KissMeData/340810/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211200,146259220,6910,6910,6910,6910,551
20240318,211100,146259220,6910,6910,6910,6910,0
20240318,211000,146259220,6910,6910,6910,6910,0
20240318,210900,146259220,6910,6910,6910,6910,0
20240318,210800,146259220,6910,6910,6910,6910,0
20240318,210700,146259220,6910,6910,6910,6910,0
20240318,210600,146259220,6910,6910,6910,6910,0
20240318,210500,146259220,6910,6910,6910,6910,0
20240318,210400,146259220,6910,6910,6910,6910,0
20240318,210300,146259220,6910,6910,6910,6910,0
20240318,210200,146259220,6910,6910,6910,6910,0
20240318,210100,146259220,6910,6910,6910,6910,0
20240318,210000,146259220,6910,6910,6910,6910,0
20240318,205900,146259220,6910,6910,6910,6910,0
20240318,205800,146259220,6910,6910,6910,6910,0
20240318,205700,146259220,6910,6910,6910,6910,0
20240318,205600,146259220,6910,6910,6910,6910,0
20240318,205500,146259220,6910,6910,6910,6910,0
20240318,205400,146259220,6910,6910,6910,6910,0
20240318,205300,146259220,6910,6910,6910,6910,0
20240318,205200,146259220,6910,6910,6910,6910,0
20240318,205100,146259220,6910,6910,6910,6910,0
20240318,205000,146259220,6910,6910,6910,6910,0
20240318,204900,146259220,6910,6910,6910,6910,0
20240318,204800,146259220,6910,6910,6910,6910,0
20240318,204700,146259220,6910,6910,6910,6910,0
20240318,204600,146259220,6910,6910,6910,6910,0
20240318,204500,146259220,6910,6910,6910,6910,0
20240318,204400,146259220,6910,6910,6910,6910,0
20240318,204300,146259220,6910,6910,6910,6910,0
20240318,204200,146259220,6910,6910,6910,6910,551
20240318,204100,146259220,6910,6910,6910,6910,0
20240318,204000,146259220,6910,6910,6910,6910,0
20240318,203900,146259220,6910,6910,6910,6910,0
20240318,203800,146259220,6910,6910,6910,6910,0
20240318,203700,146259220,6910,6910,6910,6910,0
20240318,203600,146259220,6910,6910,6910,6910,0
20240318,203500,146259220,6910,6910,6910,6910,0
20240318,203400,146259220,6910,6910,6910,6910,0
20240318,203300,146259220,6910,6910,6910,6910,0
20240318,203200,146259220,6910,6910,6910,6910,0
20240318,203100,146259220,6910,6910,6910,6910,0
20240318,203000,146259220,6910,6910,6910,6910,0
20240318,202900,146259220,6910,6910,6910,6910,0
20240318,202800,146259220,6910,6910,6910,6910,0
20240318,202700,146259220,6910,6910,6910,6910,0
20240318,202600,146259220,6910,6910,6910,6910,0
20240318,202500,146259220,6910,6910,6910,6910,0
20240318,202400,146259220,6910,6910,6910,6910,0
20240318,202300,146259220,6910,6910,6910,6910,0
20240318,202200,146259220,6910,6910,6910,6910,0
20240318,202100,146259220,6910,6910,6910,6910,0
20240318,202000,146259220,6910,6910,6910,6910,0
20240318,201900,146259220,6910,6910,6910,6910,0
20240318,201800,146259220,6910,6910,6910,6910,0
20240318,201700,146259220,6910,6910,6910,6910,0
20240318,201600,146259220,6910,6910,6910,6910,0
20240318,201500,146259220,6910,6910,6910,6910,0
20240318,201400,146259220,6910,6910,6910,6910,0
20240318,201300,146259220,6910,6910,6910,6910,0
20240318,201200,146259220,6910,6910,6910,6910,551
20240318,201100,146259220,6910,6910,6910,6910,0
20240318,201000,146259220,6910,6910,6910,6910,0
20240318,200900,146259220,6910,6910,6910,6910,0
20240318,200800,146259220,6910,6910,6910,6910,0
20240318,200700,146259220,6910,6910,6910,6910,0
20240318,200600,146259220,6910,6910,6910,6910,0
20240318,200500,146259220,6910,6910,6910,6910,0
20240318,200400,146259220,6910,6910,6910,6910,0
20240318,200300,146259220,6910,6910,6910,6910,0
20240318,200200,146259220,6910,6910,6910,6910,0
20240318,200100,146259220,6910,6910,6910,6910,0
20240318,200000,146259220,6910,6910,6910,6910,0
20240318,195900,146259220,6910,6910,6910,6910,0
20240318,195800,146259220,6910,6910,6910,6910,0
20240318,195700,146259220,6910,6910,6910,6910,0
20240318,195600,146259220,6910,6910,6910,6910,0
20240318,195500,146259220,6910,6910,6910,6910,0
20240318,195400,146259220,6910,6910,6910,6910,0
20240318,195300,146259220,6910,6910,6910,6910,0
20240318,195200,146259220,6910,6910,6910,6910,0
20240318,195100,146259220,6910,6910,6910,6910,0
20240318,195000,146259220,6910,6910,6910,6910,0
20240318,194900,146259220,6910,6910,6910,6910,0
20240318,194800,146259220,6910,6910,6910,6910,0
20240318,194700,146259220,6910,6910,6910,6910,0
20240318,194600,146259220,6910,6910,6910,6910,0
20240318,194500,146259220,6910,6910,6910,6910,0
20240318,194400,146259220,6910,6910,6910,6910,0
20240318,194300,146259220,6910,6910,6910,6910,0
