KissMeData/008060/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185000,303513710,6660,6660,6660,6660,655
20240318,184900,303513710,6660,6660,6660,6660,0
20240318,184800,303513710,6660,6660,6660,6660,0
20240318,184700,303513710,6660,6660,6660,6660,0
20240318,184600,303513710,6660,6660,6660,6660,0
20240318,184500,303513710,6660,6660,6660,6660,0
20240318,184400,303513710,6660,6660,6660,6660,0
20240318,184300,303513710,6660,6660,6660,6660,0
20240318,184200,303513710,6660,6660,6660,6660,0
20240318,184100,303513710,6660,6660,6660,6660,0
20240318,184000,303513710,6660,6660,6660,6660,0
20240318,183900,303513710,6660,6660,6660,6660,0
20240318,183800,303513710,6660,6660,6660,6660,0
20240318,183700,303513710,6660,6660,6660,6660,0
20240318,183600,303513710,6660,6660,6660,6660,0
20240318,183500,303513710,6660,6660,6660,6660,0
20240318,183400,303513710,6660,6660,6660,6660,0
20240318,183300,303513710,6660,6660,6660,6660,0
20240318,183200,303513710,6660,6660,6660,6660,0
20240318,183100,303513710,6660,6660,6660,6660,0
20240318,183000,303513710,6660,6660,6660,6660,0
20240318,182900,303513710,6660,6660,6660,6660,0
20240318,182800,303513710,6660,6660,6660,6660,0
20240318,182700,303513710,6660,6660,6660,6660,0
20240318,182600,303513710,6660,6660,6660,6660,0
20240318,182500,303513710,6660,6660,6660,6660,0
20240318,182400,303513710,6660,6660,6660,6660,0
20240318,182300,303513710,6660,6660,6660,6660,0
20240318,182200,303513710,6660,6660,6660,6660,0
20240318,182100,303513710,6660,6660,6660,6660,0
20240318,182000,303513710,6660,6660,6660,6660,655
20240318,181900,303513710,6660,6660,6660,6660,0
20240318,181800,303513710,6660,6660,6660,6660,0
20240318,181700,303513710,6660,6660,6660,6660,0
20240318,181600,303513710,6660,6660,6660,6660,0
20240318,181500,303513710,6660,6660,6660,6660,0
20240318,181400,303513710,6660,6660,6660,6660,0
20240318,181300,303513710,6660,6660,6660,6660,0
20240318,181200,303513710,6660,6660,6660,6660,0
20240318,181100,303513710,6660,6660,6660,6660,0
20240318,181000,303513710,6660,6660,6660,6660,0
20240318,180900,303513710,6660,6660,6660,6660,0
20240318,180800,303513710,6660,6660,6660,6660,0
20240318,180700,303513710,6660,6660,6660,6660,0
20240318,180600,303513710,6660,6660,6660,6660,0
20240318,180500,303513710,6660,6660,6660,6660,0
20240318,180400,303513710,6660,6660,6660,6660,0
20240318,180300,303513710,6660,6660,6660,6660,0
20240318,180200,303513710,6660,6660,6660,6660,0
20240318,180100,303513710,6660,6660,6660,6660,0
20240318,180000,303513710,6660,6660,6660,6660,0
20240318,175900,303513710,6660,6660,6660,6660,0
20240318,175800,303513710,6660,6660,6660,6660,0
20240318,175700,303513710,6660,6660,6660,6660,0
20240318,175600,303513710,6660,6660,6660,6660,0
20240318,175500,303513710,6660,6660,6660,6660,0
20240318,175400,303513710,6660,6660,6660,6660,0
20240318,175300,303513710,6660,6660,6660,6660,0
20240318,175200,303513710,6660,6660,6660,6660,0
20240318,175100,303513710,6660,6660,6660,6660,0
20240318,175000,303513710,6660,6660,6660,6660,655
20240318,174900,303513710,6660,6660,6660,6660,0
20240318,174800,303513710,6660,6660,6660,6660,0
20240318,174700,303513710,6660,6660,6660,6660,0
20240318,174600,303513710,6660,6660,6660,6660,0
20240318,174500,303513710,6660,6660,6660,6660,0
20240318,174400,303513710,6660,6660,6660,6660,0
20240318,174300,303513710,6660,6660,6660,6660,0
20240318,174200,303513710,6660,6660,6660,6660,0
20240318,174100,303513710,6660,6660,6660,6660,0
20240318,174000,303513710,6660,6660,6660,6660,0
20240318,173900,303513710,6660,6660,6660,6660,0
20240318,173800,303513710,6660,6660,6660,6660,0
