0
20240318,165700,256027070,6510,6510,6510,6510,0
20240318,165600,256027070,6510,6510,6510,6510,0
20240318,165500,256027070,6510,6510,6510,6510,0
20240318,165400,256027070,6510,6510,6510,6510,0
20240318,165300,256027070,6510,6510,6510,6510,0
20240318,165200,256027070,6510,6510,6510,6510,0
20240318,165100,256027070,6510,6510,6510,6510,0
20240318,165000,256027070,6510,6510,6510,6510,965
20240318,164900,256027070,6510,6510,6510,6510,0
20240318,164800,256027070,6510,6510,6510,6510,0
20240318,164700,256027070,6510,6510,6510,6510,0
20240318,164600,256027070,6510,6510,6510,6510,0
20240318,164500,256027070,6510,6510,6510,6510,0
20240318,164400,256027070,6510,6510,6510,6510,0
20240318,164300,256027070,6510,6510,6510,6510,0
20240318,164200,256027070,6510,6510,6510,6510,0
20240318,164100,256027070,6510,6510,6510,6510,0
20240318,164000,256027070,6510,6510,6510,6510,0
20240318,163900,256027070,6510,6510,6510,6510,0
20240318,163800,256027070,6510,6510,6510,6510,0
20240318,163700,256027070,6510,6510,6510,6510,0
20240318,163600,256027070,6510,6510,6510,6510,0
20240318,163500,256027070,6510,6510,6510,6510,0
20240318,163400,256027070,6510,6510,6510,6510,0
20240318,163300,256027070,6510,6510,6510,6510,0
20240318,163200,256027070,6510,6510,6510,6510,0
20240318,163100,256027070,6510,6510,6510,6510,0
20240318,163000,256027070,6510,6510,6510,6510,0
20240318,162900,256027070,6510,6510,6510,6510,0
20240318,162800,256027070,6510,6510,6510,6510,0
20240318,162700,256027070,6510,6510,6510,6510,0
20240318,162600,256027070,6510,6510,6510,6510,0
20240318,162500,256027070,6510,6510,6510,6510,0
20240318,162400,256027070,6510,6510,6510,6510,0
20240318,162300,256027070,6510,6510,6510,6510,0
20240318,162200,256027070,6510,6510,6510,6510,0
20240318,162100,256027070,6510,6510,6510,6510,0
20240318,162000,256027070,6510,6510,6510,6510,965
20240318,161900,256027070,6510,6510,6510,6510,0
20240318,161800,256027070,6510,6510,6510,6510,0
20240318,161700,256027070,6510,6510,6510,6510,0
20240318,161600,256027070,6510,6510,6510,6510,0
20240318,161500,256027070,6510,6510,6510,6510,0
20240318,161400,256027070,6510,6510,6510,6510,0
20240318,161300,256027070,6510,6510,6510,6510,0
20240318,161200,256027070,6510,6510,6510,6510,0
20240318,161100,256027070,6510,6510,6510,6510,0
20240318,161000,256027070,6510,6510,6510,6510,0
20240318,160900,256027070,6510,6510,6510,6510,0
20240318,160800,256027070,6510,6510,6510,6510,0
20240318,160700,256027070,6510,6510,6510,6510,0
20240318,160600,256027070,6510,6510,6510,6510,0
20240318,160500,256027070,6510,6510,6510,6510,0
20240318,160400,256027070,6510,6510,6510,6510,0
20240318,160300,256027070,6510,6510,6510,6510,0
20240318,160200,256027070,6510,6510,6510,6510,0
20240318,160100,256027070,6510,6510,6510,6510,0
20240318,160000,256027070,6510,6510,6510,6510,0
20240318,155900,256027070,6510,6510,6510,6510,0
20240318,155800,256027070,6510,6510,6510,6510,0
20240318,155700,256027070,6510,6510,6510,6510,0
20240318,155600,256027070,6510,6510,6510,6510,0
20240318,155500,256027070,6510,6510,6510,6510,0
20240318,155400,256027070,6510,6510,6510,6510,0
20240318,155300,256027070,6510,6510,6510,6510,0
20240318,155200,256027070,6510,6510,6510,6510,0
20240318,155100,256027070,6510,6510,6510,6510,0
20240318,155000,256027070,6510,6510,6510,6510,965