20240318,194200,146259220,6910,6910,6910,6910,551
20240318,194100,146259220,6910,6910,6910,6910,0
20240318,194000,146259220,6910,6910,6910,6910,0
20240318,193900,146259220,6910,6910,6910,6910,0
20240318,193800,146259220,6910,6910,6910,6910,0
20240318,193700,146259220,6910,6910,6910,6910,0
20240318,193600,146259220,6910,6910,6910,6910,0
20240318,193500,146259220,6910,6910,6910,6910,0
20240318,193400,146259220,6910,6910,6910,6910,0
20240318,193300,146259220,6910,6910,6910,6910,0
20240318,193200,146259220,6910,6910,6910,6910,0
20240318,193100,146259220,6910,6910,6910,6910,0
20240318,193000,146259220,6910,6910,6910,6910,0
20240318,192900,146259220,6910,6910,6910,6910,0
20240318,192800,146259220,6910,6910,6910,6910,0
20240318,192700,146259220,6910,6910,6910,6910,0
20240318,192600,146259220,6910,6910,6910,6910,0
20240318,192500,146259220,6910,6910,6910,6910,0
20240318,192400,146259220,6910,6910,6910,6910,0
20240318,192300,146259220,6910,6910,6910,6910,0
20240318,192200,146259220,6910,6910,6910,6910,0
20240318,192100,146259220,6910,6910,6910,6910,0
20240318,192000,146259220,6910,6910,6910,6910,0
20240318,191900,146259220,6910,6910,6910,6910,0
20240318,191800,146259220,6910,6910,6910,6910,0
20240318,191700,146259220,6910,6910,6910,6910,0
20240318,191600,146259220,6910,6910,6910,6910,0
20240318,191500,146259220,6910,6910,6910,6910,0
20240318,191400,146259220,6910,6910,6910,6910,0
20240318,191300,146259220,6910,6910,6910,6910,0
20240318,191200,146259220,6910,6910,6910,6910,551
20240318,191100,146259220,6910,6910,6910,6910,0
20240318,191000,146259220,6910,6910,6910,6910,0
20240318,190900,146259220,6910,6910,6910,6910,0
20240318,190800,146259220,6910,6910,6910,6910,0
20240318,190700,146259220,6910,6910,6910,6910,0
20240318,190600,146259220,6910,6910,6910,6910,0
20240318,190500,146259220,6910,6910,6910,6910,0
20240318,190400,146259220,6910,6910,6910,6910,0
20240318,190300,146259220,6910,6910,6910,6910,0
20240318,190200,146259220,6910,6910,6910,6910,0
20240318,190100,146259220,6910,6910,6910,6910,0
20240318,190000,146259220,6910,6910,6910,6910,0
20240318,185900,146259220,6910,6910,6910,6910,0
20240318,185800,146259220,6910,6910,6910,6910,0
20240318,185700,146259220,6910,6910,6910,6910,0
20240318,185600,146259220,6910,6910,6910,6910,0
20240318,185500,146259220,6910,6910,6910,6910,0
20240318,185400,146259220,6910,6910,6910,6910,0
20240318,185300,146259220,6910,6910,6910,6910,0
20240318,185200,146259220,6910,6910,6910,6910,0
20240318,185100,146259220,6910,6910,6910,6910,0
20240318,185000,146259220,6910,6910,6910,6910,0
20240318,184900,146259220,6910,6910,6910,6910,0
20240318,184800,146259220,6910,6910,6910,6910,0
20240318,184700,146259220,6910,6910,6910,6910,0
20240318,184600,146259220,6910,6910,6910,6910,0
20240318,184500,146259220,6910,6910,6910,6910,0
20240318,184400,146259220,6910,6910,6910,6910,0
20240318,184300,146259220,6910,6910,6910,6910,0
20240318,184200,146259220,6910,6910,6910,6910,551
20240318,184100,146259220,6910,6910,6910,6910,0
20240318,184000,146259220,6910,6910,6910,6910,0
20240318,183900,146259220,6910,6910,6910,6910,0
20240318,183800,146259220,6910,6910,6910,6910,0
20240318,183700,146259220,6910,6910,6910,6910,0
20240318,183600,146259220,6910,6910,6910,6910,0
20240318,183500,146259220,6910,6910,6910,6910,0
20240318,183400,146259220,6910,6910,6910,6910,0
20240318,183300,146259220,6910,6910,6910,6910,0
20240318,183200,146259220,6910,6910,6910,6910,0
20240318,183100,146259220,6910,6910,6910,6910,0
20240318,183000,146259220,6910,6910,6910,6910,0
20240318,182900,146259220,6910,6910,6910,6910,0
20240318,182800,146259220,6910,6910,6910,6910,0
20240318,182700,146259220,6910,6910,6910,6910,0
20240318,182600,146259220,6910,6910,6910,6910,0
20240318,182500,146259220,6910,6910,6910,6910,0
20240318,182400,146259220,6910,6910,6910,6910,0
20240318,182300,146259220,6910,6910,6910,6910,0
20240318,182200,146259220,6910,6910,6910,6910,0
20240318,182100,146259220,6910,6910,6910,6910,0
20240318,182000,146259220,6910,6910,6910,6910,0
20240318,181900,146259220,6910,6910,6910,6910,0
20240318,181800,146259220,6910,6910,6910,6910,0
20240318,181700,146259220,6910,6910,6910,6910,0
20240318,181600,146259220,6910,6910,6910,6910,0
20240318,181500,146259220,6910,6910,6910,6910,0
20240318,181400,146259220,6910,6910,6910,6910,0
20240318,181300,146259220,6910,6910,6910,6910,0
20240318,181200,146259220,6910,6910,6910,6910,551
20240318,181100,146259220,6910,6910,6910,6910,0
