KissMeData/200780/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203300,76710450,6720,6720,6720,6720,4156
20240318,203200,76710450,6720,6720,6720,6720,0
20240318,203100,76710450,6720,6720,6720,6720,0
20240318,203000,76710450,6720,6720,6720,6720,0
20240318,202900,76710450,6720,6720,6720,6720,0
20240318,202800,76710450,6720,6720,6720,6720,0
20240318,202700,76710450,6720,6720,6720,6720,0
20240318,202600,76710450,6720,6720,6720,6720,0
20240318,202500,76710450,6720,6720,6720,6720,0
20240318,202400,76710450,6720,6720,6720,6720,0
20240318,202300,76710450,6720,6720,6720,6720,0
20240318,202200,76710450,6720,6720,6720,6720,0
20240318,202100,76710450,6720,6720,6720,6720,0
20240318,202000,76710450,6720,6720,6720,6720,0
20240318,201900,76710450,6720,6720,6720,6720,0
20240318,201800,76710450,6720,6720,6720,6720,0
20240318,201700,76710450,6720,6720,6720,6720,0
20240318,201600,76710450,6720,6720,6720,6720,0
20240318,201500,76710450,6720,6720,6720,6720,0
20240318,201400,76710450,6720,6720,6720,6720,0
20240318,201300,76710450,6720,6720,6720,6720,0
20240318,201200,76710450,6720,6720,6720,6720,0
20240318,201100,76710450,6720,6720,6720,6720,0
20240318,201000,76710450,6720,6720,6720,6720,0
20240318,200900,76710450,6720,6720,6720,6720,0
20240318,200800,76710450,6720,6720,6720,6720,0
20240318,200700,76710450,6720,6720,6720,6720,0
20240318,200600,76710450,6720,6720,6720,6720,0
20240318,200500,76710450,6720,6720,6720,6720,0
20240318,200400,76710450,6720,6720,6720,6720,0
20240318,200300,76710450,6720,6720,6720,6720,4156
20240318,200200,76710450,6720,6720,6720,6720,0
20240318,200100,76710450,6720,6720,6720,6720,0
20240318,200000,76710450,6720,6720,6720,6720,0
20240318,195900,76710450,6720,6720,6720,6720,0
20240318,195800,76710450,6720,6720,6720,6720,0
20240318,195700,76710450,6720,6720,6720,6720,0
20240318,195600,76710450,6720,6720,6720,6720,0
20240318,195500,76710450,6720,6720,6720,6720,0
20240318,195400,76710450,6720,6720,6720,6720,0
20240318,195300,76710450,6720,6720,6720,6720,0
20240318,195200,76710450,6720,6720,6720,6720,0
20240318,195100,76710450,6720,6720,6720,6720,0
20240318,195000,76710450,6720,6720,6720,6720,0
20240318,194900,76710450,6720,6720,6720,6720,0
20240318,194800,76710450,6720,6720,6720,6720,0
20240318,194700,76710450,6720,6720,6720,6720,0
20240318,194600,76710450,6720,6720,6720,6720,0
20240318,194500,76710450,6720,6720,6720,6720,0
20240318,194400,76710450,6720,6720,6720,6720,0
20240318,194300,76710450,6720,6720,6720,6720,0
20240318,194200,76710450,6720,6720,6720,6720,0
20240318,194100,76710450,6720,6720,6720,6720,0
20240318,194000,76710450,6720,6720,6720,6720,0
20240318,193900,76710450,6720,6720,6720,6720,0
20240318,193800,76710450,6720,6720,6720,6720,0
20240318,193700,76710450,6720,6720,6720,6720,0
20240318,193600,76710450,6720,6720,6720,6720,0
20240318,193500,76710450,6720,6720,6720,6720,0
20240318,193400,76710450,6720,6720,6720,6720,0
20240318,193300,76710450,6720,6720,6720,6720,4156
20240318,193200,76710450,6720,6720,6720,6720,0
20240318,193100,76710450,6720,6720,6720,6720,0
20240318,193000,76710450,6720,6720,6720,6720,0
20240318,192900,76710450,6720,6720,6720,6720,0
20240318,192800,76710450,6720,6720,6720,6720,0
20240318,192700,76710450,6720,6720,6720,6720,0
20240318,192600,76710450,6720,6720,6720,6720,0
20240318,192500,76710450,6720,6720,6720,6720,0
20240318,192400,76710450,6720,6720,6720,6720,0
20240318,192300,76710450,6720,6720,6720,6720,0
20240318,192200,76710450,6720,6720,6720,6720,0
20240318,192100,76710450,6720,6720,6720,6720,0
20240318,192000,76710450,6720,6720,6720,6720,0
20240318,191900,76710450,6720,6720,6720,6720,0
20240318,191800,76710450,6720,6720,6720,6720,0
20240318,191700,76710450,6720,6720,6720,6720,0
20240318,191600,76710450,6720,6720,6720,6720,0
20240318,191500,76710450,6720,6720,6720,6720,0
20240318,191400,76710450,6720,6720,6720,6720,0
20240318,191300,76710450,6720,6720,6720,6720,0
20240318,191200,76710450,6720,6720,6720,6720,0
20240318,191100,76710450,6720,6720,6720,6720,0
20240318,191000,76710450,6720,6720,6720,6720,0
20240318,190900,76710450,6720,6720,6720,6720,0
20240318,190800,76710450,6720,6720,6720,6720,0