20240318,173700,303513710,6660,6660,6660,6660,0
20240318,173600,303513710,6660,6660,6660,6660,0
20240318,173500,303513710,6660,6660,6660,6660,0
20240318,173400,303513710,6660,6660,6660,6660,0
20240318,173300,303513710,6660,6660,6660,6660,0
20240318,173200,303513710,6660,6660,6660,6660,0
20240318,173100,303513710,6660,6660,6660,6660,0
20240318,173000,303513710,6660,6660,6660,6660,0
20240318,172900,303513710,6660,6660,6660,6660,0
20240318,172800,303513710,6660,6660,6660,6660,0
20240318,172700,303513710,6660,6660,6660,6660,0
20240318,172600,303513710,6660,6660,6660,6660,0
20240318,172500,303513710,6660,6660,6660,6660,0
20240318,172400,303513710,6660,6660,6660,6660,0
20240318,172300,303513710,6660,6660,6660,6660,0
20240318,172200,303513710,6660,6660,6660,6660,0
20240318,172100,303513710,6660,6660,6660,6660,0
20240318,172000,303513710,6660,6660,6660,6660,655
20240318,171900,303513710,6660,6660,6660,6660,0
20240318,171800,303513710,6660,6660,6660,6660,0
20240318,171700,303513710,6660,6660,6660,6660,0
20240318,171600,303513710,6660,6660,6660,6660,0
20240318,171500,303513710,6660,6660,6660,6660,0
20240318,171400,303513710,6660,6660,6660,6660,0
20240318,171300,303513710,6660,6660,6660,6660,0
20240318,171200,303513710,6660,6660,6660,6660,0
20240318,171100,303513710,6660,6660,6660,6660,0
20240318,171000,303513710,6660,6660,6660,6660,0
20240318,170900,303513710,6660,6660,6660,6660,0
20240318,170800,303513710,6660,6660,6660,6660,0
20240318,170700,303513710,6660,6660,6660,6660,0
20240318,170600,303513710,6660,6660,6660,6660,0
20240318,170500,303513710,6660,6660,6660,6660,0
20240318,170400,303513710,6660,6660,6660,6660,0
20240318,170300,303513710,6660,6660,6660,6660,0
20240318,170200,303513710,6660,6660,6660,6660,0
20240318,170100,303513710,6660,6660,6660,6660,0
20240318,170000,303513710,6660,6660,6660,6660,0
20240318,165900,303513710,6660,6660,6660,6660,0
20240318,165800,303513710,6660,6660,6660,6660,0
20240318,165700,303513710,6660,6660,6660,6660,0
20240318,165600,303513710,6660,6660,6660,6660,0
20240318,165500,303513710,6660,6660,6660,6660,0
20240318,165400,303513710,6660,6660,6660,6660,0
20240318,165300,303513710,6660,6660,6660,6660,0
20240318,165200,303513710,6660,6660,6660,6660,0
20240318,165100,303513710,6660,6660,6660,6660,0
20240318,165000,303513710,6660,6660,6660,6660,655
20240318,164900,303513710,6660,6660,6660,6660,0
20240318,164800,303513710,6660,6660,6660,6660,0
20240318,164700,303513710,6660,6660,6660,6660,0
20240318,164600,303513710,6660,6660,6660,6660,0
20240318,164500,303513710,6660,6660,6660,6660,0
20240318,164400,303513710,6660,6660,6660,6660,0
20240318,164300,303513710,6660,6660,6660,6660,0
20240318,164200,303513710,6660,6660,6660,6660,0
20240318,164100,303513710,6660,6660,6660,6660,0
20240318,164000,303513710,6660,6660,6660,6660,0
20240318,163900,303513710,6660,6660,6660,6660,0
20240318,163800,303513710,6660,6660,6660,6660,0
20240318,163700,303513710,6660,6660,6660,6660,0
20240318,163600,303513710,6660,6660,6660,6660,0
20240318,163500,303513710,6660,6660,6660,6660,0
20240318,163400,303513710,6660,6660,6660,6660,0
20240318,163300,303513710,6660,6660,6660,6660,0
20240318,163200,303513710,6660,6660,6660,6660,0
20240318,163100,303513710,6660,6660,6660,6660,0
20240318,163000,303513710,6660,6660,6660,6660,0
20240318,162900,303513710,6660,6660,6660,6660,0
20240318,162800,303513710,6660,6660,6660,6660,0
20240318,162700,303513710,6660,6660,6660,6660,0
20240318,162600,303513710,6660,6660,6660,6660,0
20240318,162500,303513710,6660,6660,6660,6660,0
20240318,162400,303513710,6660,6660,6660,6660,0
