KissMeData/041920/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192400,917429000,6720,6720,6720,6720,2700
20240318,192300,917429000,6720,6720,6720,6720,0
20240318,192200,917429000,6720,6720,6720,6720,0
20240318,192100,917429000,6720,6720,6720,6720,0
20240318,192000,917429000,6720,6720,6720,6720,0
20240318,191900,917429000,6720,6720,6720,6720,0
20240318,191800,917429000,6720,6720,6720,6720,0
20240318,191700,917429000,6720,6720,6720,6720,0
20240318,191600,917429000,6720,6720,6720,6720,0
20240318,191500,917429000,6720,6720,6720,6720,0
20240318,191400,917429000,6720,6720,6720,6720,0
20240318,191300,917429000,6720,6720,6720,6720,0
20240318,191200,917429000,6720,6720,6720,6720,0
20240318,191100,917429000,6720,6720,6720,6720,0
20240318,191000,917429000,6720,6720,6720,6720,0
20240318,190900,917429000,6720,6720,6720,6720,0
20240318,190800,917429000,6720,6720,6720,6720,0
20240318,190700,917429000,6720,6720,6720,6720,0
20240318,190600,917429000,6720,6720,6720,6720,0
20240318,190500,917429000,6720,6720,6720,6720,0
20240318,190400,917429000,6720,6720,6720,6720,0
20240318,190300,917429000,6720,6720,6720,6720,0
20240318,190200,917429000,6720,6720,6720,6720,0
20240318,190100,917429000,6720,6720,6720,6720,0
20240318,190000,917429000,6720,6720,6720,6720,0
20240318,185900,917429000,6720,6720,6720,6720,0
20240318,185800,917429000,6720,6720,6720,6720,0
20240318,185700,917429000,6720,6720,6720,6720,0
20240318,185600,917429000,6720,6720,6720,6720,0
20240318,185500,917429000,6720,6720,6720,6720,0
20240318,185400,917429000,6720,6720,6720,6720,2700
20240318,185300,917429000,6720,6720,6720,6720,0
20240318,185200,917429000,6720,6720,6720,6720,0
20240318,185100,917429000,6720,6720,6720,6720,0
20240318,185000,917429000,6720,6720,6720,6720,0
20240318,184900,917429000,6720,6720,6720,6720,0
20240318,184800,917429000,6720,6720,6720,6720,0
20240318,184700,917429000,6720,6720,6720,6720,0
20240318,184600,917429000,6720,6720,6720,6720,0
20240318,184500,917429000,6720,6720,6720,6720,0
20240318,184400,917429000,6720,6720,6720,6720,0
20240318,184300,917429000,6720,6720,6720,6720,0
20240318,184200,917429000,6720,6720,6720,6720,0
20240318,184100,917429000,6720,6720,6720,6720,0
20240318,184000,917429000,6720,6720,6720,6720,0
20240318,183900,917429000,6720,6720,6720,6720,0
20240318,183800,917429000,6720,6720,6720,6720,0
20240318,183700,917429000,6720,6720,6720,6720,0
20240318,183600,917429000,6720,6720,6720,6720,0
20240318,183500,917429000,6720,6720,6720,6720,0
20240318,183400,917429000,6720,6720,6720,6720,0
20240318,183300,917429000,6720,6720,6720,6720,0
20240318,183200,917429000,6720,6720,6720,6720,0
20240318,183100,917429000,6720,6720,6720,6720,0
20240318,183000,917429000,6720,6720,6720,6720,0
20240318,182900,917429000,6720,6720,6720,6720,0
20240318,182800,917429000,6720,6720,6720,6720,0
20240318,182700,917429000,6720,6720,6720,6720,0
20240318,182600,917429000,6720,6720,6720,6720,0
20240318,182500,917429000,6720,6720,6720,6720,0
20240318,182400,917429000,6720,6720,6720,6720,2700
20240318,182300,917429000,6720,6720,6720,6720,0
20240318,182200,917429000,6720,6720,6720,6720,0
20240318,182100,917429000,6720,6720,6720,6720,0
20240318,182000,917429000,6720,6720,6720,6720,0
20240318,181900,917429000,6720,6720,6720,6720,0
20240318,181800,917429000,6720,6720,6720,6720,0
20240318,181700,917429000,6720,6720,6720,6720,0
20240318,181600,917429000,6720,6720,6720,6720,0
20240318,181500,917429000,6720,6720,6720,6720,0
20240318,181400,917429000,6720,6720,6720,6720,0
20240318,181300,917429000,6720,6720,6720,6720,0
20240318,181200,917429000,6720,6720,6720,6720,0
20240318,181100,917429000,6720,6720,6720,6720,0
20240318,181000,917429000,6720,6720,6720,6720,0
20240318,180900,917429000,6720,6720,6720,6720,0
20240318,180800,917429000,6720,6720,6720,6720,0
20240318,180700,917429000,6720,6720,6720,6720,0