20240318,190700,76710450,6720,6720,6720,6720,0
20240318,190600,76710450,6720,6720,6720,6720,0
20240318,190500,76710450,6720,6720,6720,6720,0
20240318,190400,76710450,6720,6720,6720,6720,0
20240318,190300,76710450,6720,6720,6720,6720,4156
20240318,190200,76710450,6720,6720,6720,6720,0
20240318,190100,76710450,6720,6720,6720,6720,0
20240318,190000,76710450,6720,6720,6720,6720,0
20240318,185900,76710450,6720,6720,6720,6720,0
20240318,185800,76710450,6720,6720,6720,6720,0
20240318,185700,76710450,6720,6720,6720,6720,0
20240318,185600,76710450,6720,6720,6720,6720,0
20240318,185500,76710450,6720,6720,6720,6720,0
20240318,185400,76710450,6720,6720,6720,6720,0
20240318,185300,76710450,6720,6720,6720,6720,0
20240318,185200,76710450,6720,6720,6720,6720,0
20240318,185100,76710450,6720,6720,6720,6720,0
20240318,185000,76710450,6720,6720,6720,6720,0
20240318,184900,76710450,6720,6720,6720,6720,0
20240318,184800,76710450,6720,6720,6720,6720,0
20240318,184700,76710450,6720,6720,6720,6720,0
20240318,184600,76710450,6720,6720,6720,6720,0
20240318,184500,76710450,6720,6720,6720,6720,0
20240318,184400,76710450,6720,6720,6720,6720,0
20240318,184300,76710450,6720,6720,6720,6720,0
20240318,184200,76710450,6720,6720,6720,6720,0
20240318,184100,76710450,6720,6720,6720,6720,0
20240318,184000,76710450,6720,6720,6720,6720,0
20240318,183900,76710450,6720,6720,6720,6720,0
20240318,183800,76710450,6720,6720,6720,6720,0
20240318,183700,76710450,6720,6720,6720,6720,0
20240318,183600,76710450,6720,6720,6720,6720,0
20240318,183500,76710450,6720,6720,6720,6720,0
20240318,183400,76710450,6720,6720,6720,6720,0
20240318,183300,76710450,6720,6720,6720,6720,4156
20240318,183200,76710450,6720,6720,6720,6720,0
20240318,183100,76710450,6720,6720,6720,6720,0
20240318,183000,76710450,6720,6720,6720,6720,0
20240318,182900,76710450,6720,6720,6720,6720,0
20240318,182800,76710450,6720,6720,6720,6720,0
20240318,182700,76710450,6720,6720,6720,6720,0
20240318,182600,76710450,6720,6720,6720,6720,0
20240318,182500,76710450,6720,6720,6720,6720,0
20240318,182400,76710450,6720,6720,6720,6720,0
20240318,182300,76710450,6720,6720,6720,6720,0
20240318,182200,76710450,6720,6720,6720,6720,0
20240318,182100,76710450,6720,6720,6720,6720,0
20240318,182000,76710450,6720,6720,6720,6720,0
20240318,181900,76710450,6720,6720,6720,6720,0
20240318,181800,76710450,6720,6720,6720,6720,0
20240318,181700,76710450,6720,6720,6720,6720,0
20240318,181600,76710450,6720,6720,6720,6720,0
20240318,181500,76710450,6720,6720,6720,6720,0
20240318,181400,76710450,6720,6720,6720,6720,0
20240318,181300,76710450,6720,6720,6720,6720,0
20240318,181200,76710450,6720,6720,6720,6720,0
20240318,181100,76710450,6720,6720,6720,6720,0
20240318,181000,76710450,6720,6720,6720,6720,0
20240318,180900,76710450,6720,6720,6720,6720,0
20240318,180800,76710450,6720,6720,6720,6720,0
20240318,180700,76710450,6720,6720,6720,6720,0
20240318,180600,76710450,6720,6720,6720,6720,0
20240318,180500,76710450,6720,6720,6720,6720,0
20240318,180400,76710450,6720,6720,6720,6720,0
20240318,180300,76710450,6720,6720,6720,6720,4156
20240318,180200,76710450,6720,6720,6720,6720,0
20240318,180100,76710450,6720,6720,6720,6720,0
20240318,180000,76710450,6720,6720,6720,6720,0
20240318,175900,76710450,6720,6720,6720,6720,0
20240318,175800,76710450,6720,6720,6720,6720,0
20240318,175700,76710450,6720,6720,6720,6720,0
20240318,175600,76710450,6720,6720,6720,6720,0
20240318,175500,76710450,6720,6720,6720,6720,0
20240318,175400,76710450,6720,6720,6720,6720,0
20240318,175300,76710450,6720,6720,6720,6720,0
20240318,175200,76710450,6720,6720,6720,6720,0
20240318,175100,76710450,6720,6720,6720,6720,0
20240318,175000,76710450,6720,6720,6720,6720,0
20240318,174900,76710450,6720,6720,6720,6720,0
20240318,174800,76710450,6720,6720,6720,6720,0
20240318,174700,76710450,6720,6720,6720,6720,0
20240318,174600,76710450,6720,6720,6720,6720,0
20240318,174500,76710450,6720,6720,6720,6720,0
20240318,174400,76710450,6720,6720,6720,6720,0
20240318,174300,76710450,6720,6720,6720,6720,0
20240318,174200,76710450,6720,6720,6720,6720,0
20240318,174100,76710450,6720,6720,6720,6720,0