20240318,162300,303513710,6660,6660,6660,6660,0
20240318,162200,303513710,6660,6660,6660,6660,0
20240318,162100,303513710,6660,6660,6660,6660,0
20240318,162000,303513710,6660,6660,6660,6660,655
20240318,161900,303513710,6660,6660,6660,6660,0
20240318,161800,303513710,6660,6660,6660,6660,0
20240318,161700,303513710,6660,6660,6660,6660,0
20240318,161600,303513710,6660,6660,6660,6660,0
20240318,161500,303513710,6660,6660,6660,6660,0
20240318,161400,303513710,6660,6660,6660,6660,0
20240318,161300,303513710,6660,6660,6660,6660,0
20240318,161200,303513710,6660,6660,6660,6660,0
20240318,161100,303513710,6660,6660,6660,6660,0
20240318,161000,303513710,6660,6660,6660,6660,0
20240318,160900,303513710,6660,6660,6660,6660,0
20240318,160800,303513710,6660,6660,6660,6660,0
20240318,160700,303513710,6660,6660,6660,6660,0
20240318,160600,303513710,6660,6660,6660,6660,0
20240318,160500,303513710,6660,6660,6660,6660,0
20240318,160400,303513710,6660,6660,6660,6660,0
20240318,160300,303513710,6660,6660,6660,6660,0
20240318,160200,303513710,6660,6660,6660,6660,0
20240318,160100,303513710,6660,6660,6660,6660,0
20240318,160000,303513710,6660,6660,6660,6660,0
20240318,155900,303513710,6660,6660,6660,6660,0
20240318,155800,303513710,6660,6660,6660,6660,0
20240318,155700,303513710,6660,6660,6660,6660,0
20240318,155600,303513710,6660,6660,6660,6660,0
20240318,155500,303513710,6660,6660,6660,6660,0
20240318,155400,303513710,6660,6660,6660,6660,0
20240318,155300,303513710,6660,6660,6660,6660,0
20240318,155200,303513710,6660,6660,6660,6660,0
20240318,155100,303513710,6660,6660,6660,6660,0
20240318,155000,303513710,6660,6660,6660,6660,655
20240318,154900,303513710,6660,6660,6660,6660,0
20240318,154800,303513710,6660,6660,6660,6660,0
20240318,154700,303513710,6660,6660,6660,6660,0
20240318,154600,303513710,6660,6660,6660,6660,0
20240318,154500,303513710,6660,6660,6660,6660,0
20240318,154400,303513710,6660,6660,6660,6660,0
20240318,154300,303513710,6660,6660,6660,6660,0
20240318,154200,303513710,6660,6660,6660,6660,0
20240318,154100,303513710,6660,6660,6660,6660,0
20240318,154000,303513710,6660,6660,6660,6660,0
20240318,153900,303513710,6660,6660,6660,6660,0
20240318,153800,303513710,6660,6660,6660,6660,0
20240318,153700,303513710,6660,6660,6660,6660,0
20240318,153600,303513710,6660,6660,6660,6660,0
20240318,153500,303513710,6660,6660,6660,6660,0
20240318,153400,303513710,6660,6660,6660,6660,0
20240318,153300,303513710,6660,6660,6660,6660,0
20240318,153200,303513710,6660,6660,6660,6660,0
20240318,153100,303513710,6660,6660,6660,6660,0
20240318,153000,303513710,6660,6660,6660,6660,655
20240318,152900,299151410,6650,6650,6650,6650,0
20240318,152800,299151410,6650,6650,6650,6650,0
20240318,152700,299151410,6650,6650,6650,6650,0
20240318,152600,299151410,6650,6650,6650,6650,0
20240318,152500,299151410,6650,6650,6650,6650,0
20240318,152400,299151410,6650,6650,6650,6650,0
20240318,152300,299151410,6650,6650,6650,6650,0
20240318,152200,299151410,6650,6650,6650,6650,0
20240318,152100,299151410,6650,6650,6650,6650,0
20240318,152000,299151410,6650,6650,6650,6650,0
20240318,151900,299151410,6650,6650,6650,6640,117
20240318,151800,298374460,6650,6650,6650,6630,179
20240318,151700,297185810,6650,6650,6650,6640,16
20240318,151600,297079420,6650,6650,6650,6650,0
20240318,151500,297079420,6650,6650,6650,6650,0
20240318,151400,297079420,6650,6640,6650,6640,38
20240318,151300,296827090,6650,6650,6650,6650,0
20240318,151200,296827090,6650,6650,6650,6650,0
20240318,151100,296827090,6650,6630,6650,6630,17
20240318,151000,296714160,6630,6640,6650,6630,7658
20240318,150900,245912590,6650,6650,6650,6650,0