20240318,180600,917429000,6720,6720,6720,6720,0
20240318,180500,917429000,6720,6720,6720,6720,0
20240318,180400,917429000,6720,6720,6720,6720,0
20240318,180300,917429000,6720,6720,6720,6720,0
20240318,180200,917429000,6720,6720,6720,6720,0
20240318,180100,917429000,6720,6720,6720,6720,0
20240318,180000,917429000,6720,6720,6720,6720,0
20240318,175900,917429000,6720,6720,6720,6720,0
20240318,175800,917429000,6720,6720,6720,6720,0
20240318,175700,917429000,6720,6720,6720,6720,0
20240318,175600,917429000,6720,6720,6720,6720,0
20240318,175500,917429000,6720,6720,6720,6720,0
20240318,175400,917429000,6720,6720,6720,6720,2700
20240318,175300,917429000,6720,6720,6720,6720,0
20240318,175200,917429000,6720,6720,6720,6720,0
20240318,175100,917429000,6720,6720,6720,6720,0
20240318,175000,917429000,6720,6720,6720,6720,0
20240318,174900,917429000,6720,6720,6720,6720,0
20240318,174800,917429000,6720,6720,6720,6720,0
20240318,174700,917429000,6720,6720,6720,6720,0
20240318,174600,917429000,6720,6720,6720,6720,0
20240318,174500,917429000,6720,6720,6720,6720,0
20240318,174400,917429000,6720,6720,6720,6720,0
20240318,174300,917429000,6720,6720,6720,6720,0
20240318,174200,917429000,6720,6720,6720,6720,0
20240318,174100,917429000,6720,6720,6720,6720,0
20240318,174000,917429000,6720,6720,6720,6720,0
20240318,173900,917429000,6720,6720,6720,6720,0
20240318,173800,917429000,6720,6720,6720,6720,0
20240318,173700,917429000,6720,6720,6720,6720,0
20240318,173600,917429000,6720,6720,6720,6720,0
20240318,173500,917429000,6720,6720,6720,6720,0
20240318,173400,917429000,6720,6720,6720,6720,0
20240318,173300,917429000,6720,6720,6720,6720,0
20240318,173200,917429000,6720,6720,6720,6720,0
20240318,173100,917429000,6720,6720,6720,6720,0
20240318,173000,917429000,6720,6720,6720,6720,0
20240318,172900,917429000,6720,6720,6720,6720,0
20240318,172800,917429000,6720,6720,6720,6720,0
20240318,172700,917429000,6720,6720,6720,6720,0
20240318,172600,917429000,6720,6720,6720,6720,0
20240318,172500,917429000,6720,6720,6720,6720,0
20240318,172400,917429000,6720,6720,6720,6720,2700
20240318,172300,917429000,6720,6720,6720,6720,0
20240318,172200,917429000,6720,6720,6720,6720,0
20240318,172100,917429000,6720,6720,6720,6720,0
20240318,172000,917429000,6720,6720,6720,6720,0
20240318,171900,917429000,6720,6720,6720,6720,0
20240318,171800,917429000,6720,6720,6720,6720,0
20240318,171700,917429000,6720,6720,6720,6720,0
20240318,171600,917429000,6720,6720,6720,6720,0
20240318,171500,917429000,6720,6720,6720,6720,0
20240318,171400,917429000,6720,6720,6720,6720,0
20240318,171300,917429000,6720,6720,6720,6720,0
20240318,171200,917429000,6720,6720,6720,6720,0
20240318,171100,917429000,6720,6720,6720,6720,0
20240318,171000,917429000,6720,6720,6720,6720,0
20240318,170900,917429000,6720,6720,6720,6720,0
20240318,170800,917429000,6720,6720,6720,6720,0
20240318,170700,917429000,6720,6720,6720,6720,0
20240318,170600,917429000,6720,6720,6720,6720,0
20240318,170500,917429000,6720,6720,6720,6720,0
20240318,170400,917429000,6720,6720,6720,6720,0
20240318,170300,917429000,6720,6720,6720,6720,0
20240318,170200,917429000,6720,6720,6720,6720,0
20240318,170100,917429000,6720,6720,6720,6720,0
20240318,170000,917429000,6720,6720,6720,6720,0
20240318,165900,917429000,6720,6720,6720,6720,0
20240318,165800,917429000,6720,6720,6720,6720,0
20240318,165700,917429000,6720,6720,6720,6720,0
20240318,165600,917429000,6720,6720,6720,6720,0
20240318,165500,917429000,6720,6720,6720,6720,0
20240318,165400,917429000,6720,6720,6720,6720,2700
20240318,165300,917429000,6720,6720,6720,6720,0
20240318,165200,917429000,6720,6720,6720,6720,0
20240318,165100,917429000,6720,6720,6720,6720,0
20240318,165000,917429000,6720,6720,6720,6720,0
20240318,164900,917429000,6720,6720,6720,6720,0