20240318,174000,76710450,6720,6720,6720,6720,0
20240318,173900,76710450,6720,6720,6720,6720,0
20240318,173800,76710450,6720,6720,6720,6720,0
20240318,173700,76710450,6720,6720,6720,6720,0
20240318,173600,76710450,6720,6720,6720,6720,0
20240318,173500,76710450,6720,6720,6720,6720,0
20240318,173400,76710450,6720,6720,6720,6720,0
20240318,173300,76710450,6720,6720,6720,6720,4156
20240318,173200,76710450,6720,6720,6720,6720,0
20240318,173100,76710450,6720,6720,6720,6720,0
20240318,173000,76710450,6720,6720,6720,6720,0
20240318,172900,76710450,6720,6720,6720,6720,0
20240318,172800,76710450,6720,6720,6720,6720,0
20240318,172700,76710450,6720,6720,6720,6720,0
20240318,172600,76710450,6720,6720,6720,6720,0
20240318,172500,76710450,6720,6720,6720,6720,0
20240318,172400,76710450,6720,6720,6720,6720,0
20240318,172300,76710450,6720,6720,6720,6720,0
20240318,172200,76710450,6720,6720,6720,6720,0
20240318,172100,76710450,6720,6720,6720,6720,0
20240318,172000,76710450,6720,6720,6720,6720,0
20240318,171900,76710450,6720,6720,6720,6720,0
20240318,171800,76710450,6720,6720,6720,6720,0
20240318,171700,76710450,6720,6720,6720,6720,0
20240318,171600,76710450,6720,6720,6720,6720,0
20240318,171500,76710450,6720,6720,6720,6720,0
20240318,171400,76710450,6720,6720,6720,6720,0
20240318,171300,76710450,6720,6720,6720,6720,0
20240318,171200,76710450,6720,6720,6720,6720,0
20240318,171100,76710450,6720,6720,6720,6720,0
20240318,171000,76710450,6720,6720,6720,6720,0
20240318,170900,76710450,6720,6720,6720,6720,0
20240318,170800,76710450,6720,6720,6720,6720,0
20240318,170700,76710450,6720,6720,6720,6720,0
20240318,170600,76710450,6720,6720,6720,6720,0
20240318,170500,76710450,6720,6720,6720,6720,0
20240318,170400,76710450,6720,6720,6720,6720,0
20240318,170300,76710450,6720,6720,6720,6720,4156
20240318,170200,76710450,6720,6720,6720,6720,0
20240318,170100,76710450,6720,6720,6720,6720,0
20240318,170000,76710450,6720,6720,6720,6720,0
20240318,165900,76710450,6720,6720,6720,6720,0
20240318,165800,76710450,6720,6720,6720,6720,0
20240318,165700,76710450,6720,6720,6720,6720,0
20240318,165600,76710450,6720,6720,6720,6720,0
20240318,165500,76710450,6720,6720,6720,6720,0
20240318,165400,76710450,6720,6720,6720,6720,0
20240318,165300,76710450,6720,6720,6720,6720,0
20240318,165200,76710450,6720,6720,6720,6720,0
20240318,165100,76710450,6720,6720,6720,6720,0
20240318,165000,76710450,6720,6720,6720,6720,0
20240318,164900,76710450,6720,6720,6720,6720,0
20240318,164800,76710450,6720,6720,6720,6720,0
20240318,164700,76710450,6720,6720,6720,6720,0
20240318,164600,76710450,6720,6720,6720,6720,0
20240318,164500,76710450,6720,6720,6720,6720,0
20240318,164400,76710450,6720,6720,6720,6720,0
20240318,164300,76710450,6720,6720,6720,6720,0
20240318,164200,76710450,6720,6720,6720,6720,0
20240318,164100,76710450,6720,6720,6720,6720,0
20240318,164000,76710450,6720,6720,6720,6720,0
20240318,163900,76710450,6720,6720,6720,6720,0
20240318,163800,76710450,6720,6720,6720,6720,0
20240318,163700,76710450,6720,6720,6720,6720,0
20240318,163600,76710450,6720,6720,6720,6720,0
20240318,163500,76710450,6720,6720,6720,6720,0
20240318,163400,76710450,6720,6720,6720,6720,0
20240318,163300,76710450,6720,6720,6720,6720,4156
20240318,163200,76710450,6720,6720,6720,6720,0
20240318,163100,76710450,6720,6720,6720,6720,0
20240318,163000,76710450,6720,6720,6720,6720,0
20240318,162900,76710450,6720,6720,6720,6720,0
20240318,162800,76710450,6720,6720,6720,6720,0
20240318,162700,76710450,6720,6720,6720,6720,0
20240318,162600,76710450,6720,6720,6720,6720,0
20240318,162500,76710450,6720,6720,6720,6720,0
20240318,162400,76710450,6720,6720,6720,6720,0
20240318,162300,76710450,6720,6720,6720,6720,0
20240318,162200,76710450,6720,6720,6720,6720,0
20240318,162100,76710450,6720,6720,6720,6720,0
20240318,162000,76710450,6720,6720,6720,6720,0
20240318,161900,76710450,6720,6720,6720,6720,0
20240318,161800,76710450,6720,6720,6720,6720,0
20240318,161700,76710450,6720,6720,6720,6720,0
20240318,161600,76710450,6720,6720,6720,6720,0
20240318,161500,76710450,6720,6720,6720,6720,0
20240318,161400,76710450,6720,6720,6720,6720,0
