KissMeData/025620/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190900,190295870,6420,6420,6420,6420,184
20240318,190800,190295870,6420,6420,6420,6420,0
20240318,190700,190295870,6420,6420,6420,6420,0
20240318,190600,190295870,6420,6420,6420,6420,0
20240318,190500,190295870,6420,6420,6420,6420,0
20240318,190400,190295870,6420,6420,6420,6420,0
20240318,190300,190295870,6420,6420,6420,6420,0
20240318,190200,190295870,6420,6420,6420,6420,0
20240318,190100,190295870,6420,6420,6420,6420,0
20240318,190000,190295870,6420,6420,6420,6420,0
20240318,185900,190295870,6420,6420,6420,6420,0
20240318,185800,190295870,6420,6420,6420,6420,0
20240318,185700,190295870,6420,6420,6420,6420,0
20240318,185600,190295870,6420,6420,6420,6420,0
20240318,185500,190295870,6420,6420,6420,6420,0
20240318,185400,190295870,6420,6420,6420,6420,0
20240318,185300,190295870,6420,6420,6420,6420,0
20240318,185200,190295870,6420,6420,6420,6420,0
20240318,185100,190295870,6420,6420,6420,6420,0
20240318,185000,190295870,6420,6420,6420,6420,0
20240318,184900,190295870,6420,6420,6420,6420,0
20240318,184800,190295870,6420,6420,6420,6420,0
20240318,184700,190295870,6420,6420,6420,6420,0
20240318,184600,190295870,6420,6420,6420,6420,0
20240318,184500,190295870,6420,6420,6420,6420,0
20240318,184400,190295870,6420,6420,6420,6420,0
20240318,184300,190295870,6420,6420,6420,6420,0
20240318,184200,190295870,6420,6420,6420,6420,0
20240318,184100,190295870,6420,6420,6420,6420,0
20240318,184000,190295870,6420,6420,6420,6420,0
20240318,183900,190295870,6420,6420,6420,6420,184
20240318,183800,190295870,6420,6420,6420,6420,0
20240318,183700,190295870,6420,6420,6420,6420,0
20240318,183600,190295870,6420,6420,6420,6420,0
20240318,183500,190295870,6420,6420,6420,6420,0
20240318,183400,190295870,6420,6420,6420,6420,0
20240318,183300,190295870,6420,6420,6420,6420,0
20240318,183200,190295870,6420,6420,6420,6420,0
20240318,183100,190295870,6420,6420,6420,6420,0
20240318,183000,190295870,6420,6420,6420,6420,0
20240318,182900,190295870,6420,6420,6420,6420,0
20240318,182800,190295870,6420,6420,6420,6420,0
20240318,182700,190295870,6420,6420,6420,6420,0
20240318,182600,190295870,6420,6420,6420,6420,0
20240318,182500,190295870,6420,6420,6420,6420,0
20240318,182400,190295870,6420,6420,6420,6420,0
20240318,182300,190295870,6420,6420,6420,6420,0
20240318,182200,190295870,6420,6420,6420,6420,0
20240318,182100,190295870,6420,6420,6420,6420,0
20240318,182000,190295870,6420,6420,6420,6420,0
20240318,181900,190295870,6420,6420,6420,6420,0
20240318,181800,190295870,6420,6420,6420,6420,0
20240318,181700,190295870,6420,6420,6420,6420,0
20240318,181600,190295870,6420,6420,6420,6420,0
20240318,181500,190295870,6420,6420,6420,6420,0
20240318,181400,190295870,6420,6420,6420,6420,0
20240318,181300,190295870,6420,6420,6420,6420,0
20240318,181200,190295870,6420,6420,6420,6420,0
20240318,181100,190295870,6420,6420,6420,6420,0
20240318,181000,190295870,6420,6420,6420,6420,0
20240318,180900,190295870,6420,6420,6420,6420,184
20240318,180800,190295870,6420,6420,6420,6420,0
20240318,180700,190295870,6420,6420,6420,6420,0
20240318,180600,190295870,6420,6420,6420,6420,0
20240318,180500,190295870,6420,6420,6420,6420,0
20240318,180400,190295870,6420,6420,6420,6420,0
20240318,180300,190295870,6420,6420,6420,6420,0
20240318,180200,190295870,6420,6420,6420,6420,0
20240318,180100,190295870,6420,6420,6420,6420,0