20240318,150800,245912590,6650,6650,6650,6650,0
20240318,150700,245912590,6650,6650,6650,6650,0
20240318,150600,245912590,6650,6650,6650,6650,0
20240318,150500,245912590,6650,6650,6650,6650,0
20240318,150400,245912590,6650,6650,6650,6650,0
20240318,150300,245912590,6650,6650,6650,6650,100
20240318,150200,245247590,6640,6650,6650,6640,40
20240318,150100,244981980,6650,6650,6650,6650,5
20240318,150000,244948730,6660,6660,6660,6660,0
20240318,145900,244948730,6660,6660,6660,6660,0
20240318,145800,244948730,6660,6660,6660,6660,0
20240318,145700,244948730,6660,6660,6660,6660,0
20240318,145600,244948730,6660,6660,6660,6660,0
20240318,145500,244948730,6660,6660,6660,6660,1
20240318,145400,244942070,6650,6650,6650,6650,5
20240318,145300,244908820,6660,6660,6660,6660,0
20240318,145200,244908820,6660,6660,6660,6660,0
20240318,145100,244908820,6660,6660,6660,6660,1
20240318,145000,244902160,6640,6640,6640,6640,1061
20240318,144900,237857120,6640,6640,6640,6640,0
20240318,144800,237857120,6640,6640,6640,6640,0
20240318,144700,237857120,6640,6640,6640,6640,0
20240318,144600,237857120,6640,6640,6640,6640,0
20240318,144500,237857120,6640,6640,6640,6640,529
20240318,144400,234344560,6640,6640,6650,6640,1501
20240318,144300,224367920,6650,6650,6650,6650,23
20240318,144200,224214970,6650,6650,6650,6650,0
20240318,144100,224214970,6650,6650,6650,6650,10
20240318,144000,224148470,6660,6650,6660,6650,33
20240318,143900,223929010,6650,6650,6650,6650,0
20240318,143800,223929010,6650,6650,6650,6650,111
20240318,143700,223190860,6640,6650,6650,6640,16
20240318,143600,223084470,6640,6640,6650,6640,540
20240318,143500,219498770,6650,6650,6650,6640,159
20240318,143400,218441510,6660,6660,6660,6660,0
20240318,143300,218441510,6660,6660,6660,6660,0
20240318,143200,218441510,6660,6640,6660,6640,4
20240318,143100,218414930,6660,6660,6660,6660,0
20240318,143000,218414930,6660,6660,6660,6660,0
20240318,142900,218414930,6660,6660,6660,6660,0
20240318,142800,218414930,6660,6660,6660,6660,10
20240318,142700,218348330,6660,6660,6660,6660,0
20240318,142600,218348330,6660,6660,6660,6660,1
20240318,142500,218341670,6640,6640,6640,6640,0
20240318,142400,218341670,6640,6640,6640,6640,0
20240318,142300,218341670,6640,6640,6640,6640,0
20240318,142200,218341670,6640,6640,6640,6640,0
20240318,142100,218341670,6640,6640,6640,6640,0
20240318,142000,218341670,6640,6640,6640,6640,0
20240318,141900,218341670,6640,6640,6640,6640,0
20240318,141800,218341670,6640,6640,6640,6640,0
20240318,141700,218341670,6640,6640,6640,6640,0
20240318,141600,218341670,6640,6640,6640,6640,0
20240318,141500,218341670,6640,6640,6640,6640,0
20240318,141400,218341670,6640,6640,6640,6640,0
20240318,141300,218341670,6640,6650,6650,6640,521
20240318,141200,214877230,6640,6640,6640,6640,726
20240318,141100,210056590,6640,6640,6640,6640,5
20240318,141000,210023390,6650,6650,6650,6650,0
20240318,140900,210023390,6650,6650,6650,6650,0
20240318,140800,210023390,6650,6650,6650,6650,0
20240318,140700,210023390,6650,6650,6650,6650,0
20240318,140600,210023390,6650,6650,6650,6650,0
20240318,140500,210023390,6650,6650,6650,6650,3
20240318,140400,210003440,6650,6650,6650,6650,0
20240318,140300,210003440,6650,6650,6650,6650,1
20240318,140200,209996790,6650,6640,6650,6640,39
20240318,140100,209737820,6640,6640,6640,6640,0
20240318,140000,209737820,6640,6640,6640,6640,0
20240318,135900,209737820,6640,6640,6640,6640,0
20240318,135800,209737820,6640,6640,6640,6640,10
20240318,135700,209671420,6640,6640,6640,6640,0
20240318,135600,209671420,6640,6640,6640,6640,0