20240318,161300,76710450,6720,6720,6720,6720,0
20240318,161200,76710450,6720,6720,6720,6720,0
20240318,161100,76710450,6720,6720,6720,6720,0
20240318,161000,76710450,6720,6720,6720,6720,0
20240318,160900,76710450,6720,6720,6720,6720,0
20240318,160800,76710450,6720,6720,6720,6720,0
20240318,160700,76710450,6720,6720,6720,6720,0
20240318,160600,76710450,6720,6720,6720,6720,0
20240318,160500,76710450,6720,6720,6720,6720,0
20240318,160400,76710450,6720,6720,6720,6720,0
20240318,160300,76710450,6720,6720,6720,6720,4156
20240318,160200,76710450,6720,6720,6720,6720,0
20240318,160100,76710450,6720,6720,6720,6720,0
20240318,160000,76710450,6720,6720,6720,6720,0
20240318,155900,76710450,6720,6720,6720,6720,0
20240318,155800,76710450,6720,6720,6720,6720,0
20240318,155700,76710450,6720,6720,6720,6720,0
20240318,155600,76710450,6720,6720,6720,6720,0
20240318,155500,76710450,6720,6720,6720,6720,0
20240318,155400,76710450,6720,6720,6720,6720,0
20240318,155300,76710450,6720,6720,6720,6720,0
20240318,155200,76710450,6720,6720,6720,6720,0
20240318,155100,76710450,6720,6720,6720,6720,0
20240318,155000,76710450,6720,6720,6720,6720,0
20240318,154900,76710450,6720,6720,6720,6720,0
20240318,154800,76710450,6720,6720,6720,6720,0
20240318,154700,76710450,6720,6720,6720,6720,0
20240318,154600,76710450,6720,6720,6720,6720,0
20240318,154500,76710450,6720,6720,6720,6720,0
20240318,154400,76710450,6720,6720,6720,6720,0
20240318,154300,76710450,6720,6720,6720,6720,0
20240318,154200,76710450,6720,6720,6720,6720,0
20240318,154100,76710450,6720,6720,6720,6720,0
20240318,154000,76710450,6720,6720,6720,6720,0
20240318,153900,76710450,6720,6720,6720,6720,0
20240318,153800,76710450,6720,6720,6720,6720,0
20240318,153700,76710450,6720,6720,6720,6720,0
20240318,153600,76710450,6720,6720,6720,6720,0
20240318,153500,76710450,6720,6720,6720,6720,0
20240318,153400,76710450,6720,6720,6720,6720,0
20240318,153300,76710450,6720,6720,6720,6720,4156
20240318,153200,76710450,6720,6720,6720,6720,0
20240318,153100,76710450,6720,6720,6720,6720,0
20240318,153000,76710450,6720,6720,6720,6720,4156
20240318,152900,48782130,6700,6700,6700,6700,0
20240318,152800,48782130,6700,6700,6700,6700,0
20240318,152700,48782130,6700,6700,6700,6700,0
20240318,152600,48782130,6700,6700,6700,6700,0
20240318,152500,48782130,6700,6700,6700,6700,0
20240318,152400,48782130,6700,6700,6700,6700,0
20240318,152300,48782130,6700,6700,6700,6700,0
20240318,152200,48782130,6700,6700,6700,6700,0
20240318,152100,48782130,6700,6700,6700,6700,0
20240318,152000,48782130,6700,6700,6700,6700,0
20240318,151900,48782130,6700,6700,6700,6700,0
20240318,151800,48782130,6700,6700,6700,6700,0
20240318,151700,48782130,6700,6700,6700,6700,0
20240318,151600,48782130,6700,6700,6700,6700,0
20240318,151500,48782130,6700,6690,6700,6690,2
20240318,151400,48768740,6700,6700,6700,6700,0
20240318,151300,48768740,6700,6700,6700,6700,0
20240318,151200,48768740,6700,6700,6700,6700,0
20240318,151100,48768740,6700,6700,6700,6700,2
20240318,151000,48755340,6680,6680,6680,6680,0
20240318,150900,48755340,6680,6680,6680,6680,11
20240318,150800,48681860,6690,6690,6690,6690,5
20240318,150700,48648410,6700,6700,6700,6700,0
20240318,150600,48648410,6700,6700,6700,6700,0
20240318,150500,48648410,6700,6700,6700,6700,0
20240318,150400,48648410,6700,6700,6700,6700,0
20240318,150300,48648410,6700,6700,6700,6700,0
20240318,150200,48648410,6700,6700,6700,6700,0
20240318,150100,48648410,6700,6700,6700,6700,0
20240318,150000,48648410,6700,6700,6700,6700,1
20240318,145900,48641710,6700,6690,6700,6690,3
20240318,145800,48621630,6700,6690,6700,6690,4
20240318,145700,48594860,6700,6700,6700,6690,47
20240318,145600,48279970,6700,6700,6700,6700,0
20240318,145500,48279970,6700,6700,6700,6700,0
20240318,145400,48279970,6700,6700,6700,6700,0
20240318,145300,48279970,6700,6700,6700,6700,0
20240318,145200,48279970,6700,6700,6700,6700,0
20240318,145100,48279970,6700,6700,6700,6700,0
20240318,145000,48279970,6700,6700,6700,6700,0
20240318,144900,48279970,6700,6700,6700,6700,0
20240318,144800,48279970,6700,6700,6700,6700,0
20240318,144700,48279970,6700,6700,6700,6700,0