20240318,181000,146259220,6910,6910,6910,6910,0
20240318,180900,146259220,6910,6910,6910,6910,0
20240318,180800,146259220,6910,6910,6910,6910,0
20240318,180700,146259220,6910,6910,6910,6910,0
20240318,180600,146259220,6910,6910,6910,6910,0
20240318,180500,146259220,6910,6910,6910,6910,0
20240318,180400,146259220,6910,6910,6910,6910,0
20240318,180300,146259220,6910,6910,6910,6910,0
20240318,180200,146259220,6910,6910,6910,6910,0
20240318,180100,146259220,6910,6910,6910,6910,0
20240318,180000,146259220,6910,6910,6910,6910,0
20240318,175900,146259220,6910,6910,6910,6910,0
20240318,175800,146259220,6910,6910,6910,6910,0
20240318,175700,146259220,6910,6910,6910,6910,0
20240318,175600,146259220,6910,6910,6910,6910,0
20240318,175500,146259220,6910,6910,6910,6910,0
20240318,175400,146259220,6910,6910,6910,6910,0
20240318,175300,146259220,6910,6910,6910,6910,0
20240318,175200,146259220,6910,6910,6910,6910,0
20240318,175100,146259220,6910,6910,6910,6910,0
20240318,175000,146259220,6910,6910,6910,6910,0
20240318,174900,146259220,6910,6910,6910,6910,0
20240318,174800,146259220,6910,6910,6910,6910,0
20240318,174700,146259220,6910,6910,6910,6910,0
20240318,174600,146259220,6910,6910,6910,6910,0
20240318,174500,146259220,6910,6910,6910,6910,0
20240318,174400,146259220,6910,6910,6910,6910,0
20240318,174300,146259220,6910,6910,6910,6910,0
20240318,174200,146259220,6910,6910,6910,6910,551
20240318,174100,146259220,6910,6910,6910,6910,0
20240318,174000,146259220,6910,6910,6910,6910,0
20240318,173900,146259220,6910,6910,6910,6910,0
20240318,173800,146259220,6910,6910,6910,6910,0
20240318,173700,146259220,6910,6910,6910,6910,0
20240318,173600,146259220,6910,6910,6910,6910,0
20240318,173500,146259220,6910,6910,6910,6910,0
20240318,173400,146259220,6910,6910,6910,6910,0
20240318,173300,146259220,6910,6910,6910,6910,0
20240318,173200,146259220,6910,6910,6910,6910,0
20240318,173100,146259220,6910,6910,6910,6910,0
20240318,173000,146259220,6910,6910,6910,6910,0
20240318,172900,146259220,6910,6910,6910,6910,0
20240318,172800,146259220,6910,6910,6910,6910,0
20240318,172700,146259220,6910,6910,6910,6910,0
20240318,172600,146259220,6910,6910,6910,6910,0
20240318,172500,146259220,6910,6910,6910,6910,0
20240318,172400,146259220,6910,6910,6910,6910,0
20240318,172300,146259220,6910,6910,6910,6910,0
20240318,172200,146259220,6910,6910,6910,6910,0
20240318,172100,146259220,6910,6910,6910,6910,0
20240318,172000,146259220,6910,6910,6910,6910,0
20240318,171900,146259220,6910,6910,6910,6910,0
20240318,171800,146259220,6910,6910,6910,6910,0
20240318,171700,146259220,6910,6910,6910,6910,0
20240318,171600,146259220,6910,6910,6910,6910,0
20240318,171500,146259220,6910,6910,6910,6910,0
20240318,171400,146259220,6910,6910,6910,6910,0
20240318,171300,146259220,6910,6910,6910,6910,0
20240318,171200,146259220,6910,6910,6910,6910,551
20240318,171100,146259220,6910,6910,6910,6910,0
20240318,171000,146259220,6910,6910,6910,6910,0
20240318,170900,146259220,6910,6910,6910,6910,0
20240318,170800,146259220,6910,6910,6910,6910,0
20240318,170700,146259220,6910,6910,6910,6910,0
20240318,170600,146259220,6910,6910,6910,6910,0
20240318,170500,146259220,6910,6910,6910,6910,0
20240318,170400,146259220,6910,6910,6910,6910,0
20240318,170300,146259220,6910,6910,6910,6910,0
20240318,170200,146259220,6910,6910,6910,6910,0
20240318,170100,146259220,6910,6910,6910,6910,0
20240318,170000,146259220,6910,6910,6910,6910,0
20240318,165900,146259220,6910,6910,6910,6910,0
20240318,165800,146259220,6910,6910,6910,6910,0
20240318,165700,146259220,6910,6910,6910,6910,0
20240318,165600,146259220,6910,6910,6910,6910,0
20240318,165500,146259220,6910,6910,6910,6910,0
20240318,165400,146259220,6910,6910,6910,6910,0
20240318,165300,146259220,6910,6910,6910,6910,0
20240318,165200,146259220,6910,6910,6910,6910,0
20240318,165100,146259220,6910,6910,6910,6910,0
20240318,165000,146259220,6910,6910,6910,6910,0
20240318,164900,146259220,6910,6910,6910,6910,0
20240318,164800,146259220,6910,6910,6910,6910,0
20240318,164700,146259220,6910,6910,6910,6910,0
20240318,164600,146259220,6910,6910,6910,6910,0
20240318,164500,146259220,6910,6910,6910,6910,0
20240318,164400,146259220,6910,6910,6910,6910,0
20240318,164300,146259220,6910,6910,6910,6910,0
20240318,164200,146259220,6910,6910,6910,6910,551
20240318,164100,146259220,6910,6910,6910,6910,0
20240318,164000,146259220,6910,6910,6910,6910,0