20240318,164800,917429000,6720,6720,6720,6720,0
20240318,164700,917429000,6720,6720,6720,6720,0
20240318,164600,917429000,6720,6720,6720,6720,0
20240318,164500,917429000,6720,6720,6720,6720,0
20240318,164400,917429000,6720,6720,6720,6720,0
20240318,164300,917429000,6720,6720,6720,6720,0
20240318,164200,917429000,6720,6720,6720,6720,0
20240318,164100,917429000,6720,6720,6720,6720,0
20240318,164000,917429000,6720,6720,6720,6720,0
20240318,163900,917429000,6720,6720,6720,6720,0
20240318,163800,917429000,6720,6720,6720,6720,0
20240318,163700,917429000,6720,6720,6720,6720,0
20240318,163600,917429000,6720,6720,6720,6720,0
20240318,163500,917429000,6720,6720,6720,6720,0
20240318,163400,917429000,6720,6720,6720,6720,0
20240318,163300,917429000,6720,6720,6720,6720,0
20240318,163200,917429000,6720,6720,6720,6720,0
20240318,163100,917429000,6720,6720,6720,6720,0
20240318,163000,917429000,6720,6720,6720,6720,0
20240318,162900,917429000,6720,6720,6720,6720,0
20240318,162800,917429000,6720,6720,6720,6720,0
20240318,162700,917429000,6720,6720,6720,6720,0
20240318,162600,917429000,6720,6720,6720,6720,0
20240318,162500,917429000,6720,6720,6720,6720,0
20240318,162400,917429000,6720,6720,6720,6720,2700
20240318,162300,917429000,6720,6720,6720,6720,0
20240318,162200,917429000,6720,6720,6720,6720,0
20240318,162100,917429000,6720,6720,6720,6720,0
20240318,162000,917429000,6720,6720,6720,6720,0
20240318,161900,917429000,6720,6720,6720,6720,0
20240318,161800,917429000,6720,6720,6720,6720,0
20240318,161700,917429000,6720,6720,6720,6720,0
20240318,161600,917429000,6720,6720,6720,6720,0
20240318,161500,917429000,6720,6720,6720,6720,0
20240318,161400,917429000,6720,6720,6720,6720,0
20240318,161300,917429000,6720,6720,6720,6720,0
20240318,161200,917429000,6720,6720,6720,6720,0
20240318,161100,917429000,6720,6720,6720,6720,0
20240318,161000,917429000,6720,6720,6720,6720,0
20240318,160900,917429000,6720,6720,6720,6720,0
20240318,160800,917429000,6720,6720,6720,6720,0
20240318,160700,917429000,6720,6720,6720,6720,0
20240318,160600,917429000,6720,6720,6720,6720,0
20240318,160500,917429000,6720,6720,6720,6720,0
20240318,160400,917429000,6720,6720,6720,6720,0
20240318,160300,917429000,6720,6720,6720,6720,0
20240318,160200,917429000,6720,6720,6720,6720,0
20240318,160100,917429000,6720,6720,6720,6720,0
20240318,160000,917429000,6720,6720,6720,6720,0
20240318,155900,917429000,6720,6720,6720,6720,0
20240318,155800,917429000,6720,6720,6720,6720,0
20240318,155700,917429000,6720,6720,6720,6720,0
20240318,155600,917429000,6720,6720,6720,6720,0
20240318,155500,917429000,6720,6720,6720,6720,0
20240318,155400,917429000,6720,6720,6720,6720,2700
20240318,155300,917429000,6720,6720,6720,6720,0
20240318,155200,917429000,6720,6720,6720,6720,0
20240318,155100,917429000,6720,6720,6720,6720,0
20240318,155000,917429000,6720,6720,6720,6720,0
20240318,154900,917429000,6720,6720,6720,6720,0
20240318,154800,917429000,6720,6720,6720,6720,0
20240318,154700,917429000,6720,6720,6720,6720,0
20240318,154600,917429000,6720,6720,6720,6720,0
20240318,154500,917429000,6720,6720,6720,6720,0
20240318,154400,917429000,6720,6720,6720,6720,0
20240318,154300,917429000,6720,6720,6720,6720,0
20240318,154200,917429000,6720,6720,6720,6720,0
20240318,154100,917429000,6720,6720,6720,6720,0
20240318,154000,917429000,6720,6720,6720,6720,0
20240318,153900,917429000,6720,6720,6720,6720,0
20240318,153800,917429000,6720,6720,6720,6720,0
20240318,153700,917429000,6720,6720,6720,6720,0
20240318,153600,917429000,6720,6720,6720,6720,0
20240318,153500,917429000,6720,6720,6720,6720,0
20240318,153400,917429000,6720,6720,6720,6720,0
20240318,153300,917429000,6720,6720,6720,6720,0
20240318,153200,917429000,6720,6720,6720,6720,0
20240318,153100,917429000,6720,6720,6720,6720,0
20240318,153000,917429000,6720,6720,6720,6720,2700