20240318,135500,209671420,6640,6640,6640,6640,0
20240318,135400,209671420,6640,6640,6640,6640,0
20240318,135300,209671420,6640,6640,6640,6640,0
20240318,135200,209671420,6640,6640,6640,6640,0
20240318,135100,209671420,6640,6640,6640,6640,0
20240318,135000,209671420,6640,6640,6640,6640,9
20240318,134900,209611660,6660,6660,6660,6660,0
20240318,134800,209611660,6660,6660,6660,6660,0
20240318,134700,209611660,6660,6660,6660,6660,30
20240318,134600,209411860,6640,6640,6640,6640,0
20240318,134500,209411860,6640,6640,6640,6640,0
20240318,134400,209411860,6640,6640,6640,6640,0
20240318,134300,209411860,6640,6640,6640,6640,0
20240318,134200,209411860,6640,6640,6640,6640,0
20240318,134100,209411860,6640,6640,6640,6640,81
20240318,134000,208874020,6640,6640,6640,6640,0
20240318,133900,208874020,6640,6640,6640,6640,0
20240318,133800,208874020,6640,6640,6640,6640,300
20240318,133700,206882020,6640,6640,6640,6640,0
20240318,133600,206882020,6640,6640,6640,6640,110
20240318,133500,206151620,6650,6650,6650,6650,0
20240318,133400,206151620,6650,6650,6650,6650,0
20240318,133300,206151620,6650,6650,6650,6650,34
20240318,133200,205925520,6670,6670,6670,6670,0
20240318,133100,205925520,6670,6670,6670,6670,0
20240318,133000,205925520,6670,6670,6670,6670,1
20240318,132900,205918850,6640,6650,6650,6640,859
20240318,132800,200206520,6650,6650,6650,6650,13
20240318,132700,200120070,6650,6650,6650,6650,0
20240318,132600,200120070,6650,6650,6650,6650,0
20240318,132500,200120070,6650,6650,6650,6650,0
20240318,132400,200120070,6650,6650,6650,6650,0
20240318,132300,200120070,6650,6650,6650,6650,0
20240318,132200,200120070,6650,6650,6650,6650,0
20240318,132100,200120070,6650,6650,6650,6650,0
20240318,132000,200120070,6650,6650,6650,6650,0
20240318,131900,200120070,6650,6650,6650,6650,0
20240318,131800,200120070,6650,6650,6650,6650,0
20240318,131700,200120070,6650,6650,6650,6650,0
20240318,131600,200120070,6650,6650,6650,6650,0
20240318,131500,200120070,6650,6650,6650,6650,0
20240318,131400,200120070,6650,6650,6650,6650,0
20240318,131300,200120070,6650,6650,6650,6650,0
20240318,131200,200120070,6650,6650,6650,6650,0
20240318,131100,200120070,6650,6650,6650,6650,599
20240318,131000,196136720,6650,6650,6650,6650,872
20240318,130900,190337920,6650,6650,6650,6650,0
20240318,130800,190337920,6650,6660,6660,6650,103
20240318,130700,189651970,6650,6650,6650,6650,0
20240318,130600,189651970,6650,6650,6650,6650,0
20240318,130500,189651970,6650,6650,6660,6650,42
20240318,130400,189372380,6650,6650,6650,6650,0
20240318,130300,189372380,6650,6650,6650,6650,0
20240318,130200,189372380,6650,6660,6660,6650,43
20240318,130100,189086230,6660,6660,6660,6660,1
20240318,130000,189079570,6660,6660,6660,6660,0
20240318,125900,189079570,6660,6660,6660,6660,0
20240318,125800,189079570,6660,6660,6660,6660,1000
20240318,125700,182419570,6660,6660,6660,6660,0
20240318,125600,182419570,6660,6660,6660,6660,0
20240318,125500,182419570,6660,6660,6660,6660,0
20240318,125400,182419570,6660,6650,6660,6650,98
20240318,125300,181767860,6650,6650,6650,6650,2
20240318,125200,181754560,6650,6650,6650,6650,115
20240318,125100,180989810,6660,6660,6660,6660,3
20240318,125000,180969830,6650,6650,6650,6650,0
20240318,124900,180969830,6650,6650,6650,6650,100
20240318,124800,180304830,6640,6640,6640,6640,0
20240318,124700,180304830,6640,6640,6640,6640,0
20240318,124600,180304830,6640,6640,6640,6640,0
20240318,124500,180304830,6640,6640,6640,6640,0
20240318,124400,180304830,6640,6640,6640,6640,0
20240318,124300,180304830,6640,6640,6640,6640,0
20240318,124200,180304830,6640,6640,6640,6640,0