20240318,180000,190295870,6420,6420,6420,6420,0
20240318,175900,190295870,6420,6420,6420,6420,0
20240318,175800,190295870,6420,6420,6420,6420,0
20240318,175700,190295870,6420,6420,6420,6420,0
20240318,175600,190295870,6420,6420,6420,6420,0
20240318,175500,190295870,6420,6420,6420,6420,0
20240318,175400,190295870,6420,6420,6420,6420,0
20240318,175300,190295870,6420,6420,6420,6420,0
20240318,175200,190295870,6420,6420,6420,6420,0
20240318,175100,190295870,6420,6420,6420,6420,0
20240318,175000,190295870,6420,6420,6420,6420,0
20240318,174900,190295870,6420,6420,6420,6420,0
20240318,174800,190295870,6420,6420,6420,6420,0
20240318,174700,190295870,6420,6420,6420,6420,0
20240318,174600,190295870,6420,6420,6420,6420,0
20240318,174500,190295870,6420,6420,6420,6420,0
20240318,174400,190295870,6420,6420,6420,6420,0
20240318,174300,190295870,6420,6420,6420,6420,0
20240318,174200,190295870,6420,6420,6420,6420,0
20240318,174100,190295870,6420,6420,6420,6420,0
20240318,174000,190295870,6420,6420,6420,6420,0
20240318,173900,190295870,6420,6420,6420,6420,184
20240318,173800,190295870,6420,6420,6420,6420,0
20240318,173700,190295870,6420,6420,6420,6420,0
20240318,173600,190295870,6420,6420,6420,6420,0
20240318,173500,190295870,6420,6420,6420,6420,0
20240318,173400,190295870,6420,6420,6420,6420,0
20240318,173300,190295870,6420,6420,6420,6420,0
20240318,173200,190295870,6420,6420,6420,6420,0
20240318,173100,190295870,6420,6420,6420,6420,0
20240318,173000,190295870,6420,6420,6420,6420,0
20240318,172900,190295870,6420,6420,6420,6420,0
20240318,172800,190295870,6420,6420,6420,6420,0
20240318,172700,190295870,6420,6420,6420,6420,0
20240318,172600,190295870,6420,6420,6420,6420,0
20240318,172500,190295870,6420,6420,6420,6420,0
20240318,172400,190295870,6420,6420,6420,6420,0
20240318,172300,190295870,6420,6420,6420,6420,0
20240318,172200,190295870,6420,6420,6420,6420,0
20240318,172100,190295870,6420,6420,6420,6420,0
20240318,172000,190295870,6420,6420,6420,6420,0
20240318,171900,190295870,6420,6420,6420,6420,0
20240318,171800,190295870,6420,6420,6420,6420,0
20240318,171700,190295870,6420,6420,6420,6420,0
20240318,171600,190295870,6420,6420,6420,6420,0
20240318,171500,190295870,6420,6420,6420,6420,0
20240318,171400,190295870,6420,6420,6420,6420,0
20240318,171300,190295870,6420,6420,6420,6420,0
20240318,171200,190295870,6420,6420,6420,6420,0
20240318,171100,190295870,6420,6420,6420,6420,0
20240318,171000,190295870,6420,6420,6420,6420,0
20240318,170900,190295870,6420,6420,6420,6420,184
20240318,170800,190295870,6420,6420,6420,6420,0
20240318,170700,190295870,6420,6420,6420,6420,0
20240318,170600,190295870,6420,6420,6420,6420,0
20240318,170500,190295870,6420,6420,6420,6420,0
20240318,170400,190295870,6420,6420,6420,6420,0
20240318,170300,190295870,6420,6420,6420,6420,0
20240318,170200,190295870,6420,6420,6420,6420,0
20240318,170100,190295870,6420,6420,6420,6420,0
20240318,170000,190295870,6420,6420,6420,6420,0
20240318,165900,190295870,6420,6420,6420,6420,0
20240318,165800,190295870,6420,6420,6420,6420,0
20240318,165700,190295870,6420,6420,6420,6420,0
20240318,165600,190295870,6420,6420,6420,6420,0
20240318,165500,190295870,6420,6420,6420,6420,0
20240318,165400,190295870,6420,6420,6420,6420,0
20240318,165300,190295870,6420,6420,6420,6420,0
20240318,165200,190295870,6420,6420,6420,6420,0
20240318,165100,190295870,6420,6420,6420,6420,0