20240318,144600,48279970,6700,6700,6700,6700,0
20240318,144500,48279970,6700,6700,6700,6700,0
20240318,144400,48279970,6700,6700,6700,6700,0
20240318,144300,48279970,6700,6700,6700,6700,0
20240318,144200,48279970,6700,6700,6700,6700,0
20240318,144100,48279970,6700,6700,6700,6700,0
20240318,144000,48279970,6700,6700,6700,6700,0
20240318,143900,48279970,6700,6700,6700,6700,1
20240318,143800,48273270,6690,6690,6690,6690,4
20240318,143700,48246510,6690,6690,6690,6690,0
20240318,143600,48246510,6690,6690,6690,6690,0
20240318,143500,48246510,6690,6690,6690,6690,0
20240318,143400,48246510,6690,6690,6690,6690,0
20240318,143300,48246510,6690,6690,6690,6690,1
20240318,143200,48239820,6690,6690,6690,6690,3
20240318,143100,48219750,6690,6690,6690,6690,2
20240318,143000,48206370,6690,6690,6690,6690,52
20240318,142900,47858490,6700,6700,6700,6700,0
20240318,142800,47858490,6700,6700,6700,6700,0
20240318,142700,47858490,6700,6700,6700,6700,0
20240318,142600,47858490,6700,6700,6700,6700,2
20240318,142500,47845090,6740,6740,6740,6740,0
20240318,142400,47845090,6740,6740,6740,6740,0
20240318,142300,47845090,6740,6740,6740,6740,0
20240318,142200,47845090,6740,6740,6740,6740,0
20240318,142100,47845090,6740,6740,6740,6740,0
20240318,142000,47845090,6740,6740,6740,6740,0
20240318,141900,47845090,6740,6740,6740,6740,0
20240318,141800,47845090,6740,6740,6740,6740,0
20240318,141700,47845090,6740,6740,6740,6740,0
20240318,141600,47845090,6740,6740,6740,6740,0
20240318,141500,47845090,6740,6740,6740,6740,0
20240318,141400,47845090,6740,6740,6740,6740,0
20240318,141300,47845090,6740,6740,6740,6740,0
20240318,141200,47845090,6740,6740,6740,6740,0
20240318,141100,47845090,6740,6740,6740,6740,0
20240318,141000,47845090,6740,6740,6740,6740,0
20240318,140900,47845090,6740,6730,6740,6730,5
20240318,140800,47811430,6690,6690,6690,6690,61
20240318,140700,47403340,6740,6740,6740,6740,0
20240318,140600,47403340,6740,6740,6740,6740,0
20240318,140500,47403340,6740,6740,6740,6740,0
20240318,140400,47403340,6740,6740,6740,6740,1
20240318,140300,47396600,6730,6730,6730,6730,219
20240318,140200,45922730,6730,6730,6730,6730,0
20240318,140100,45922730,6730,6730,6730,6730,0
20240318,140000,45922730,6730,6730,6730,6730,0
20240318,135900,45922730,6730,6710,6730,6710,100
20240318,135800,45251480,6710,6710,6710,6710,0
20240318,135700,45251480,6710,6700,6710,6700,6
20240318,135600,45211270,6700,6700,6700,6700,0
20240318,135500,45211270,6700,6700,6700,6700,4
20240318,135400,45184470,6700,6700,6700,6700,0
20240318,135300,45184470,6700,6700,6700,6700,1
20240318,135200,45177770,6710,6710,6710,6710,0
20240318,135100,45177770,6710,6710,6710,6710,0
20240318,135000,45177770,6710,6710,6710,6710,0
20240318,134900,45177770,6710,6710,6710,6710,0
20240318,134800,45177770,6710,6710,6710,6710,0
20240318,134700,45177770,6710,6710,6710,6710,0
20240318,134600,45177770,6710,6710,6710,6710,0
20240318,134500,45177770,6710,6710,6710,6710,0
20240318,134400,45177770,6710,6710,6710,6710,0
20240318,134300,45177770,6710,6710,6710,6710,0
20240318,134200,45177770,6710,6710,6710,6710,0
20240318,134100,45177770,6710,6710,6710,6710,0
20240318,134000,45177770,6710,6710,6710,6710,0
20240318,133900,45177770,6710,6710,6710,6710,0
20240318,133800,45177770,6710,6710,6710,6710,1
20240318,133700,45171060,6700,6700,6700,6700,0
20240318,133600,45171060,6700,6700,6700,6700,0
20240318,133500,45171060,6700,6700,6700,6700,0
20240318,133400,45171060,6700,6680,6700,6680,465
20240318,133300,42057080,6690,6690,6690,6690,0
20240318,133200,42057080,6690,6690,6690,6690,0
20240318,133100,42057080,6690,6690,6690,6690,0
20240318,133000,42057080,6690,6680,6690,6680,2
20240318,132900,42043710,6690,6670,6690,6670,32
20240318,132800,41829990,6680,6680,6680,6680,0
20240318,132700,41829990,6680,6680,6680,6680,0
20240318,132600,41829990,6680,6680,6680,6680,0
20240318,132500,41829990,6680,6680,6680,6680,0
20240318,132400,41829990,6680,6680,6680,6680,0
20240318,132300,41829990,6680,6680,6680,6680,0
20240318,132200,41829990,6680,6680,6680,6680,0
20240318,132100,41829990,6680,6680,6680,6680,0