20240318,154900,256027070,6510,6510,6510,6510,0
20240318,154800,256027070,6510,6510,6510,6510,0
20240318,154700,256027070,6510,6510,6510,6510,0
20240318,154600,256027070,6510,6510,6510,6510,0
20240318,154500,256027070,6510,6510,6510,6510,0
20240318,154400,256027070,6510,6510,6510,6510,0
20240318,154300,256027070,6510,6510,6510,6510,0
20240318,154200,256027070,6510,6510,6510,6510,0
20240318,154100,256027070,6510,6510,6510,6510,0
20240318,154000,256027070,6510,6510,6510,6510,0
20240318,153900,256027070,6510,6510,6510,6510,0
20240318,153800,256027070,6510,6510,6510,6510,0
20240318,153700,256027070,6510,6510,6510,6510,0
20240318,153600,256027070,6510,6510,6510,6510,0
20240318,153500,256027070,6510,6510,6510,6510,0
20240318,153400,256027070,6510,6510,6510,6510,0
20240318,153300,256027070,6510,6510,6510,6510,0
20240318,153200,256027070,6510,6510,6510,6510,0
20240318,153100,256027070,6510,6510,6510,6510,0
20240318,153000,256027070,6510,6510,6510,6510,965
20240318,152900,249744920,6500,6500,6500,6500,0
20240318,152800,249744920,6500,6500,6500,6500,0
20240318,152700,249744920,6500,6500,6500,6500,0
20240318,152600,249744920,6500,6500,6500,6500,0
20240318,152500,249744920,6500,6500,6500,6500,0
20240318,152400,249744920,6500,6500,6500,6500,0
20240318,152300,249744920,6500,6500,6500,6500,0
20240318,152200,249744920,6500,6500,6500,6500,0
20240318,152100,249744920,6500,6500,6500,6500,0
20240318,152000,249744920,6500,6500,6500,6500,0
20240318,151900,249744920,6500,6490,6500,6480,20
20240318,151800,249615260,6500,6500,6500,6500,3
20240318,151700,249595760,6480,6480,6480,6480,62
20240318,151600,249194000,6500,6490,6500,6490,10
20240318,151500,249129060,6480,6480,6480,6480,3
20240318,151400,249109620,6500,6490,6500,6480,20
20240318,151300,248979750,6490,6480,6490,6480,5
20240318,151200,248947330,6480,6480,6480,6480,18
20240318,151100,248830690,6480,6480,6480,6480,2
20240318,151000,248817730,6480,6480,6480,6480,3
20240318,150900,248798290,6480,6480,6480,6480,2
20240318,150800,248785330,6480,6480,6480,6480,4
20240318,150700,248759410,6500,6490,6500,6490,5
20240318,150600,248726950,6480,6480,6480,6480,1
20240318,150500,248720470,6480,6470,6480,6470,14
20240318,150400,248629770,6470,6470,6470,6470,0
20240318,150300,248629770,6470,6470,6470,6470,2
20240318,150200,248616830,6490,6480,6490,6480,4
20240318,150100,248590900,6480,6470,6490,6470,9
20240318,150000,248532640,6480,6480,6480,6480,12
20240318,145900,248454880,6470,6470,6470,6470,0
20240318,145800,248454880,6470,6490,6510,6470,24
20240318,145700,248298960,6470,6470,6470,6470,1
20240318,145600,248292490,6480,6480,6480,6480,16
20240318,145500,248188810,6470,6470,6470,6470,2
20240318,145400,248175870,6470,6470,6470,6470,52
20240318,145300,247839430,6470,6480,6480,6470,114
20240318,145200,247101800,6470,6490,6490,6470,22
20240318,145100,246959250,6490,6490,6490,6490,0
20240318,145000,246959250,6490,6490,6490,6490,1
20240318,144900,246952760,6470,6470,6470,6470,2
20240318,144800,246939820,6470,6470,6470,6470,0
20240318,144700,246939820,6470,6470,6470,6470,2
20240318,144600,246926880,6470,6470,6470,6470,3
20240318,144500,246907470,6470,6470,6470,6470,0
20240318,144400,246907470,6470,6470,6470,6470,1
20240318,144300,246901000,6510,6470,6510,6470,18
20240318,144200,246784080,6500,6500,6500,6500,0