20240318,152900,899285000,6710,6710,6710,6710,0
20240318,152800,899285000,6710,6710,6710,6710,0
20240318,152700,899285000,6710,6710,6710,6710,0
20240318,152600,899285000,6710,6710,6710,6710,0
20240318,152500,899285000,6710,6710,6710,6710,0
20240318,152400,899285000,6710,6710,6710,6710,0
20240318,152300,899285000,6710,6710,6710,6710,0
20240318,152200,899285000,6710,6710,6710,6710,0
20240318,152100,899285000,6710,6710,6710,6710,0
20240318,152000,899285000,6710,6710,6710,6710,0
20240318,151900,899285000,6710,6710,6710,6710,0
20240318,151800,899285000,6710,6700,6710,6700,72
20240318,151700,898802590,6710,6710,6710,6710,0
20240318,151600,898802590,6710,6710,6710,6710,17
20240318,151500,898688520,6710,6710,6710,6710,133
20240318,151400,897796090,6700,6700,6700,6700,250
20240318,151300,896121090,6710,6710,6710,6710,10
20240318,151200,896053990,6700,6710,6710,6700,2
20240318,151100,896040580,6700,6700,6700,6700,0
20240318,151000,896040580,6700,6700,6700,6700,80
20240318,150900,895504580,6710,6710,6710,6710,0
20240318,150800,895504580,6710,6710,6710,6710,0
20240318,150700,895504580,6710,6710,6710,6710,1
20240318,150600,895497870,6700,6700,6700,6700,114
20240318,150500,894734070,6690,6700,6700,6690,495
20240318,150400,891417640,6700,6700,6700,6700,0
20240318,150300,891417640,6700,6700,6700,6700,50
20240318,150200,891082640,6700,6700,6700,6700,305
20240318,150100,889039140,6710,6720,6720,6710,1652
20240318,150000,877952860,6720,6720,6720,6720,20
20240318,145900,877818460,6720,6720,6720,6720,0
20240318,145800,877818460,6720,6720,6720,6720,19
20240318,145700,877690780,6720,6720,6720,6720,0
20240318,145600,877690780,6720,6720,6720,6720,20
20240318,145500,877556380,6730,6730,6730,6730,598
20240318,145400,873531840,6730,6730,6730,6730,59
20240318,145300,873134770,6730,6730,6730,6730,0
20240318,145200,873134770,6730,6730,6730,6730,36
20240318,145100,872892490,6740,6740,6740,6740,0
20240318,145000,872892490,6740,6740,6740,6740,0
20240318,144900,872892490,6740,6740,6740,6740,0
20240318,144800,872892490,6740,6740,6740,6740,0
20240318,144700,872892490,6740,6740,6740,6740,0
20240318,144600,872892490,6740,6740,6740,6740,0
20240318,144500,872892490,6740,6710,6740,6710,40
20240318,144400,872624060,6740,6730,6740,6730,3136
20240318,144300,851488420,6710,6710,6710,6710,0
20240318,144200,851488420,6710,6710,6710,6710,50
20240318,144100,851152920,6700,6700,6700,6700,0
20240318,144000,851152920,6700,6700,6700,6700,0
20240318,143900,851152920,6700,6700,6700,6700,148
20240318,143800,850161320,6700,6700,6700,6700,0
20240318,143700,850161320,6700,6700,6700,6700,0
20240318,143600,850161320,6700,6710,6710,6700,165
20240318,143500,849055400,6740,6740,6740,6740,0
20240318,143400,849055400,6740,6740,6740,6740,0
20240318,143300,849055400,6740,6740,6740,6740,0
20240318,143200,849055400,6740,6740,6740,6740,0
20240318,143100,849055400,6740,6740,6740,6740,0
20240318,143000,849055400,6740,6740,6740,6740,1
20240318,142900,849048660,6710,6710,6710,6710,72
20240318,142800,848565540,6710,6710,6710,6710,0
20240318,142700,848565540,6710,6710,6710,6710,390
20240318,142600,845948640,6740,6740,6740,6740,0
20240318,142500,845948640,6740,6740,6740,6740,0
20240318,142400,845948640,6740,6740,6740,6740,0
20240318,142300,845948640,6740,6740,6740,6740,0
20240318,142200,845948640,6740,6740,6740,6740,0
20240318,142100,845948640,6740,6740,6740,6740,0
20240318,142000,845948640,6740,6740,6740,6740,0
20240318,141900,845948640,6740,6740,6740,6740,0
20240318,141800,845948640,6740,6740,6740,6740,0
20240318,141700,845948640,6740,6740,6740,6740,0
20240318,141600,845948640,6740,6740,6740,6740,8
20240318,141500,845894720,6740,6740,6740,6740,0
20240318,141400,845894720,6740,6740,6740,6740,15
20240318,141300,845793620,6750,6750,6750,6750,0
20240318,141200,845793620,6750,6750,6750,6750,0
20240318,141100,845793620,6750,6750,6750,6750,0