20240318,163900,146259220,6910,6910,6910,6910,0
20240318,163800,146259220,6910,6910,6910,6910,0
20240318,163700,146259220,6910,6910,6910,6910,0
20240318,163600,146259220,6910,6910,6910,6910,0
20240318,163500,146259220,6910,6910,6910,6910,0
20240318,163400,146259220,6910,6910,6910,6910,0
20240318,163300,146259220,6910,6910,6910,6910,0
20240318,163200,146259220,6910,6910,6910,6910,0
20240318,163100,146259220,6910,6910,6910,6910,0
20240318,163000,146259220,6910,6910,6910,6910,0
20240318,162900,146259220,6910,6910,6910,6910,0
20240318,162800,146259220,6910,6910,6910,6910,0
20240318,162700,146259220,6910,6910,6910,6910,0
20240318,162600,146259220,6910,6910,6910,6910,0
20240318,162500,146259220,6910,6910,6910,6910,0
20240318,162400,146259220,6910,6910,6910,6910,0
20240318,162300,146259220,6910,6910,6910,6910,0
20240318,162200,146259220,6910,6910,6910,6910,0
20240318,162100,146259220,6910,6910,6910,6910,0
20240318,162000,146259220,6910,6910,6910,6910,0
20240318,161900,146259220,6910,6910,6910,6910,0
20240318,161800,146259220,6910,6910,6910,6910,0
20240318,161700,146259220,6910,6910,6910,6910,0
20240318,161600,146259220,6910,6910,6910,6910,0
20240318,161500,146259220,6910,6910,6910,6910,0
20240318,161400,146259220,6910,6910,6910,6910,0
20240318,161300,146259220,6910,6910,6910,6910,0
20240318,161200,146259220,6910,6910,6910,6910,551
20240318,161100,146259220,6910,6910,6910,6910,0
20240318,161000,146259220,6910,6910,6910,6910,0
20240318,160900,146259220,6910,6910,6910,6910,0
20240318,160800,146259220,6910,6910,6910,6910,0
20240318,160700,146259220,6910,6910,6910,6910,0
20240318,160600,146259220,6910,6910,6910,6910,0
20240318,160500,146259220,6910,6910,6910,6910,0
20240318,160400,146259220,6910,6910,6910,6910,0
20240318,160300,146259220,6910,6910,6910,6910,0
20240318,160200,146259220,6910,6910,6910,6910,0
20240318,160100,146259220,6910,6910,6910,6910,0
20240318,160000,146259220,6910,6910,6910,6910,0
20240318,155900,146259220,6910,6910,6910,6910,0
20240318,155800,146259220,6910,6910,6910,6910,0
20240318,155700,146259220,6910,6910,6910,6910,0
20240318,155600,146259220,6910,6910,6910,6910,0
20240318,155500,146259220,6910,6910,6910,6910,0
20240318,155400,146259220,6910,6910,6910,6910,0
20240318,155300,146259220,6910,6910,6910,6910,0
20240318,155200,146259220,6910,6910,6910,6910,0
20240318,155100,146259220,6910,6910,6910,6910,0
20240318,155000,146259220,6910,6910,6910,6910,0
20240318,154900,146259220,6910,6910,6910,6910,0
20240318,154800,146259220,6910,6910,6910,6910,0
20240318,154700,146259220,6910,6910,6910,6910,0
20240318,154600,146259220,6910,6910,6910,6910,0
20240318,154500,146259220,6910,6910,6910,6910,0
20240318,154400,146259220,6910,6910,6910,6910,0
20240318,154300,146259220,6910,6910,6910,6910,0
20240318,154200,146259220,6910,6910,6910,6910,551
20240318,154100,146259220,6910,6910,6910,6910,0
20240318,154000,146259220,6910,6910,6910,6910,0
20240318,153900,146259220,6910,6910,6910,6910,0
20240318,153800,146259220,6910,6910,6910,6910,0
20240318,153700,146259220,6910,6910,6910,6910,0
20240318,153600,146259220,6910,6910,6910,6910,0
20240318,153500,146259220,6910,6910,6910,6910,0
20240318,153400,146259220,6910,6910,6910,6910,0
20240318,153300,146259220,6910,6910,6910,6910,0
20240318,153200,146259220,6910,6910,6910,6910,0
20240318,153100,146259220,6910,6910,6910,6910,0
20240318,153000,146259220,6910,6910,6910,6910,551
20240318,152900,142451810,6900,6900,6900,6900,0
20240318,152800,142451810,6900,6900,6900,6900,0
20240318,152700,142451810,6900,6900,6900,6900,0
20240318,152600,142451810,6900,6900,6900,6900,0
20240318,152500,142451810,6900,6900,6900,6900,0
20240318,152400,142451810,6900,6900,6900,6900,0
20240318,152300,142451810,6900,6900,6900,6900,0
20240318,152200,142451810,6900,6900,6900,6900,0
20240318,152100,142451810,6900,6900,6900,6900,0
20240318,152000,142451810,6900,6900,6900,6900,0
20240318,151900,142451810,6900,6900,6900,6880,13
20240318,151800,142362150,6900,6900,6900,6900,0
20240318,151700,142362150,6900,6900,6900,6900,0
20240318,151600,142362150,6900,6900,6900,6900,0
20240318,151500,142362150,6900,6900,6900,6900,10
20240318,151400,142293150,6900,6880,6900,6880,6
20240318,151300,142251850,6880,6880,6880,6880,95
20240318,151200,141598250,6880,6880,6880,6880,571
20240318,151100,137669770,6900,6900,6900,6900,0
20240318,151000,137669770,6900,6900,6900,6900,0
20240318,150900,137669770,6900,6900,6900,6900,4