20240318,144100,246784080,6500,6510,6510,6500,58
20240318,144000,246406580,6510,6490,6510,6490,1000
20240318,143900,239904360,6450,6450,6450,6450,12
20240318,143800,239826960,6450,6450,6450,6450,1
20240318,143700,239820510,6450,6450,6450,6450,0
20240318,143600,239820510,6450,6450,6450,6450,3
20240318,143500,239801160,6490,6490,6490,6450,12
20240318,143400,239723320,6480,6480,6480,6480,1
20240318,143300,239716840,6450,6450,6450,6450,4
20240318,143200,239691040,6450,6450,6450,6450,1
20240318,143100,239684590,6450,6450,6450,6450,4
20240318,143000,239658790,6450,6450,6450,6450,7
20240318,142900,239613640,6440,6450,6450,6440,33
20240318,142800,239401110,6500,6500,6500,6500,17
20240318,142700,239290610,6500,6440,6500,6440,3311
20240318,142600,217779360,6440,6440,6440,6440,0
20240318,142500,217779360,6440,6440,6440,6440,2
20240318,142400,217766480,6440,6440,6440,6440,4
20240318,142300,217740720,6440,6440,6440,6440,17
20240318,142200,217631240,6440,6440,6440,6440,536
20240318,142100,214179400,6440,6440,6440,6440,2
20240318,142000,214166520,6440,6440,6440,6440,0
20240318,141900,214166520,6440,6440,6440,6440,2
20240318,141800,214153640,6440,6440,6440,6440,3
20240318,141700,214134320,6440,6440,6440,6440,0
20240318,141600,214134320,6440,6440,6440,6440,2
20240318,141500,214121440,6490,6490,6490,6490,1
20240318,141400,214114950,6440,6440,6440,6440,2
20240318,141300,214102070,6440,6440,6440,6440,2
20240318,141200,214089190,6440,6440,6440,6440,0
20240318,141100,214089190,6440,6440,6440,6440,3
20240318,141000,214069870,6440,6440,6440,6440,1
20240318,140900,214063430,6440,6440,6440,6440,0
20240318,140800,214063430,6440,6440,6440,6440,2
20240318,140700,214050550,6440,6440,6440,6440,3
20240318,140600,214031230,6440,6440,6440,6440,0
20240318,140500,214031230,6440,6440,6440,6440,3
20240318,140400,214011910,6440,6440,6440,6440,0
20240318,140300,214011910,6440,6490,6490,6440,2
20240318,140200,213998980,6440,6440,6440,6440,3
20240318,140100,213979660,6490,6490,6490,6490,2
20240318,140000,213966680,6440,6440,6440,6440,1
20240318,135900,213960240,6480,6440,6480,6440,3
20240318,135800,213940880,6490,6450,6490,6440,78
20240318,135700,213437160,6480,6480,6480,6480,40
20240318,135600,213177960,6480,6480,6480,6480,0
20240318,135500,213177960,6480,6480,6480,6480,40
20240318,135400,212918760,6480,6480,6480,6480,1
20240318,135300,212912280,6480,6480,6480,6480,0
20240318,135200,212912280,6480,6480,6480,6480,0
20240318,135100,212912280,6480,6480,6480,6480,1
20240318,135000,212905800,6490,6480,6490,6480,10
20240318,134900,212840960,6480,6480,6480,6480,150
20240318,134800,211868960,6480,6480,6480,6480,10
20240318,134700,211804160,6480,6480,6480,6480,0
20240318,134600,211804160,6480,6480,6480,6480,0
20240318,134500,211804160,6480,6480,6480,6480,0
20240318,134400,211804160,6480,6480,6480,6480,1
20240318,134300,211797680,6440,6430,6440,6430,5832
20240318,134200,174272180,6440,6440,6440,6440,574
20240318,134100,170575620,6440,6440,6440,6440,0
20240318,134000,170575620,6440,6440,6440,6440,0
20240318,133900,170575620,6440,6440,6440,6440,17
20240318,133800,170466140,6450,6450,6450,6450,0
20240318,133700,170466140,6450,6450,6450,6440,64
20240318,133600,170053430,6440,6440,6440,6440,0
20240318,133500,170053430,6440,6440,6440,6440,317
20240318,133400,168011950,6440,6440,6440,6440,0