20240318,141000,845793620,6750,6750,6750,6750,0
20240318,140900,845793620,6750,6750,6750,6750,0
20240318,140800,845793620,6750,6750,6750,6750,0
20240318,140700,845793620,6750,6750,6750,6750,0
20240318,140600,845793620,6750,6740,6750,6740,2
20240318,140500,845780130,6710,6710,6710,6710,30
20240318,140400,845578830,6710,6710,6710,6710,0
20240318,140300,845578830,6710,6710,6710,6710,0
20240318,140200,845578830,6710,6710,6710,6710,0
20240318,140100,845578830,6710,6710,6710,6710,9
20240318,140000,845518440,6710,6710,6710,6710,48
20240318,135900,845196360,6710,6710,6710,6710,0
20240318,135800,845196360,6710,6710,6710,6710,1
20240318,135700,845189650,6740,6740,6740,6740,0
20240318,135600,845189650,6740,6740,6740,6740,1576
20240318,135500,834567410,6740,6740,6740,6740,0
20240318,135400,834567410,6740,6740,6740,6740,0
20240318,135300,834567410,6740,6740,6740,6740,0
20240318,135200,834567410,6740,6740,6740,6740,0
20240318,135100,834567410,6740,6740,6740,6740,2930
20240318,135000,814819210,6740,6740,6740,6740,0
20240318,134900,814819210,6740,6740,6740,6740,211
20240318,134800,813397070,6740,6740,6740,6740,0
20240318,134700,813397070,6740,6740,6740,6740,1544
20240318,134600,802990510,6740,6740,6740,6740,0
20240318,134500,802990510,6740,6750,6750,6740,1586
20240318,134400,792300860,6710,6710,6710,6710,0
20240318,134300,792300860,6710,6740,6740,6710,3619
20240318,134200,768007950,6740,6740,6740,6740,1
20240318,134100,768001210,6740,6740,6740,6740,0
20240318,134000,768001210,6740,6740,6740,6740,0
20240318,133900,768001210,6740,6750,6750,6740,537
20240318,133800,764381820,6760,6760,6760,6760,0
20240318,133700,764381820,6760,6760,6760,6760,0
20240318,133600,764381820,6760,6760,6760,6760,0
20240318,133500,764381820,6760,6790,6790,6760,302
20240318,133400,762340270,6790,6790,6790,6790,0
20240318,133300,762340270,6790,6790,6790,6790,1
20240318,133200,762333480,6800,6800,6800,6800,1
20240318,133100,762326680,6800,6800,6800,6800,5
20240318,133000,762292680,6810,6750,6810,6750,2204
20240318,132900,747322130,6740,6740,6740,6740,0
20240318,132800,747322130,6740,6740,6740,6740,0
20240318,132700,747322130,6740,6730,6740,6730,475
20240318,132600,744123000,6700,6700,6700,6700,10
20240318,132500,744056000,6720,6720,6720,6720,1296
20240318,132400,735346880,6720,6720,6720,6720,0
20240318,132300,735346880,6720,6720,6720,6720,100
20240318,132200,734674880,6720,6720,6720,6720,200
20240318,132100,733330880,6730,6730,6730,6730,0
20240318,132000,733330880,6730,6730,6730,6730,0
20240318,131900,733330880,6730,6730,6730,6730,50
20240318,131800,732994380,6720,6720,6730,6720,27
20240318,131700,732812920,6730,6730,6730,6730,0
20240318,131600,732812920,6730,6730,6730,6730,0
20240318,131500,732812920,6730,6730,6730,6730,0
20240318,131400,732812920,6730,6730,6730,6730,0
20240318,131300,732812920,6730,6730,6730,6730,0
20240318,131200,732812920,6730,6730,6730,6730,0
20240318,131100,732812920,6730,6730,6730,6730,0
20240318,131000,732812920,6730,6730,6730,6730,0
20240318,130900,732812920,6730,6730,6730,6730,0
20240318,130800,732812920,6730,6730,6730,6730,0
20240318,130700,732812920,6730,6730,6730,6730,50
20240318,130600,732476420,6730,6730,6730,6730,3
20240318,130500,732456230,6720,6720,6720,6720,1
20240318,130400,732449510,6700,6700,6700,6700,7
20240318,130300,732402610,6700,6700,6700,6700,0
20240318,130200,732402610,6700,6700,6700,6700,57
20240318,130100,732020710,6720,6720,6720,6720,63
20240318,130000,731597350,6720,6720,6720,6720,0
20240318,125900,731597350,6720,6720,6720,6720,63
20240318,125800,731173990,6720,6730,6730,6720,8
20240318,125700,731120210,6720,6720,6720,6720,0
20240318,125600,731120210,6720,6720,6720,6720,13
20240318,125500,731032850,6720,6720,6720,6720,0
20240318,125400,731032850,6720,6720,6720,6720,0
20240318,125300,731032850,6720,6720,6720,6720,9