20240318,150800,137642170,6880,6880,6880,6880,0
20240318,150700,137642170,6880,6880,6880,6880,204
20240318,150600,136238650,6900,6880,6900,6880,383
20240318,150500,133603370,6890,6900,6900,6890,114
20240318,150400,132817860,6900,6900,6900,6900,28
20240318,150300,132624660,6900,6900,6900,6900,0
20240318,150200,132624660,6900,6900,6900,6900,0
20240318,150100,132624660,6900,6900,6900,6900,20
20240318,150000,132486660,6900,6900,6900,6900,131
20240318,145900,131582760,6910,6910,6910,6910,0
20240318,145800,131582760,6910,6910,6910,6910,0
20240318,145700,131582760,6910,6910,6910,6910,0
20240318,145600,131582760,6910,6910,6910,6910,0
20240318,145500,131582760,6910,6910,6910,6910,0
20240318,145400,131582760,6910,6910,6910,6910,0
20240318,145300,131582760,6910,6910,6910,6910,0
20240318,145200,131582760,6910,6910,6910,6910,0
20240318,145100,131582760,6910,6910,6910,6910,0
20240318,145000,131582760,6910,6910,6910,6910,0
20240318,144900,131582760,6910,6910,6910,6910,0
20240318,144800,131582760,6910,6910,6910,6910,0
20240318,144700,131582760,6910,6910,6910,6910,0
20240318,144600,131582760,6910,6910,6910,6910,0
20240318,144500,131582760,6910,6910,6910,6910,0
20240318,144400,131582760,6910,6910,6910,6910,0
20240318,144300,131582760,6910,6910,6910,6910,1
20240318,144200,131575850,6890,6890,6890,6890,0
20240318,144100,131575850,6890,6890,6890,6890,40
20240318,144000,131300250,6890,6890,6890,6890,0
20240318,143900,131300250,6890,6890,6890,6890,0
20240318,143800,131300250,6890,6890,6890,6890,0
20240318,143700,131300250,6890,6890,6890,6890,1
20240318,143600,131293360,6890,6890,6890,6890,0
20240318,143500,131293360,6890,6890,6890,6890,0
20240318,143400,131293360,6890,6890,6890,6890,0
20240318,143300,131293360,6890,6890,6890,6890,0
20240318,143200,131293360,6890,6890,6890,6890,0
20240318,143100,131293360,6890,6890,6890,6890,50
20240318,143000,130948860,6910,6910,6910,6910,0
20240318,142900,130948860,6910,6910,6910,6910,0
20240318,142800,130948860,6910,6910,6910,6910,0
20240318,142700,130948860,6910,6910,6910,6910,0
20240318,142600,130948860,6910,6910,6910,6910,0
20240318,142500,130948860,6910,6910,6910,6910,785
20240318,142400,125524510,6900,6900,6900,6900,36
20240318,142300,125276110,6890,6890,6890,6890,0
20240318,142200,125276110,6890,6890,6890,6890,0
20240318,142100,125276110,6890,6890,6890,6890,15
20240318,142000,125172760,6890,6890,6890,6890,0
20240318,141900,125172760,6890,6890,6890,6890,0
20240318,141800,125172760,6890,6900,6900,6890,259
20240318,141700,123387720,6910,6910,6910,6910,0
20240318,141600,123387720,6910,6910,6910,6910,0
20240318,141500,123387720,6910,6910,6910,6910,0
20240318,141400,123387720,6910,6910,6910,6910,0
20240318,141300,123387720,6910,6910,6910,6910,0
20240318,141200,123387720,6910,6900,6910,6900,10
20240318,141100,123318710,6910,6910,6910,6910,0
20240318,141000,123318710,6910,6910,6910,6910,0
20240318,140900,123318710,6910,6910,6910,6910,0
20240318,140800,123318710,6910,6910,6910,6910,0
20240318,140700,123318710,6910,6910,6910,6910,1
20240318,140600,123311800,6900,6900,6900,6900,3
20240318,140500,123291100,6900,6900,6900,6900,2
20240318,140400,123277300,6900,6910,6910,6900,12
20240318,140300,123194420,6900,6900,6900,6900,0
20240318,140200,123194420,6900,6900,6900,6900,0
20240318,140100,123194420,6900,6900,6900,6900,0
20240318,140000,123194420,6900,6900,6900,6900,0
20240318,135900,123194420,6900,6900,6900,6900,0
20240318,135800,123194420,6900,6900,6900,6900,0
20240318,135700,123194420,6900,6900,6900,6900,0
20240318,135600,123194420,6900,6900,6900,6900,0
20240318,135500,123194420,6900,6900,6900,6900,0
20240318,135400,123194420,6900,6900,6900,6900,0
20240318,135300,123194420,6900,6900,6900,6900,0
20240318,135200,123194420,6900,6900,6900,6900,24
20240318,135100,123028820,6910,6910,6910,6910,0
20240318,135000,123028820,6910,6910,6910,6910,0
20240318,134900,123028820,6910,6910,6910,6910,0
20240318,134800,123028820,6910,6910,6910,6910,0
20240318,134700,123028820,6910,6910,6910,6910,0
20240318,134600,123028820,6910,6910,6910,6910,0
20240318,134500,123028820,6910,6910,6910,6910,0
20240318,134400,123028820,6910,6910,6910,6910,0
20240318,134300,123028820,6910,6910,6910,6910,0
20240318,134200,123028820,6910,6910,6910,6910,0
20240318,134100,123028820,6910,6910,6910,6910,0
20240318,134000,123028820,6910,6910,6910,6910,50
20240318,133900,122683320,6910,6910,6910,6910,0
20240318,133800,122683320,6910,6890,6910,6890,110
20240318,133700,121925220,6910,6910,6910,6910,0