20240318,124100,180304830,6640,6640,6640,6640,0
20240318,124000,180304830,6640,6640,6640,6640,0
20240318,123900,180304830,6640,6640,6640,6640,0
20240318,123800,180304830,6640,6640,6640,6640,0
20240318,123700,180304830,6640,6640,6640,6640,20
20240318,123600,180172030,6640,6640,6640,6640,0
20240318,123500,180172030,6640,6640,6640,6640,450
20240318,123400,177184030,6650,6650,6650,6650,0
20240318,123300,177184030,6650,6650,6650,6650,0
20240318,123200,177184030,6650,6650,6650,6650,0
20240318,123100,177184030,6650,6650,6650,6650,15
20240318,123000,177084280,6660,6660,6660,6660,3
20240318,122900,177064300,6650,6650,6650,6650,4
20240318,122800,177037700,6650,6650,6650,6650,35
20240318,122700,176804950,6650,6650,6650,6650,30
20240318,122600,176605450,6650,6650,6650,6650,34
20240318,122500,176379350,6650,6650,6650,6650,0
20240318,122400,176379350,6650,6650,6650,6650,100
20240318,122300,175714350,6650,6650,6650,6650,0
20240318,122200,175714350,6650,6650,6650,6650,0
20240318,122100,175714350,6650,6650,6650,6650,0
20240318,122000,175714350,6650,6650,6650,6650,10
20240318,121900,175647850,6640,6640,6640,6640,0
20240318,121800,175647850,6640,6640,6640,6640,0
20240318,121700,175647850,6640,6640,6640,6640,0
20240318,121600,175647850,6640,6640,6640,6640,0
20240318,121500,175647850,6640,6640,6640,6640,9
20240318,121400,175588090,6640,6640,6640,6640,0
20240318,121300,175588090,6640,6640,6640,6640,0
20240318,121200,175588090,6640,6640,6640,6640,0
20240318,121100,175588090,6640,6640,6640,6640,0
20240318,121000,175588090,6640,6640,6640,6640,0
20240318,120900,175588090,6640,6640,6640,6640,1007
20240318,120800,168901610,6640,6640,6640,6640,0
20240318,120700,168901610,6640,6640,6640,6640,0
20240318,120600,168901610,6640,6640,6640,6640,0
20240318,120500,168901610,6640,6640,6640,6640,0
20240318,120400,168901610,6640,6640,6640,6640,1
20240318,120300,168894970,6640,6640,6640,6640,0
20240318,120200,168894970,6640,6640,6640,6640,116
20240318,120100,168124730,6660,6650,6660,6650,2
20240318,120000,168111420,6660,6650,6660,6650,2
20240318,115900,168098110,6650,6650,6650,6650,0
20240318,115800,168098110,6650,6650,6650,6650,0
20240318,115700,168098110,6650,6650,6650,6650,1
20240318,115600,168091460,6650,6650,6650,6650,9
20240318,115500,168031610,6650,6650,6650,6650,0
20240318,115400,168031610,6650,6650,6650,6650,0
20240318,115300,168031610,6650,6650,6650,6650,1
20240318,115200,168024960,6660,6660,6660,6660,0
20240318,115100,168024960,6660,6660,6660,6660,0
20240318,115000,168024960,6660,6660,6660,6660,0
20240318,114900,168024960,6660,6660,6660,6660,0
20240318,114800,168024960,6660,6660,6660,6660,0
20240318,114700,168024960,6660,6660,6660,6660,0
20240318,114600,168024960,6660,6660,6660,6660,0
20240318,114500,168024960,6660,6660,6660,6660,0
20240318,114400,168024960,6660,6660,6660,6660,0
20240318,114300,168024960,6660,6660,6660,6660,0
20240318,114200,168024960,6660,6660,6660,6660,0
20240318,114100,168024960,6660,6660,6660,6660,0
20240318,114000,168024960,6660,6650,6660,6630,1592
20240318,113900,157454600,6650,6650,6650,6650,1
20240318,113800,157447950,6660,6650,6660,6640,193
20240318,113700,156165380,6660,6660,6660,6660,0
20240318,113600,156165380,6660,6660,6660,6660,0
20240318,113500,156165380,6660,6660,6660,6660,0
20240318,113400,156165380,6660,6660,6660,6660,0
20240318,113300,156165380,6660,6660,6660,6660,0
20240318,113200,156165380,6660,6650,6660,6650,1138
20240318,113100,148597660,6660,6660,6660,6660,0
20240318,113000,148597660,6660,6660,6660,6660,0
20240318,112900,148597660,6660,6660,6660,6660,0
20240318,112800,148597660,6660,6660,6660,6660,0