20240318,133300,168011950,6440,6440,6440,6440,9
20240318,133200,167953990,6450,6450,6450,6450,182
20240318,133100,166780090,6450,6450,6450,6450,0
20240318,133000,166780090,6450,6450,6450,6450,0
20240318,132900,166780090,6450,6450,6450,6450,0
20240318,132800,166780090,6450,6450,6450,6450,0
20240318,132700,166780090,6450,6480,6480,6450,65
20240318,132600,166360030,6480,6480,6480,6480,0
20240318,132500,166360030,6480,6480,6480,6480,0
20240318,132400,166360030,6480,6480,6480,6480,0
20240318,132300,166360030,6480,6480,6480,6480,0
20240318,132200,166360030,6480,6480,6480,6480,0
20240318,132100,166360030,6480,6480,6480,6480,0
20240318,132000,166360030,6480,6480,6480,6480,0
20240318,131900,166360030,6480,6480,6480,6480,1
20240318,131800,166353550,6440,6440,6440,6440,0
20240318,131700,166353550,6440,6440,6440,6440,0
20240318,131600,166353550,6440,6450,6480,6440,232
20240318,131500,164853730,6480,6480,6480,6480,0
20240318,131400,164853730,6480,6480,6480,6480,0
20240318,131300,164853730,6480,6450,6480,6450,235
20240318,131200,163337700,6440,6440,6440,6440,0
20240318,131100,163337700,6440,6440,6440,6440,26
20240318,131000,163170260,6450,6450,6450,6450,6
20240318,130900,163131560,6450,6450,6450,6450,0
20240318,130800,163131560,6450,6450,6450,6450,0
20240318,130700,163131560,6450,6450,6450,6450,0
20240318,130600,163131560,6450,6450,6450,6450,0
20240318,130500,163131560,6450,6450,6450,6450,0
20240318,130400,163131560,6450,6450,6450,6450,0
20240318,130300,163131560,6450,6450,6450,6450,1
20240318,130200,163125110,6450,6450,6450,6450,0
20240318,130100,163125110,6450,6450,6450,6450,0
20240318,130000,163125110,6450,6450,6450,6450,82
20240318,125900,162596210,6450,6450,6450,6450,0
20240318,125800,162596210,6450,6450,6450,6450,0
20240318,125700,162596210,6450,6450,6450,6450,0
20240318,125600,162596210,6450,6450,6450,6450,0
20240318,125500,162596210,6450,6500,6500,6450,150
20240318,125400,161626210,6500,6500,6500,6500,0
20240318,125300,161626210,6500,6450,6500,6450,3912
20240318,125200,136222280,6440,6440,6440,6440,1
20240318,125100,136215840,6440,6440,6440,6440,0
20240318,125000,136215840,6440,6440,6440,6440,49
20240318,124900,135900280,6440,6440,6440,6440,3
20240318,124800,135880960,6440,6440,6440,6440,0
20240318,124700,135880960,6440,6440,6440,6440,2
20240318,124600,135868080,6440,6440,6440,6440,20
20240318,124500,135739280,6440,6430,6440,6430,82
20240318,124400,135211220,6430,6430,6430,6430,17
20240318,124300,135101910,6430,6430,6430,6430,0
20240318,124200,135101910,6430,6430,6430,6430,8
20240318,124100,135050470,6420,6420,6420,6420,0
20240318,124000,135050470,6420,6420,6420,6420,0
20240318,123900,135050470,6420,6420,6420,6420,0
20240318,123800,135050470,6420,6450,6450,6420,2309
20240318,123700,120194880,6450,6450,6450,6450,17
20240318,123600,120085230,6450,6450,6450,6450,0
20240318,123500,120085230,6450,6450,6450,6450,0
20240318,123400,120085230,6450,6450,6450,6450,0
20240318,123300,120085230,6450,6450,6450,6450,0
20240318,123200,120085230,6450,6450,6450,6450,0
20240318,123100,120085230,6450,6460,6460,6450,97
20240318,123000,119458690,6460,6460,6460,6460,0
20240318,122900,119458690,6460,6450,6460,6450,37
20240318,122800,119219860,6450,6450,6450,6450,26
20240318,122700,119052160,6460,6460,6460,6460,0
20240318,122600,119052160,6460,6460,6460,6460,0