20240318,133600,121925220,6910,6910,6910,6910,0
20240318,133500,121925220,6910,6910,6910,6910,0
20240318,133400,121925220,6910,6910,6910,6910,0
20240318,133300,121925220,6910,6910,6910,6910,0
20240318,133200,121925220,6910,6910,6910,6910,0
20240318,133100,121925220,6910,6910,6910,6910,0
20240318,133000,121925220,6910,6890,6910,6890,6
20240318,132900,121883860,6920,6920,6920,6920,0
20240318,132800,121883860,6920,6920,6920,6920,0
20240318,132700,121883860,6920,6920,6920,6920,0
20240318,132600,121883860,6920,6920,6920,6920,0
20240318,132500,121883860,6920,6920,6920,6920,260
20240318,132400,120084660,6920,6920,6920,6920,0
20240318,132300,120084660,6920,6920,6920,6920,1155
20240318,132200,112092060,6920,6920,6920,6920,39
20240318,132100,111822180,6920,6920,6920,6920,0
20240318,132000,111822180,6920,6920,6920,6920,0
20240318,131900,111822180,6920,6920,6920,6920,0
20240318,131800,111822180,6920,6920,6920,6920,1
20240318,131700,111815260,6890,6890,6890,6890,0
20240318,131600,111815260,6890,6890,6890,6890,0
20240318,131500,111815260,6890,6890,6890,6890,0
20240318,131400,111815260,6890,6890,6890,6890,0
20240318,131300,111815260,6890,6890,6890,6890,0
20240318,131200,111815260,6890,6890,6890,6890,300
20240318,131100,109748260,6890,6890,6890,6890,0
20240318,131000,109748260,6890,6890,6890,6890,0
20240318,130900,109748260,6890,6890,6890,6890,0
20240318,130800,109748260,6890,6890,6890,6890,21
20240318,130700,109603570,6890,6890,6890,6890,79
20240318,130600,109059260,6890,6890,6890,6890,99
20240318,130500,108377150,6890,6890,6890,6890,0
20240318,130400,108377150,6890,6890,6890,6890,0
20240318,130300,108377150,6890,6890,6890,6890,44
20240318,130200,108073990,6890,6890,6890,6890,0
20240318,130100,108073990,6890,6890,6890,6890,0
20240318,130000,108073990,6890,6890,6890,6890,3
20240318,125900,108053320,6890,6890,6890,6890,59
20240318,125800,107646810,6890,6890,6890,6890,89
20240318,125700,107033600,6890,6890,6890,6890,106
20240318,125600,106303260,6900,6900,6900,6900,10
20240318,125500,106234260,6900,6900,6900,6900,14
20240318,125400,106137660,6900,6900,6900,6900,3
20240318,125300,106116960,6900,6900,6900,6900,102
20240318,125200,105413160,6940,6940,6940,6940,0
20240318,125100,105413160,6940,6940,6940,6940,1
20240318,125000,105406220,6890,6900,6900,6890,30
20240318,124900,105199500,6900,6940,6940,6900,100
20240318,124800,104509460,6950,6940,6950,6940,2
20240318,124700,104495570,6940,6940,6940,6940,0
20240318,124600,104495570,6940,6940,6940,6940,0
20240318,124500,104495570,6940,6940,6940,6940,0
20240318,124400,104495570,6940,6940,6940,6940,4316
20240318,124300,74542530,6940,6940,6940,6940,0
20240318,124200,74542530,6940,6940,6940,6940,0
20240318,124100,74542530,6940,6940,6940,6940,0
20240318,124000,74542530,6940,6940,6940,6940,0
20240318,123900,74542530,6940,6940,6940,6940,0
20240318,123800,74542530,6940,6940,6940,6940,1
20240318,123700,74535590,6940,6940,6940,6940,0
20240318,123600,74535590,6940,6940,6940,6940,0
20240318,123500,74535590,6940,6940,6940,6940,5
20240318,123400,74500890,6960,6960,6960,6960,0
20240318,123300,74500890,6960,6960,6960,6960,0
20240318,123200,74500890,6960,6960,6960,6960,0
20240318,123100,74500890,6960,6960,6960,6960,0
20240318,123000,74500890,6960,6960,6960,6960,0
20240318,122900,74500890,6960,6930,6960,6930,28
20240318,122800,74306790,6930,6930,6930,6930,1
20240318,122700,74299860,6920,6920,6920,6920,0
20240318,122600,74299860,6920,6920,6920,6920,0
20240318,122500,74299860,6920,6920,6920,6920,0
20240318,122400,74299860,6920,6920,6920,6920,0
20240318,122300,74299860,6920,6920,6920,6920,0
20240318,122200,74299860,6920,6920,6920,6920,138
20240318,122100,73344900,6920,6920,6920,6920,0
20240318,122000,73344900,6920,6920,6920,6920,0
20240318,121900,73344900,6920,6900,6920,6900,2
20240318,121800,73331080,6920,6920,6920,6920,0
20240318,121700,73331080,6920,6930,6930,6920,9
20240318,121600,73268790,6890,6950,6950,6890,400
20240318,121500,70511680,6990,6990,6990,6990,0
20240318,121400,70511680,6990,6990,6990,6990,0
20240318,121300,70511680,6990,6990,6990,6990,0
20240318,121200,70511680,6990,6990,6990,6990,0
20240318,121100,70511680,6990,6990,6990,6990,0
20240318,121000,70511680,6990,6990,6990,6990,0
20240318,120900,70511680,6990,6990,6990,6990,0
20240318,120800,70511680,6990,6990,6990,6990,0
20240318,120700,70511680,6990,6990,6990,6990,0
20240318,120600,70511680,6990,6990,6990,6990,0