20240318,132000,41829990,6680,6680,6680,6680,0
20240318,131900,41829990,6680,6680,6680,6680,0
20240318,131800,41829990,6680,6680,6680,6680,0
20240318,131700,41829990,6680,6680,6680,6680,0
20240318,131600,41829990,6680,6680,6680,6680,0
20240318,131500,41829990,6680,6680,6680,6680,20
20240318,131400,41696390,6670,6670,6670,6670,32
20240318,131300,41482950,6680,6680,6680,6680,0
20240318,131200,41482950,6680,6680,6680,6680,0
20240318,131100,41482950,6680,6680,6680,6680,0
20240318,131000,41482950,6680,6680,6680,6680,0
20240318,130900,41482950,6680,6680,6680,6680,1
20240318,130800,41476270,6690,6690,6690,6690,0
20240318,130700,41476270,6690,6690,6690,6690,0
20240318,130600,41476270,6690,6690,6690,6690,0
20240318,130500,41476270,6690,6690,6690,6690,0
20240318,130400,41476270,6690,6690,6690,6690,0
20240318,130300,41476270,6690,6690,6690,6690,0
20240318,130200,41476270,6690,6690,6690,6690,0
20240318,130100,41476270,6690,6690,6690,6690,0
20240318,130000,41476270,6690,6690,6690,6690,0
20240318,125900,41476270,6690,6690,6690,6690,0
20240318,125800,41476270,6690,6690,6690,6690,0
20240318,125700,41476270,6690,6690,6690,6690,0
20240318,125600,41476270,6690,6690,6690,6690,0
20240318,125500,41476270,6690,6690,6690,6690,0
20240318,125400,41476270,6690,6690,6690,6690,1
20240318,125300,41469580,6690,6690,6690,6690,0
20240318,125200,41469580,6690,6690,6690,6690,0
20240318,125100,41469580,6690,6690,6690,6690,0
20240318,125000,41469580,6690,6690,6690,6690,0
20240318,124900,41469580,6690,6690,6690,6690,0
20240318,124800,41469580,6690,6690,6690,6690,0
20240318,124700,41469580,6690,6700,6700,6690,2
20240318,124600,41456190,6700,6700,6700,6700,1
20240318,124500,41449490,6660,6660,6660,6660,0
20240318,124400,41449490,6660,6660,6660,6660,0
20240318,124300,41449490,6660,6660,6660,6660,0
20240318,124200,41449490,6660,6670,6670,6660,12
20240318,124100,41369530,6700,6680,6700,6680,164
20240318,124000,40272500,6680,6680,6680,6680,0
20240318,123900,40272500,6680,6680,6680,6680,0
20240318,123800,40272500,6680,6680,6680,6680,1
20240318,123700,40265820,6680,6670,6680,6670,11
20240318,123600,40192420,6670,6670,6670,6670,3
20240318,123500,40172410,6660,6660,6660,6660,0
20240318,123400,40172410,6660,6660,6660,6660,0
20240318,123300,40172410,6660,6660,6660,6660,0
20240318,123200,40172410,6660,6660,6660,6660,0
20240318,123100,40172410,6660,6660,6660,6660,0
20240318,123000,40172410,6660,6660,6660,6660,0
20240318,122900,40172410,6660,6660,6660,6660,0
20240318,122800,40172410,6660,6660,6660,6660,0
20240318,122700,40172410,6660,6660,6660,6660,0
20240318,122600,40172410,6660,6660,6660,6660,78
20240318,122500,39652930,6660,6660,6660,6660,76
20240318,122400,39146770,6660,6660,6660,6660,0
20240318,122300,39146770,6660,6660,6660,6660,4
20240318,122200,39120130,6660,6660,6660,6660,2
20240318,122100,39106810,6660,6660,6660,6660,0
20240318,122000,39106810,6660,6660,6660,6660,0
20240318,121900,39106810,6660,6660,6660,6660,0
20240318,121800,39106810,6660,6660,6660,6660,0
20240318,121700,39106810,6660,6660,6660,6660,0
20240318,121600,39106810,6660,6660,6660,6660,0
20240318,121500,39106810,6660,6660,6660,6660,0
20240318,121400,39106810,6660,6660,6660,6660,15
20240318,121300,39006910,6640,6650,6650,6640,115
20240318,121200,38243300,6660,6660,6660,6660,0
20240318,121100,38243300,6660,6660,6660,6660,0
20240318,121000,38243300,6660,6660,6660,6660,0
20240318,120900,38243300,6660,6660,6660,6660,732
20240318,120800,33368180,6640,6640,6640,6640,0
20240318,120700,33368180,6640,6640,6640,6640,1
20240318,120600,33361540,6650,6650,6650,6650,0
20240318,120500,33361540,6650,6650,6650,6650,0
20240318,120400,33361540,6650,6650,6650,6650,0
20240318,120300,33361540,6650,6650,6650,6650,0
20240318,120200,33361540,6650,6650,6650,6650,0
20240318,120100,33361540,6650,6650,6650,6650,1
20240318,120000,33354890,6650,6650,6650,6650,0
20240318,115900,33354890,6650,6650,6650,6650,0
20240318,115800,33354890,6650,6650,6650,6650,0
20240318,115700,33354890,6650,6650,6650,6650,0
20240318,115600,33354890,6650,6650,6650,6650,0
20240318,115500,33354890,6650,6650,6650,6650,3
20240318,115400,33334940,6660,6660,6660,6660,0