20240318,125200,730972370,6720,6720,6720,6720,1200
20240318,125100,722908370,6720,6710,6720,6710,259
20240318,125000,721168390,6720,6720,6720,6720,0
20240318,124900,721168390,6720,6720,6720,6720,0
20240318,124800,721168390,6720,6720,6720,6720,0
20240318,124700,721168390,6720,6720,6720,6720,75
20240318,124600,720664390,6720,6720,6720,6720,2
20240318,124500,720650950,6740,6740,6740,6740,5
20240318,124400,720617250,6720,6720,6720,6720,1
20240318,124300,720610530,6720,6720,6720,6720,0
20240318,124200,720610530,6720,6720,6720,6720,0
20240318,124100,720610530,6720,6720,6720,6720,0
20240318,124000,720610530,6720,6720,6720,6720,0
20240318,123900,720610530,6720,6740,6740,6720,1799
20240318,123800,708514730,6740,6740,6740,6740,0
20240318,123700,708514730,6740,6740,6740,6740,308
20240318,123600,706438810,6720,6720,6720,6720,0
20240318,123500,706438810,6720,6720,6720,6720,13
20240318,123400,706351450,6740,6740,6740,6740,1
20240318,123300,706344710,6740,6740,6740,6740,11
20240318,123200,706270570,6750,6750,6750,6750,0
20240318,123100,706270570,6750,6750,6750,6750,0
20240318,123000,706270570,6750,6740,6750,6740,2
20240318,122900,706257080,6720,6720,6720,6720,0
20240318,122800,706257080,6720,6720,6720,6720,23
20240318,122700,706102520,6720,6700,6720,6690,108
20240318,122600,705379040,6700,6700,6700,6700,0
20240318,122500,705379040,6700,6700,6700,6700,0
20240318,122400,705379040,6700,6700,6700,6700,0
20240318,122300,705379040,6700,6700,6700,6700,0
20240318,122200,705379040,6700,6700,6700,6700,72
20240318,122100,704896640,6710,6710,6710,6710,0
20240318,122000,704896640,6710,6710,6710,6710,0
20240318,121900,704896640,6710,6710,6710,6710,0
20240318,121800,704896640,6710,6710,6710,6710,0
20240318,121700,704896640,6710,6710,6710,6710,1
20240318,121600,704889930,6720,6730,6730,6720,360
20240318,121500,702470700,6750,6750,6750,6750,3
20240318,121400,702450450,6760,6760,6760,6760,0
20240318,121300,702450450,6760,6760,6760,6760,0
20240318,121200,702450450,6760,6730,6760,6720,1227
20240318,121100,694170930,6730,6720,6730,6720,10
20240318,121000,694103690,6720,6700,6720,6700,1577
20240318,120900,683507710,6700,6700,6700,6700,699
20240318,120800,678824410,6700,6700,6700,6700,0
20240318,120700,678824410,6700,6700,6700,6700,0
20240318,120600,678824410,6700,6700,6700,6700,1091
20240318,120500,671514710,6700,6700,6700,6700,0
20240318,120400,671514710,6700,6700,6700,6700,0
20240318,120300,671514710,6700,6700,6700,6700,0
20240318,120200,671514710,6700,6690,6700,6690,1643
20240318,120100,660507630,6680,6680,6680,6680,0
20240318,120000,660507630,6680,6680,6680,6680,55
20240318,115900,660140230,6680,6680,6680,6680,150
20240318,115800,659138230,6680,6680,6680,6680,0
20240318,115700,659138230,6680,6680,6680,6680,0
20240318,115600,659138230,6680,6680,6680,6680,22
20240318,115500,658991270,6680,6680,6680,6680,0
20240318,115400,658991270,6680,6680,6680,6680,0
20240318,115300,658991270,6680,6680,6680,6680,0
20240318,115200,658991270,6680,6680,6680,6680,0
20240318,115100,658991270,6680,6660,6680,6660,176
20240318,115000,657819090,6670,6670,6670,6670,0
20240318,114900,657819090,6670,6670,6670,6670,0
20240318,114800,657819090,6670,6670,6670,6670,0
20240318,114700,657819090,6670,6670,6670,6670,111
20240318,114600,657078720,6680,6680,6680,6680,0
20240318,114500,657078720,6680,6680,6680,6680,0
20240318,114400,657078720,6680,6680,6680,6680,0
20240318,114300,657078720,6680,6680,6680,6680,0
20240318,114200,657078720,6680,6680,6680,6680,36
20240318,114100,656838240,6680,6680,6680,6680,10
20240318,114000,656771440,6680,6680,6680,6680,5
20240318,113900,656738040,6670,6670,6670,6670,0
20240318,113800,656738040,6670,6670,6670,6670,0
20240318,113700,656738040,6670,6670,6670,6670,15
20240318,113600,656637990,6670,6670,6670,6670,49
20240318,113500,656311160,6670,6670,6670,6670,0