20240318,120500,70511680,6990,6990,6990,6990,2
20240318,120400,70497700,6990,6980,6990,6980,201
20240318,120300,69092740,6980,6990,6990,6980,39
20240318,120200,68820510,6980,6980,6980,6980,159
20240318,120100,67710690,6990,6990,6990,6990,0
20240318,120000,67710690,6990,6990,7000,6990,701
20240318,115900,62805690,6990,6990,6990,6990,101
20240318,115800,62099700,6950,6930,6950,6890,2136
20240318,115700,47335060,6930,6930,6930,6930,0
20240318,115600,47335060,6930,6930,6930,6930,110
20240318,115500,46572760,6930,6930,6930,6930,0
20240318,115400,46572760,6930,6930,6930,6930,0
20240318,115300,46572760,6930,6930,6930,6930,0
20240318,115200,46572760,6930,6910,6930,6910,10
20240318,115100,46503640,6910,6910,6910,6910,1
20240318,115000,46496730,6900,6910,6910,6900,183
20240318,114900,45232930,6910,6930,6930,6910,18
20240318,114800,45108250,6940,6940,6940,6940,0
20240318,114700,45108250,6940,6940,6940,6940,0
20240318,114600,45108250,6940,6940,6940,6940,0
20240318,114500,45108250,6940,6940,6940,6940,0
20240318,114400,45108250,6940,6940,6940,6940,0
20240318,114300,45108250,6940,6940,6940,6940,0
20240318,114200,45108250,6940,6940,6940,6940,0
20240318,114100,45108250,6940,6940,6940,6940,0
20240318,114000,45108250,6940,6940,6940,6940,0
20240318,113900,45108250,6940,6940,6940,6940,0
20240318,113800,45108250,6940,6940,6940,6940,0
20240318,113700,45108250,6940,6940,6940,6940,0
20240318,113600,45108250,6940,6930,6940,6930,49
20240318,113500,44768580,6930,6930,6930,6930,1
20240318,113400,44761650,6930,6930,6930,6930,3
20240318,113300,44740860,6930,6930,6930,6930,0
20240318,113200,44740860,6930,6930,6930,6930,0
20240318,113100,44740860,6930,6930,6930,6930,0
20240318,113000,44740860,6930,6930,6930,6930,0
20240318,112900,44740860,6930,6930,6930,6930,50
20240318,112800,44394360,6930,6930,6930,6930,0
20240318,112700,44394360,6930,6930,6930,6930,0
20240318,112600,44394360,6930,6930,6930,6930,0
20240318,112500,44394360,6930,6930,6930,6930,0
20240318,112400,44394360,6930,6930,6930,6930,0
20240318,112300,44394360,6930,6930,6930,6930,0
20240318,112200,44394360,6930,6930,6930,6930,0
20240318,112100,44394360,6930,6930,6930,6930,0
20240318,112000,44394360,6930,6930,6930,6930,1
20240318,111900,44387430,6900,6900,6900,6900,0
20240318,111800,44387430,6900,6900,6900,6900,0
20240318,111700,44387430,6900,6900,6900,6900,0
20240318,111600,44387430,6900,6900,6900,6900,0
20240318,111500,44387430,6900,6900,6900,6900,0
20240318,111400,44387430,6900,6900,6900,6900,0
20240318,111300,44387430,6900,6900,6900,6900,10
20240318,111200,44318430,6900,6900,6900,6900,0
20240318,111100,44318430,6900,6900,6900,6900,0
20240318,111000,44318430,6900,6900,6900,6900,0
20240318,110900,44318430,6900,6900,6900,6900,200
20240318,110800,42938430,6900,6900,6900,6900,60
20240318,110700,42524430,6930,6930,6930,6930,0
20240318,110600,42524430,6930,6930,6930,6930,44
20240318,110500,42219510,6920,6920,6920,6920,56
20240318,110400,41831990,6920,6920,6920,6920,0
20240318,110300,41831990,6920,6920,6920,6920,0
20240318,110200,41831990,6920,6920,6920,6920,0
20240318,110100,41831990,6920,6920,6920,6920,0
20240318,110000,41831990,6920,6920,6920,6920,0
20240318,105900,41831990,6920,6920,6920,6920,0
20240318,105800,41831990,6920,6920,6920,6920,0
20240318,105700,41831990,6920,6920,6920,6920,0
20240318,105600,41831990,6920,6920,6920,6920,0
20240318,105500,41831990,6920,6920,6920,6920,0
20240318,105400,41831990,6920,6920,6920,6920,0
20240318,105300,41831990,6920,6920,6920,6920,0
20240318,105200,41831990,6920,6920,6920,6920,0
20240318,105100,41831990,6920,6920,6920,6920,0
20240318,105000,41831990,6920,6920,6920,6920,1
20240318,104900,41825070,6900,6900,6900,6900,0
20240318,104800,41825070,6900,6900,6900,6900,254
20240318,104700,40072470,6900,6900,6900,6900,37
20240318,104600,39817170,6900,6900,6900,6900,1
20240318,104500,39810270,6910,6910,6910,6910,24
20240318,104400,39644430,6910,6910,6910,6910,0
20240318,104300,39644430,6910,6910,6910,6910,0
20240318,104200,39644430,6910,6910,6910,6910,0
20240318,104100,39644430,6910,6910,6910,6910,0
20240318,104000,39644430,6910,6910,6910,6910,1
20240318,103900,39637520,6920,6920,6920,6920,0
20240318,103800,39637520,6920,6920,6920,6920,2
20240318,103700,39623680,6920,6920,6920,6920,0
20240318,103600,39623680,6920,6920,6920,6920,0
20240318,103500,39623680,6920,6920,6920,6920,0
20240318,103400,39623680,6920,6920,6920,6920,0
20240318,103300,39623680,6920,6920,6920,6920,0