20240318,112700,148597660,6660,6660,6660,6660,0
20240318,112600,148597660,6660,6660,6660,6660,0
20240318,112500,148597660,6660,6660,6660,6660,0
20240318,112400,148597660,6660,6660,6660,6660,0
20240318,112300,148597660,6660,6660,6660,6660,0
20240318,112200,148597660,6660,6660,6660,6660,0
20240318,112100,148597660,6660,6660,6660,6660,0
20240318,112000,148597660,6660,6660,6660,6660,1
20240318,111900,148591000,6660,6660,6660,6660,1
20240318,111800,148584340,6660,6660,6660,6660,0
20240318,111700,148584340,6660,6660,6660,6660,1
20240318,111600,148577680,6660,6660,6660,6660,0
20240318,111500,148577680,6660,6660,6660,6660,0
20240318,111400,148577680,6660,6660,6660,6660,0
20240318,111300,148577680,6660,6660,6660,6660,3
20240318,111200,148557700,6660,6650,6660,6650,7
20240318,111100,148511090,6660,6650,6660,6650,52
20240318,111000,148164950,6660,6650,6660,6640,397
20240318,110900,145527940,6650,6650,6650,6650,25
20240318,110800,145361690,6650,6650,6650,6650,226
20240318,110700,143858790,6650,6650,6650,6650,9
20240318,110600,143798940,6650,6650,6650,6650,4
20240318,110500,143772340,6650,6650,6650,6650,0
20240318,110400,143772340,6650,6650,6650,6650,0
20240318,110300,143772340,6650,6650,6650,6650,1
20240318,110200,143765690,6650,6650,6650,6650,0
20240318,110100,143765690,6650,6650,6650,6650,100
20240318,110000,143100690,6650,6650,6650,6650,1
20240318,105900,143094040,6650,6650,6650,6650,0
20240318,105800,143094040,6650,6650,6650,6650,0
20240318,105700,143094040,6650,6650,6650,6650,0
20240318,105600,143094040,6650,6650,6650,6650,26
20240318,105500,142921140,6660,6660,6660,6660,7
20240318,105400,142874520,6660,6660,6660,6660,58
20240318,105300,142488240,6660,6660,6660,6660,0
20240318,105200,142488240,6660,6660,6660,6660,0
20240318,105100,142488240,6660,6660,6660,6660,0
20240318,105000,142488240,6660,6660,6660,6660,1
20240318,104900,142481580,6670,6670,6670,6670,0
20240318,104800,142481580,6670,6660,6670,6660,2
20240318,104700,142468250,6650,6650,6650,6650,0
20240318,104600,142468250,6650,6650,6650,6650,0
20240318,104500,142468250,6650,6650,6650,6650,0
20240318,104400,142468250,6650,6650,6650,6650,0
20240318,104300,142468250,6650,6650,6650,6650,0
20240318,104200,142468250,6650,6650,6650,6650,152
20240318,104100,141457450,6670,6670,6670,6670,0
20240318,104000,141457450,6670,6660,6670,6660,81
20240318,103900,140917980,6660,6660,6660,6660,0
20240318,103800,140917980,6660,6660,6660,6660,1
20240318,103700,140911320,6660,6660,6660,6660,20
20240318,103600,140778120,6660,6660,6660,6660,0
20240318,103500,140778120,6660,6660,6660,6660,101
20240318,103400,140105460,6660,6660,6660,6660,0
20240318,103300,140105460,6660,6660,6660,6660,0
20240318,103200,140105460,6660,6660,6660,6660,1
20240318,103100,140098800,6650,6650,6650,6650,0
20240318,103000,140098800,6650,6650,6650,6650,0
20240318,102900,140098800,6650,6650,6650,6650,0
20240318,102800,140098800,6650,6650,6650,6650,30
20240318,102700,139899300,6650,6650,6650,6650,0
20240318,102600,139899300,6650,6650,6650,6650,0
20240318,102500,139899300,6650,6650,6650,6650,0
20240318,102400,139899300,6650,6660,6670,6650,908
20240318,102300,133860250,6660,6660,6660,6660,16
20240318,102200,133753690,6660,6660,6660,6660,0
20240318,102100,133753690,6660,6660,6660,6660,44
20240318,102000,133460650,6660,6660,6660,6660,15
20240318,101900,133360750,6650,6650,6650,6650,0
20240318,101800,133360750,6650,6650,6650,6650,0
20240318,101700,133360750,6650,6650,6650,6650,0
20240318,101600,133360750,6650,6650,6650,6650,0
20240318,101500,133360750,6650,6650,6650,6650,0
20240318,101400,133360750,6650,6660,6660,6650,11