20240318,122500,119052160,6460,6460,6460,6460,0
20240318,122400,119052160,6460,6460,6460,6460,0
20240318,122300,119052160,6460,6460,6460,6460,1
20240318,122200,119045700,6460,6460,6460,6460,10
20240318,122100,118981100,6460,6450,6460,6450,131
20240318,122000,118136100,6470,6470,6470,6470,2
20240318,121900,118123160,6470,6470,6470,6470,0
20240318,121800,118123160,6470,6470,6470,6470,7
20240318,121700,118077870,6470,6470,6470,6470,0
20240318,121600,118077870,6470,6470,6470,6470,0
20240318,121500,118077870,6470,6470,6470,6470,0
20240318,121400,118077870,6470,6470,6470,6470,0
20240318,121300,118077870,6470,6470,6470,6470,0
20240318,121200,118077870,6470,6470,6470,6470,0
20240318,121100,118077870,6470,6470,6470,6470,0
20240318,121000,118077870,6470,6470,6470,6470,0
20240318,120900,118077870,6470,6470,6470,6470,0
20240318,120800,118077870,6470,6470,6470,6470,0
20240318,120700,118077870,6470,6460,6470,6460,9
20240318,120600,118019680,6460,6450,6460,6450,43
20240318,120500,117742290,6440,6440,6440,6440,0
20240318,120400,117742290,6440,6440,6440,6440,0
20240318,120300,117742290,6440,6440,6440,6440,0
20240318,120200,117742290,6440,6460,6460,6440,19
20240318,120100,117619890,6470,6470,6470,6470,1
20240318,120000,117613420,6470,6470,6470,6470,0
20240318,115900,117613420,6470,6470,6470,6470,161
20240318,115800,116571750,6470,6470,6470,6470,0
20240318,115700,116571750,6470,6470,6470,6470,0
20240318,115600,116571750,6470,6470,6470,6470,0
20240318,115500,116571750,6470,6470,6470,6470,0
20240318,115400,116571750,6470,6470,6470,6470,0
20240318,115300,116571750,6470,6470,6470,6470,48
20240318,115200,116261190,6470,6460,6470,6460,30
20240318,115100,116067200,6470,6470,6470,6470,0
20240318,115000,116067200,6470,6470,6470,6470,14
20240318,114900,115976620,6470,6470,6470,6470,97
20240318,114800,115349030,6440,6440,6440,6440,0
20240318,114700,115349030,6440,6440,6440,6440,0
20240318,114600,115349030,6440,6440,6440,6440,0
20240318,114500,115349030,6440,6440,6440,6440,0
20240318,114400,115349030,6440,6440,6440,6440,0
20240318,114300,115349030,6440,6440,6440,6440,0
20240318,114200,115349030,6440,6440,6440,6440,0
20240318,114100,115349030,6440,6440,6440,6440,0
20240318,114000,115349030,6440,6440,6440,6440,1450
20240318,113900,106011030,6440,6440,6440,6440,0
20240318,113800,106011030,6440,6440,6440,6440,0
20240318,113700,106011030,6440,6440,6440,6440,1
20240318,113600,106004590,6430,6430,6430,6430,0
20240318,113500,106004590,6430,6420,6430,6420,52
20240318,113400,105670320,6430,6430,6430,6430,5
20240318,113300,105638170,6430,6430,6430,6430,2
20240318,113200,105625310,6420,6420,6420,6420,0
20240318,113100,105625310,6420,6420,6420,6420,36
20240318,113000,105394190,6430,6430,6430,6430,0
20240318,112900,105394190,6430,6430,6430,6430,1
20240318,112800,105387760,6410,6410,6410,6410,10
20240318,112700,105323660,6410,6420,6420,6410,1721
20240318,112600,94282470,6420,6420,6420,6420,0
20240318,112500,94282470,6420,6420,6420,6420,0
20240318,112400,94282470,6420,6420,6420,6420,33
20240318,112300,94070610,6430,6430,6430,6430,1
20240318,112200,94064180,6420,6420,6420,6420,23
20240318,112100,93916520,6430,6420,6430,6420,409
20240318,112000,91286740,6420,6420,6420,6420,17
20240318,111900,91177600,6430,6430,6430,6430,194
20240318,111800,89930180,6430,6430,6430,6430,0