20240318,115300,33334940,6660,6660,6660,6660,0
20240318,115200,33334940,6660,6660,6660,6660,0
20240318,115100,33334940,6660,6660,6660,6660,0
20240318,115000,33334940,6660,6660,6660,6660,0
20240318,114900,33334940,6660,6660,6660,6660,0
20240318,114800,33334940,6660,6660,6660,6660,0
20240318,114700,33334940,6660,6660,6660,6660,0
20240318,114600,33334940,6660,6660,6660,6660,0
20240318,114500,33334940,6660,6660,6660,6660,0
20240318,114400,33334940,6660,6660,6660,6660,0
20240318,114300,33334940,6660,6660,6660,6660,0
20240318,114200,33334940,6660,6660,6660,6660,0
20240318,114100,33334940,6660,6660,6660,6660,0
20240318,114000,33334940,6660,6660,6660,6660,0
20240318,113900,33334940,6660,6660,6660,6660,0
20240318,113800,33334940,6660,6660,6660,6660,2
20240318,113700,33321620,6660,6660,6660,6660,2
20240318,113600,33308300,6660,6660,6660,6660,0
20240318,113500,33308300,6660,6660,6660,6660,0
20240318,113400,33308300,6660,6650,6660,6650,3
20240318,113300,33288330,6620,6620,6620,6620,0
20240318,113200,33288330,6620,6620,6620,6620,0
20240318,113100,33288330,6620,6620,6620,6620,0
20240318,113000,33288330,6620,6620,6620,6620,0
20240318,112900,33288330,6620,6620,6620,6620,0
20240318,112800,33288330,6620,6620,6620,6620,0
20240318,112700,33288330,6620,6620,6620,6620,0
20240318,112600,33288330,6620,6620,6620,6620,0
20240318,112500,33288330,6620,6620,6620,6620,0
20240318,112400,33288330,6620,6620,6620,6620,0
20240318,112300,33288330,6620,6620,6620,6620,0
20240318,112200,33288330,6620,6620,6620,6620,0
20240318,112100,33288330,6620,6620,6620,6620,0
20240318,112000,33288330,6620,6620,6620,6620,56
20240318,111900,32917610,6620,6620,6620,6620,0
20240318,111800,32917610,6620,6620,6620,6620,0
20240318,111700,32917610,6620,6620,6620,6620,0
20240318,111600,32917610,6620,6620,6620,6620,0
20240318,111500,32917610,6620,6620,6620,6620,0
20240318,111400,32917610,6620,6620,6620,6620,0
20240318,111300,32917610,6620,6620,6620,6620,0
20240318,111200,32917610,6620,6650,6650,6620,1000
20240318,111100,26296890,6660,6660,6660,6660,0
20240318,111000,26296890,6660,6660,6660,6660,0
20240318,110900,26296890,6660,6660,6660,6660,1
20240318,110800,26290230,6660,6660,6660,6660,0
20240318,110700,26290230,6660,6660,6660,6660,0
20240318,110600,26290230,6660,6660,6660,6660,1
20240318,110500,26283570,6650,6650,6650,6650,36
20240318,110400,26044170,6650,6650,6650,6650,0
20240318,110300,26044170,6650,6650,6650,6650,0
20240318,110200,26044170,6650,6650,6650,6650,1
20240318,110100,26037520,6660,6660,6660,6660,0
20240318,110000,26037520,6660,6660,6660,6660,0
20240318,105900,26037520,6660,6660,6660,6660,0
20240318,105800,26037520,6660,6660,6660,6660,1
20240318,105700,26030860,6660,6660,6660,6660,12
20240318,105600,25950940,6660,6660,6660,6660,95
20240318,105500,25318240,6660,6660,6660,6660,332
20240318,105400,23107120,6670,6670,6670,6670,0
20240318,105300,23107120,6670,6670,6670,6670,1
20240318,105200,23100450,6680,6680,6680,6680,0
20240318,105100,23100450,6680,6680,6680,6680,0
20240318,105000,23100450,6680,6680,6680,6680,0
20240318,104900,23100450,6680,6680,6680,6680,0
20240318,104800,23100450,6680,6680,6680,6680,0
20240318,104700,23100450,6680,6680,6680,6680,0
20240318,104600,23100450,6680,6680,6680,6680,0
20240318,104500,23100450,6680,6680,6680,6680,0
20240318,104400,23100450,6680,6680,6680,6680,0
20240318,104300,23100450,6680,6680,6680,6680,0
20240318,104200,23100450,6680,6680,6680,6680,90
20240318,104100,22499250,6680,6680,6680,6680,0
20240318,104000,22499250,6680,6680,6680,6680,0
20240318,103900,22499250,6680,6660,6680,6660,18
20240318,103800,22379340,6630,6640,6640,6630,457
20240318,103700,19349280,6690,6690,6690,6690,0
20240318,103600,19349280,6690,6690,6690,6690,0
20240318,103500,19349280,6690,6690,6690,6690,0
20240318,103400,19349280,6690,6690,6690,6690,0
20240318,103300,19349280,6690,6690,6690,6690,0
20240318,103200,19349280,6690,6690,6690,6690,0
20240318,103100,19349280,6690,6680,6690,6680,3
20240318,103000,19329230,6680,6670,6680,6670,8
20240318,102900,19275810,6680,6680,6680,6680,90
20240318,102800,18674610,6680,6680,6680,6680,10
20240318,102700,18607810,6680,6680,6680,6680,0