20240318,101300,133287500,6660,6660,6660,6660,2
20240318,101200,133274180,6660,6660,6660,6660,25
20240318,101100,133107680,6650,6650,6650,6650,0
20240318,101000,133107680,6650,6650,6650,6650,0
20240318,100900,133107680,6650,6650,6650,6650,0
20240318,100800,133107680,6650,6650,6650,6650,0
20240318,100700,133107680,6650,6650,6650,6650,0
20240318,100600,133107680,6650,6650,6650,6650,2
20240318,100500,133094380,6660,6650,6660,6650,5
20240318,100400,133061100,6660,6660,6660,6660,0
20240318,100300,133061100,6660,6660,6660,6650,3
20240318,100200,133041130,6650,6650,6650,6650,7
20240318,100100,132994580,6660,6650,6660,6650,14
20240318,100000,132901360,6660,6650,6660,6650,199
20240318,095900,131577810,6650,6650,6650,6650,17
20240318,095800,131464760,6660,6660,6660,6650,671
20240318,095700,126996140,6660,6660,6660,6660,10
20240318,095600,126929540,6660,6660,6660,6660,0
20240318,095500,126929540,6660,6660,6670,6660,4
20240318,095400,126902880,6670,6660,6670,6650,42
20240318,095300,126623230,6660,6660,6670,6660,13
20240318,095200,126536640,6660,6670,6670,6650,96
20240318,095100,125897280,6660,6660,6660,6660,79
20240318,095000,125371140,6660,6660,6660,6660,11
20240318,094900,125297880,6670,6670,6670,6670,0
20240318,094800,125297880,6670,6670,6670,6670,0
20240318,094700,125297880,6670,6670,6670,6670,1
20240318,094600,125291210,6660,6660,6660,6660,1
20240318,094500,125284550,6650,6650,6650,6650,0
20240318,094400,125284550,6650,6650,6650,6650,2
20240318,094300,125271250,6670,6650,6670,6650,2
20240318,094200,125257930,6670,6650,6670,6650,72
20240318,094100,124779110,6650,6650,6650,6650,1
20240318,094000,124772460,6650,6650,6650,6650,0
20240318,093900,124772460,6650,6650,6650,6650,360
20240318,093800,122378460,6650,6650,6650,6650,1
20240318,093700,122371810,6650,6650,6650,6650,3
20240318,093600,122351860,6640,6640,6640,6640,220
20240318,093500,120891060,6640,6640,6640,6640,584
20240318,093400,117013300,6640,6640,6640,6640,0
20240318,093300,117013300,6640,6640,6640,6640,1110
20240318,093200,109642900,6650,6650,6650,6650,0
20240318,093100,109642900,6650,6650,6650,6650,0
20240318,093000,109642900,6650,6650,6650,6650,0
20240318,092900,109642900,6650,6650,6650,6650,0
20240318,092800,109642900,6650,6650,6650,6650,0
20240318,092700,109642900,6650,6650,6650,6650,0
20240318,092600,109642900,6650,6650,6650,6650,0
20240318,092500,109642900,6650,6650,6650,6650,0
20240318,092400,109642900,6650,6650,6650,6650,133
20240318,092300,108758450,6640,6640,6640,6640,7122
20240318,092200,61468370,6640,6650,6650,6640,82
20240318,092100,60923300,6640,6640,6640,6640,580
20240318,092000,57072100,6640,6650,6650,6640,2505
20240318,091900,40433850,6650,6640,6650,6640,497
20240318,091800,37132480,6650,6650,6650,6650,756
20240318,091700,32105080,6650,6660,6660,6650,1100
20240318,091600,24789080,6660,6660,6660,6660,1
20240318,091500,24782420,6670,6660,6670,6660,2
20240318,091400,24769090,6670,6670,6670,6670,0
20240318,091300,24769090,6670,6670,6670,6670,0
20240318,091200,24769090,6670,6660,6670,6660,2
20240318,091100,24755760,6680,6670,6680,6650,1501
20240318,091000,14764610,6680,6670,6680,6670,8
20240318,090900,14711240,6670,6670,6670,6670,10
20240318,090800,14644540,6680,6670,6680,6670,203
20240318,090700,13290520,6670,6670,6680,6670,28
20240318,090600,13103510,6680,6670,6680,6670,12
20240318,090500,13023380,6680,6670,6690,6670,241
20240318,090400,11411610,6680,6680,6680,6680,0
20240318,090300,11411610,6680,6680,6680,6680,1
20240318,090200,11404930,6690,6660,6690,6660,1012
20240318,090100,4655000,6650,6650,6650,6650,300
20240318,090000,2660000,6650,6650,6650,6650,400