20240318,111700,89930180,6430,6430,6430,6430,0
20240318,111600,89930180,6430,6430,6430,6430,0
20240318,111500,89930180,6430,6430,6430,6430,0
20240318,111400,89930180,6430,6430,6430,6430,0
20240318,111300,89930180,6430,6430,6430,6430,8
20240318,111200,89878740,6420,6420,6420,6420,0
20240318,111100,89878740,6420,6420,6420,6420,17
20240318,111000,89769600,6420,6420,6420,6420,9
20240318,110900,89711820,6430,6430,6430,6430,1
20240318,110800,89705390,6430,6430,6430,6430,0
20240318,110700,89705390,6430,6430,6430,6430,0
20240318,110600,89705390,6430,6430,6430,6430,1
20240318,110500,89698960,6430,6430,6430,6430,8
20240318,110400,89647520,6430,6430,6430,6430,33
20240318,110300,89435330,6430,6430,6430,6430,5
20240318,110200,89403180,6440,6440,6440,6440,0
20240318,110100,89403180,6440,6440,6440,6440,0
20240318,110000,89403180,6440,6430,6440,6420,19
20240318,105900,89281100,6430,6430,6430,6430,11
20240318,105800,89210370,6430,6430,6430,6430,11
20240318,105700,89139640,6430,6430,6430,6430,271
20240318,105600,87397110,6430,6430,6430,6430,1
20240318,105500,87390680,6420,6430,6430,6420,327
20240318,105400,85288240,6430,6430,6430,6430,0
20240318,105300,85288240,6430,6430,6430,6430,0
20240318,105200,85288240,6430,6430,6430,6430,0
20240318,105100,85288240,6430,6430,6430,6430,1
20240318,105000,85281810,6420,6420,6420,6420,191
20240318,104900,84055590,6430,6430,6430,6430,0
20240318,104800,84055590,6430,6430,6430,6430,7
20240318,104700,84010580,6420,6430,6430,6420,19
20240318,104600,83888580,6430,6430,6430,6430,160
20240318,104500,82859780,6420,6420,6420,6420,4
20240318,104400,82834100,6430,6430,6430,6430,0
20240318,104300,82834100,6430,6430,6430,6430,48
20240318,104200,82525460,6430,6430,6430,6430,87
20240318,104100,81966050,6430,6430,6430,6430,11
20240318,104000,81895320,6440,6440,6440,6440,0
20240318,103900,81895320,6440,6430,6440,6430,200
20240318,103800,80608710,6440,6430,6440,6430,102
20240318,103700,79952830,6430,6430,6430,6430,500
20240318,103600,76737830,6430,6430,6430,6420,748
20240318,103500,71935190,6420,6420,6420,6420,163
20240318,103400,70888730,6420,6420,6420,6420,31
20240318,103300,70689710,6420,6430,6430,6420,1143
20240318,103200,63340310,6430,6430,6430,6430,17
20240318,103100,63231000,6430,6430,6430,6430,9
20240318,103000,63173130,6430,6430,6430,6430,17
20240318,102900,63063820,6430,6430,6430,6430,0
20240318,102800,63063820,6430,6440,6440,6430,32
20240318,102700,62858040,6440,6440,6440,6440,2
20240318,102600,62845160,6440,6440,6440,6440,0
20240318,102500,62845160,6440,6440,6440,6440,0
20240318,102400,62845160,6440,6440,6440,6440,12
20240318,102300,62767880,6440,6440,6440,6440,11
20240318,102200,62697040,6440,6440,6450,6440,17
20240318,102100,62587510,6450,6440,6450,6440,24
20240318,102000,62432900,6430,6430,6430,6430,0
20240318,101900,62432900,6430,6430,6430,6430,17
20240318,101800,62323590,6430,6430,6430,6430,0
20240318,101700,62323590,6430,6440,6450,6430,410
20240318,101600,59687160,6440,6440,6440,6440,0
20240318,101500,59687160,6440,6440,6440,6440,24
20240318,101400,59532600,6440,6430,6440,6430,35
20240318,101300,59307370,6440,6440,6440,6440,0
20240318,101200,59307370,6440,6440,6440,6440,1
20240318,101100,59300930,6440,6440,6440,6440,0
20240318,101000,59300930,6440,6440,6440,6440,10
20240318,100900,59236530,6440,6440,6440,6440,0