20240318,103200,39623680,6920,6920,6920,6920,0
20240318,103100,39623680,6920,6920,6920,6920,40
20240318,103000,39346880,6920,6920,6920,6920,0
20240318,102900,39346880,6920,6920,6920,6920,1
20240318,102800,39339960,6900,6900,6900,6900,1
20240318,102700,39333060,6920,6920,6920,6920,0
20240318,102600,39333060,6920,6900,6920,6900,3
20240318,102500,39312320,6920,6920,6920,6920,0
20240318,102400,39312320,6920,6920,6920,6920,0
20240318,102300,39312320,6920,6920,6920,6900,64
20240318,102200,38870020,6920,6920,6920,6920,4
20240318,102100,38842340,6940,6940,6940,6940,0
20240318,102000,38842340,6940,6940,6940,6940,0
20240318,101900,38842340,6940,6940,6940,6940,0
20240318,101800,38842340,6940,6940,6940,6940,0
20240318,101700,38842340,6940,6940,6940,6940,0
20240318,101600,38842340,6940,6940,6940,6940,5
20240318,101500,38807640,6940,6940,6940,6940,3
20240318,101400,38786820,6910,6910,6910,6910,0
20240318,101300,38786820,6910,6910,6910,6910,32
20240318,101200,38565700,6900,6900,6900,6900,0
20240318,101100,38565700,6900,6900,6900,6900,10
20240318,101000,38496700,6900,6900,6900,6900,0
20240318,100900,38496700,6900,6900,6900,6900,500
20240318,100800,35046700,6900,6900,6900,6900,0
20240318,100700,35046700,6900,6910,6910,6900,53
20240318,100600,34680950,6910,6910,6910,6910,0
20240318,100500,34680950,6910,6910,6910,6910,4
20240318,100400,34653310,6900,6900,6900,6900,0
20240318,100300,34653310,6900,6910,6910,6900,230
20240318,100200,33066300,6910,6910,6910,6910,1
20240318,100100,33059390,6910,6910,6910,6910,0
20240318,100000,33059390,6910,6910,6910,6910,1
20240318,095900,33052480,6910,6910,6910,6910,6
20240318,095800,33011020,6910,6910,6910,6910,6
20240318,095700,32969560,6910,6920,6920,6910,165
20240318,095600,31829380,6920,6920,6920,6920,11
20240318,095500,31753260,6940,6940,6940,6940,0
20240318,095400,31753260,6940,6940,6940,6940,74
20240318,095300,31239700,6940,6940,6940,6940,27
20240318,095200,31052320,6940,6940,6940,6940,100
20240318,095100,30358320,6940,6940,6940,6940,0
20240318,095000,30358320,6940,6940,6940,6940,0
20240318,094900,30358320,6940,6940,6940,6940,1
20240318,094800,30351380,6930,6920,6930,6920,21
20240318,094700,30206050,6940,6940,6940,6940,0
20240318,094600,30206050,6940,6940,6940,6940,1
20240318,094500,30199110,6940,6940,6940,6940,0
20240318,094400,30199110,6940,6930,6940,6930,10
20240318,094300,30129730,6940,6940,6940,6940,0
20240318,094200,30129730,6940,6940,6940,6940,0
20240318,094100,30129730,6940,6940,6940,6940,0
20240318,094000,30129730,6940,6940,6940,6940,0
20240318,093900,30129730,6940,6940,6940,6940,5
20240318,093800,30095030,6920,6920,6920,6920,0
20240318,093700,30095030,6920,6920,6920,6920,0
20240318,093600,30095030,6920,6920,6920,6920,210
20240318,093500,28641830,6910,6910,6910,6910,259
20240318,093400,26852140,6910,6900,6910,6900,336
20240318,093300,24532280,6910,6900,6910,6900,2
20240318,093200,24518470,6900,6900,6900,6900,20
20240318,093100,24380470,6910,6910,6910,6910,0
20240318,093000,24380470,6910,6910,6910,6910,0
20240318,092900,24380470,6910,6910,6910,6910,13
20240318,092800,24290640,6910,6900,6910,6900,28
20240318,092700,24097410,6920,6920,6920,6920,0
20240318,092600,24097410,6920,6920,6920,6920,0
20240318,092500,24097410,6920,6920,6920,6920,0
20240318,092400,24097410,6920,6920,6920,6920,0
20240318,092300,24097410,6920,6920,6920,6920,0
20240318,092200,24097410,6920,6920,6920,6920,0
20240318,092100,24097410,6920,6920,6920,6920,1
20240318,092000,24090490,6920,6920,6920,6920,0
20240318,091900,24090490,6920,6920,6920,6920,0
20240318,091800,24090490,6920,6920,6920,6920,0
20240318,091700,24090490,6920,6920,6920,6920,0
20240318,091600,24090490,6920,6920,6920,6920,1
20240318,091500,24083570,6920,6920,6920,6920,0
20240318,091400,24083570,6920,6940,6940,6920,52
20240318,091300,23723710,6930,6930,6930,6930,2
20240318,091200,23709850,6930,6930,6930,6930,133
20240318,091100,22788160,6930,6920,6930,6870,17
20240318,091000,22670640,6920,6920,6920,6920,1
20240318,090900,22663720,6940,6940,6940,6940,0
20240318,090800,22663720,6940,6940,6940,6940,21
20240318,090700,22517980,6940,6860,6940,6860,1916
20240318,090600,9331840,6860,6870,6870,6850,322
20240318,090500,7120140,6880,6850,6880,6850,103
20240318,090400,6414520,6880,6880,6880,6880,0
20240318,090300,6414520,6880,6850,6880,6850,12
20240318,090200,6332290,6880,6880,6880,6880,1
20240318,090100,6325410,6880,6850,6880,6850,267
20240318,090000,4496400,6850,6880,6880,6850,655