20240318,113400,656311160,6670,6670,6670,6670,1
20240318,113300,656304490,6660,6660,6660,6660,0
20240318,113200,656304490,6660,6660,6660,6660,0
20240318,113100,656304490,6660,6660,6660,6660,0
20240318,113000,656304490,6660,6660,6660,6660,1
20240318,112900,656297830,6680,6680,6680,6680,0
20240318,112800,656297830,6680,6680,6680,6680,0
20240318,112700,656297830,6680,6680,6680,6680,0
20240318,112600,656297830,6680,6680,6680,6680,0
20240318,112500,656297830,6680,6680,6680,6660,173
20240318,112400,655145190,6680,6680,6680,6680,1
20240318,112300,655138510,6660,6660,6660,6660,100
20240318,112200,654472510,6660,6660,6660,6660,476
20240318,112100,651302350,6680,6680,6680,6680,25
20240318,112000,651135350,6680,6680,6680,6680,0
20240318,111900,651135350,6680,6680,6680,6680,0
20240318,111800,651135350,6680,6680,6680,6680,0
20240318,111700,651135350,6680,6680,6680,6680,0
20240318,111600,651135350,6680,6680,6680,6680,0
20240318,111500,651135350,6680,6680,6680,6680,0
20240318,111400,651135350,6680,6680,6680,6680,0
20240318,111300,651135350,6680,6680,6680,6680,6
20240318,111200,651095270,6680,6680,6680,6680,30
20240318,111100,650894870,6660,6660,6660,6660,54
20240318,111000,650535230,6660,6660,6660,6660,62
20240318,110900,650122310,6650,6650,6650,6650,10
20240318,110800,650055810,6650,6650,6650,6650,151
20240318,110700,649051660,6650,6660,6660,6650,2910
20240318,110600,629686230,6670,6670,6670,6670,40
20240318,110500,629419430,6670,6670,6670,6670,0
20240318,110400,629419430,6670,6670,6670,6670,0
20240318,110300,629419430,6670,6680,6680,6670,180
20240318,110200,628218100,6680,6680,6680,6680,141
20240318,110100,627276220,6690,6690,6690,6690,0
20240318,110000,627276220,6690,6690,6690,6690,0
20240318,105900,627276220,6690,6690,6690,6690,2
20240318,105800,627262840,6690,6690,6690,6690,164
20240318,105700,626165680,6690,6690,6690,6690,50
20240318,105600,625831180,6690,6690,6690,6690,0
20240318,105500,625831180,6690,6690,6690,6690,0
20240318,105400,625831180,6690,6690,6690,6690,1
20240318,105300,625824490,6660,6680,6680,6660,1154
20240318,105200,618133870,6690,6690,6690,6690,3
20240318,105100,618113800,6710,6710,6710,6710,0
20240318,105000,618113800,6710,6710,6710,6710,0
20240318,104900,618113800,6710,6710,6710,6710,0
20240318,104800,618113800,6710,6710,6710,6710,1
20240318,104700,618107090,6680,6680,6680,6680,0
20240318,104600,618107090,6680,6680,6680,6680,0
20240318,104500,618107090,6680,6680,6680,6680,50
20240318,104400,617773090,6680,6700,6700,6670,1823
20240318,104300,605595170,6720,6720,6720,6720,0
20240318,104200,605595170,6720,6720,6720,6720,0
20240318,104100,605595170,6720,6690,6720,6690,6
20240318,104000,605555000,6690,6690,6690,6690,0
20240318,103900,605555000,6690,6690,6690,6690,0
20240318,103800,605555000,6690,6730,6730,6690,1118
20240318,103700,598061540,6740,6740,6740,6740,0
20240318,103600,598061540,6740,6740,6740,6740,0
20240318,103500,598061540,6740,6710,6740,6710,354
20240318,103400,595683170,6720,6720,6720,6720,0
20240318,103300,595683170,6720,6720,6720,6720,101
20240318,103200,595004450,6750,6750,6750,6750,168
20240318,103100,593870450,6750,6750,6750,6750,1
20240318,103000,593863700,6720,6720,6720,6720,10
20240318,102900,593796500,6720,6720,6720,6720,5
20240318,102800,593762900,6710,6710,6710,6710,0
20240318,102700,593762900,6710,6740,6740,6710,2097
20240318,102600,579639950,6750,6740,6750,6740,152
20240318,102500,578614470,6740,6740,6740,6740,100
20240318,102400,577940470,6770,6770,6770,6770,0
20240318,102300,577940470,6770,6770,6770,6770,0
20240318,102200,577940470,6770,6770,6770,6770,0
20240318,102100,577940470,6770,6740,6770,6740,21
20240318,102000,577798900,6760,6760,6760,6760,75
20240318,101900,577291900,6740,6740,6740,6740,0
20240318,101800,577291900,6740,6740,6740,6740,85
20240318,101700,576719000,6750,6750,6750,6750,305