20240318,102600,18607810,6680,6680,6680,6680,0
20240318,102500,18607810,6680,6680,6680,6680,0
20240318,102400,18607810,6680,6680,6680,6680,0
20240318,102300,18607810,6680,6680,6680,6680,0
20240318,102200,18607810,6680,6680,6680,6680,0
20240318,102100,18607810,6680,6680,6680,6680,0
20240318,102000,18607810,6680,6680,6680,6680,0
20240318,101900,18607810,6680,6680,6680,6680,0
20240318,101800,18607810,6680,6680,6680,6680,0
20240318,101700,18607810,6680,6670,6680,6670,2
20240318,101600,18594460,6670,6670,6670,6670,1
20240318,101500,18587790,6650,6650,6650,6650,42
20240318,101400,18308490,6680,6680,6680,6680,0
20240318,101300,18308490,6680,6680,6680,6680,1
20240318,101200,18301810,6660,6660,6660,6660,3
20240318,101100,18281830,6680,6680,6680,6680,0
20240318,101000,18281830,6680,6680,6680,6680,0
20240318,100900,18281830,6680,6650,6680,6650,10
20240318,100800,18215230,6650,6640,6650,6640,203
20240318,100700,16867280,6670,6670,6670,6670,2
20240318,100600,16853940,6680,6680,6680,6680,1
20240318,100500,16847260,6680,6680,6680,6680,0
20240318,100400,16847260,6680,6680,6680,6680,0
20240318,100300,16847260,6680,6680,6680,6680,0
20240318,100200,16847260,6680,6680,6680,6680,1
20240318,100100,16840580,6680,6680,6680,6680,0
20240318,100000,16840580,6680,6680,6680,6680,0
20240318,095900,16840580,6680,6680,6680,6680,110
20240318,095800,16105780,6670,6670,6670,6670,1
20240318,095700,16099110,6660,6660,6660,6660,4
20240318,095600,16072470,6660,6660,6660,6660,0
20240318,095500,16072470,6660,6660,6660,6660,0
20240318,095400,16072470,6660,6660,6660,6660,1
20240318,095300,16065810,6660,6660,6660,6660,0
20240318,095200,16065810,6660,6660,6660,6660,0
20240318,095100,16065810,6660,6660,6660,6660,0
20240318,095000,16065810,6660,6670,6670,6660,47
20240318,094900,15752340,6690,6690,6690,6690,0
20240318,094800,15752340,6690,6690,6690,6690,0
20240318,094700,15752340,6690,6690,6690,6690,0
20240318,094600,15752340,6690,6690,6690,6690,0
20240318,094500,15752340,6690,6690,6690,6690,1
20240318,094400,15745650,6670,6670,6670,6670,0
20240318,094300,15745650,6670,6670,6670,6670,0
20240318,094200,15745650,6670,6670,6670,6670,0
20240318,094100,15745650,6670,6670,6670,6670,1
20240318,094000,15738980,6690,6690,6690,6690,0
20240318,093900,15738980,6690,6690,6690,6690,0
20240318,093800,15738980,6690,6690,6690,6690,10
20240318,093700,15672080,6690,6690,6690,6690,0
20240318,093600,15672080,6690,6690,6690,6690,1
20240318,093500,15665390,6630,6660,6660,6630,232
20240318,093400,14124720,6710,6710,6710,6710,0
20240318,093300,14124720,6710,6710,6710,6710,0
20240318,093200,14124720,6710,6710,6710,6710,0
20240318,093100,14124720,6710,6710,6710,6710,0
20240318,093000,14124720,6710,6710,6710,6710,0
20240318,092900,14124720,6710,6710,6710,6710,0
20240318,092800,14124720,6710,6710,6710,6710,0
20240318,092700,14124720,6710,6710,6710,6710,0
20240318,092600,14124720,6710,6710,6710,6710,0
20240318,092500,14124720,6710,6660,6720,6660,250
20240318,092400,12450870,6650,6650,6650,6650,29
20240318,092300,12258020,6640,6640,6640,6640,0
20240318,092200,12258020,6640,6640,6640,6640,0
20240318,092100,12258020,6640,6640,6640,6640,0
20240318,092000,12258020,6640,6640,6640,6640,11
20240318,091900,12184980,6650,6650,6650,6650,0
20240318,091800,12184980,6650,6650,6650,6650,2
20240318,091700,12171680,6650,6650,6650,6650,34
20240318,091600,11945580,6650,6650,6650,6650,0
20240318,091500,11945580,6650,6650,6650,6650,2
20240318,091400,11932280,6660,6660,6660,6660,0
20240318,091300,11932280,6660,6660,6660,6660,0
20240318,091200,11932280,6660,6660,6660,6660,0
20240318,091100,11932280,6660,6620,6660,6590,80
20240318,091000,11404230,6630,6630,6630,6630,0
20240318,090900,11404230,6630,6600,6630,6600,590
20240318,090800,7508700,6580,6580,6580,6580,0
20240318,090700,7508700,6580,6580,6600,6580,134
20240318,090600,6626820,6580,6580,6580,6580,14
20240318,090500,6534700,6550,6650,6650,6550,597
20240318,090400,2602830,6660,6660,6660,6660,0
20240318,090300,2602830,6660,6660,6660,6660,0
20240318,090200,2602830,6660,6600,6660,6600,151
20240318,090100,1606170,6610,6610,6610,6610,22
20240318,090000,1460750,6600,6610,6610,6600,221