20240318,100800,59236530,6440,6430,6440,6430,27
20240318,100700,59062910,6430,6430,6430,6430,77
20240318,100600,58567800,6440,6440,6440,6440,277
20240318,100500,56783920,6450,6460,6460,6450,4
20240318,100400,56758100,6450,6450,6450,6440,493
20240318,100300,53578420,6460,6460,6460,6460,1
20240318,100200,53571960,6450,6450,6450,6450,30
20240318,100100,53378460,6450,6450,6450,6450,9
20240318,100000,53320410,6450,6450,6450,6450,1
20240318,095900,53313960,6450,6450,6450,6450,3
20240318,095800,53294610,6450,6430,6450,6430,153
20240318,095700,52309370,6440,6450,6450,6440,468
20240318,095600,49295430,6450,6450,6450,6450,1
20240318,095500,49288980,6450,6450,6450,6450,15
20240318,095400,49192230,6460,6460,6460,6460,0
20240318,095300,49192230,6460,6440,6460,6440,102
20240318,095200,48535320,6430,6450,6450,6430,951
20240318,095100,42414040,6450,6450,6450,6450,55
20240318,095000,42059290,6450,6460,6460,6440,1363
20240318,094900,33268210,6460,6460,6460,6460,0
20240318,094800,33268210,6460,6460,6460,6460,4
20240318,094700,33242370,6460,6460,6460,6460,2
20240318,094600,33229450,6460,6460,6460,6460,8
20240318,094500,33177770,6450,6450,6450,6450,0
20240318,094400,33177770,6450,6450,6450,6450,27
20240318,094300,33003620,6450,6450,6450,6450,0
20240318,094200,33003620,6450,6450,6450,6450,17
20240318,094100,32893970,6460,6460,6460,6460,1
20240318,094000,32887510,6450,6450,6450,6450,16
20240318,093900,32784310,6450,6450,6450,6450,98
20240318,093800,32152210,6450,6450,6450,6450,10
20240318,093700,32087710,6460,6460,6460,6460,0
20240318,093600,32087710,6460,6460,6460,6460,1
20240318,093500,32081250,6440,6440,6440,6440,9
20240318,093400,32023290,6430,6450,6450,6430,1167
20240318,093300,24507930,6470,6470,6470,6470,0
20240318,093200,24507930,6470,6460,6470,6460,220
20240318,093100,23084660,6470,6470,6470,6450,261
20240318,093000,21400990,6480,6480,6480,6480,1
20240318,092900,21394510,6440,6470,6470,6440,53
20240318,092800,21052290,6470,6460,6470,6450,637
20240318,092700,16940750,6460,6470,6470,6460,19
20240318,092600,16817990,6470,6470,6470,6470,0
20240318,092500,16817990,6470,6470,6470,6470,8
20240318,092400,16766230,6480,6470,6480,6460,19
20240318,092300,16643460,6470,6470,6470,6470,121
20240318,092200,15860590,6470,6470,6470,6470,0
20240318,092100,15860590,6470,6480,6480,6470,18
20240318,092000,15744120,6460,6460,6460,6460,0
20240318,091900,15744120,6460,6460,6460,6460,117
20240318,091800,14988300,6460,6460,6460,6460,17
20240318,091700,14878480,6460,6460,6460,6460,0
20240318,091600,14878480,6460,6490,6490,6460,1417
20240318,091500,5713000,6500,6500,6500,6500,113
20240318,091400,4978500,6500,6500,6500,6500,47
20240318,091300,4673000,6510,6510,6510,6510,0
20240318,091200,4673000,6510,6500,6510,6500,51
20240318,091100,4341490,6490,6510,6510,6490,127
20240318,091000,3515060,6500,6500,6500,6500,102
20240318,090900,2852060,6510,6510,6510,6510,25
20240318,090800,2689310,6480,6480,6480,6480,17
20240318,090700,2579150,6520,6520,6520,6520,1
20240318,090600,2572630,6520,6520,6520,6520,0
20240318,090500,2572630,6520,6520,6520,6520,10
20240318,090400,2507430,6520,6520,6520,6520,1
20240318,090300,2500910,6460,6470,6470,6460,19
20240318,090200,2378130,6470,6470,6470,6470,0
20240318,090100,2378130,6470,6550,6550,6470,109
20240318,090000,1670500,6500,6500,6500,6500,257