20240318,101600,574660250,6760,6750,6760,6750,508
20240318,101500,571226870,6760,6760,6760,6750,369
20240318,101400,568735460,6760,6780,6780,6760,335
20240318,101300,566470740,6810,6810,6810,6810,0
20240318,101200,566470740,6810,6810,6810,6810,2
20240318,101100,566457120,6810,6770,6810,6770,90
20240318,101000,565847780,6770,6770,6770,6770,0
20240318,100900,565847780,6770,6810,6810,6770,1137
20240318,100800,558135090,6810,6810,6810,6810,0
20240318,100700,558135090,6810,6810,6810,6810,0
20240318,100600,558135090,6810,6810,6810,6810,2
20240318,100500,558121470,6810,6780,6810,6770,168
20240318,100400,556982840,6780,6780,6780,6780,248
20240318,100300,555301400,6830,6830,6830,6820,53
20240318,100200,554939420,6820,6830,6830,6820,44
20240318,100100,554639040,6830,6830,6830,6830,1
20240318,100000,554632210,6800,6800,6800,6800,10
20240318,095900,554564210,6790,6830,6850,6790,3491
20240318,095800,530712690,6830,6830,6830,6830,0
20240318,095700,530712690,6830,6830,6830,6830,440
20240318,095600,527707490,6830,6830,6830,6830,0
20240318,095500,527707490,6830,6800,6830,6800,753
20240318,095400,522568600,6850,6790,6850,6790,3002
20240318,095300,502039300,6790,6780,6790,6780,30
20240318,095200,501835610,6730,6790,6790,6730,1214
20240318,095100,493627200,6770,6770,6780,6770,32
20240318,095000,493410360,6760,6820,6820,6760,304
20240318,094900,491352510,6810,6780,6810,6770,1217
20240318,094800,483096460,6760,6780,6780,6760,623
20240318,094700,478882230,6780,6790,6790,6780,371
20240318,094600,476365890,6790,6800,6800,6790,259
20240318,094500,474605030,6790,6820,6820,6790,921
20240318,094400,468332630,6820,6840,6840,6820,396
20240318,094300,465624010,6840,6860,6860,6840,652
20240318,094200,461155270,6860,6850,6860,6840,2949
20240318,094100,440951990,6850,6800,6850,6800,6824
20240318,094000,394211150,6800,6850,6850,6800,3942
20240318,093900,367247970,6850,6800,6850,6800,31321
20240318,093800,152850630,6800,6790,6800,6790,30
20240318,093700,152646690,6760,6760,6780,6760,802
20240318,093600,147221800,6810,6760,6840,6750,3333
20240318,093500,124565910,6760,6740,6760,6740,884
20240318,093400,118591750,6760,6760,6760,6760,291
20240318,093300,116624590,6770,6770,6770,6770,0
20240318,093200,116624590,6770,6760,6770,6740,1909
20240318,093100,103716630,6760,6760,6760,6750,592
20240318,093000,99717320,6760,6740,6770,6740,283
20240318,092900,97801540,6760,6730,6770,6730,1301
20240318,092800,89009460,6740,6740,6740,6740,100
20240318,092700,88335460,6740,6700,6740,6700,23
20240318,092600,88181280,6700,6700,6700,6700,0
20240318,092500,88181280,6700,6710,6710,6700,1500
20240318,092400,78126280,6740,6740,6740,6740,10
20240318,092300,78058880,6750,6750,6750,6750,284
20240318,092200,76141880,6750,6720,6750,6710,2575
20240318,092100,58772930,6720,6720,6720,6720,0
20240318,092000,58772930,6720,6700,6720,6700,373
20240318,091900,56267110,6710,6710,6710,6710,1
20240318,091800,56260400,6720,6680,6720,6670,103
20240318,091700,55572650,6680,6680,6680,6680,0
20240318,091600,55572650,6680,6720,6720,6680,73
20240318,091500,55084770,6720,6720,6720,6720,690
20240318,091400,50447970,6720,6720,6720,6720,350
20240318,091300,48095970,6730,6710,6730,6710,257
20240318,091200,46369450,6680,6700,6700,6680,140
20240318,091100,45432870,6710,6700,6720,6700,365
20240318,091000,42983690,6710,6710,6710,6710,295
20240318,090900,41004240,6720,6710,6720,6710,1594
20240318,090800,30301400,6720,6720,6720,6720,16
20240318,090700,30193880,6720,6720,6720,6720,831
20240318,090600,24609560,6710,6670,6710,6670,417
20240318,090500,21814260,6660,6650,6690,6650,3
20240318,090400,21794260,6690,6700,6700,6630,1868
20240318,090300,9366210,6700,6700,6700,6660,207
20240318,090200,7979350,6660,6700,6700,6660,180
20240318,090100,6775350,6710,6710,6710,6660,397
20240318,090000,4125830,6710,6720,6720,6670,615