20240318,165000,190295870,6420,6420,6420,6420,0
20240318,164900,190295870,6420,6420,6420,6420,0
20240318,164800,190295870,6420,6420,6420,6420,0
20240318,164700,190295870,6420,6420,6420,6420,0
20240318,164600,190295870,6420,6420,6420,6420,0
20240318,164500,190295870,6420,6420,6420,6420,0
20240318,164400,190295870,6420,6420,6420,6420,0
20240318,164300,190295870,6420,6420,6420,6420,0
20240318,164200,190295870,6420,6420,6420,6420,0
20240318,164100,190295870,6420,6420,6420,6420,0
20240318,164000,190295870,6420,6420,6420,6420,0
20240318,163900,190295870,6420,6420,6420,6420,184
20240318,163800,190295870,6420,6420,6420,6420,0
20240318,163700,190295870,6420,6420,6420,6420,0
20240318,163600,190295870,6420,6420,6420,6420,0
20240318,163500,190295870,6420,6420,6420,6420,0
20240318,163400,190295870,6420,6420,6420,6420,0
20240318,163300,190295870,6420,6420,6420,6420,0
20240318,163200,190295870,6420,6420,6420,6420,0
20240318,163100,190295870,6420,6420,6420,6420,0
20240318,163000,190295870,6420,6420,6420,6420,0
20240318,162900,190295870,6420,6420,6420,6420,0
20240318,162800,190295870,6420,6420,6420,6420,0
20240318,162700,190295870,6420,6420,6420,6420,0
20240318,162600,190295870,6420,6420,6420,6420,0
20240318,162500,190295870,6420,6420,6420,6420,0
20240318,162400,190295870,6420,6420,6420,6420,0
20240318,162300,190295870,6420,6420,6420,6420,0
20240318,162200,190295870,6420,6420,6420,6420,0
20240318,162100,190295870,6420,6420,6420,6420,0
20240318,162000,190295870,6420,6420,6420,6420,0
20240318,161900,190295870,6420,6420,6420,6420,0
20240318,161800,190295870,6420,6420,6420,6420,0
20240318,161700,190295870,6420,6420,6420,6420,0
20240318,161600,190295870,6420,6420,6420,6420,0
20240318,161500,190295870,6420,6420,6420,6420,0
20240318,161400,190295870,6420,6420,6420,6420,0
20240318,161300,190295870,6420,6420,6420,6420,0
20240318,161200,190295870,6420,6420,6420,6420,0
20240318,161100,190295870,6420,6420,6420,6420,0
20240318,161000,190295870,6420,6420,6420,6420,0
20240318,160900,190295870,6420,6420,6420,6420,184
20240318,160800,190295870,6420,6420,6420,6420,0
20240318,160700,190295870,6420,6420,6420,6420,0
20240318,160600,190295870,6420,6420,6420,6420,0
20240318,160500,190295870,6420,6420,6420,6420,0
20240318,160400,190295870,6420,6420,6420,6420,0
20240318,160300,190295870,6420,6420,6420,6420,0
20240318,160200,190295870,6420,6420,6420,6420,0
20240318,160100,190295870,6420,6420,6420,6420,0
20240318,160000,190295870,6420,6420,6420,6420,0
20240318,155900,190295870,6420,6420,6420,6420,0
20240318,155800,190295870,6420,6420,6420,6420,0
20240318,155700,190295870,6420,6420,6420,6420,0
20240318,155600,190295870,6420,6420,6420,6420,0
20240318,155500,190295870,6420,6420,6420,6420,0
20240318,155400,190295870,6420,6420,6420,6420,0
20240318,155300,190295870,6420,6420,6420,6420,0
20240318,155200,190295870,6420,6420,6420,6420,0
20240318,155100,190295870,6420,6420,6420,6420,0
20240318,155000,190295870,6420,6420,6420,6420,0
20240318,154900,190295870,6420,6420,6420,6420,0
20240318,154800,190295870,6420,6420,6420,6420,0
20240318,154700,190295870,6420,6420,6420,6420,0
20240318,154600,190295870,6420,6420,6420,6420,0
20240318,154500,190295870,6420,6420,6420,6420,0
20240318,154400,190295870,6420,6420,6420,6420,0
20240318,154300,190295870,6420,6420,6420,6420,0
20240318,154200,190295870,6420,6420,6420,6420,0
20240318,154100,190295870,6420,6420,6420,6420,0
20240318,154000,190295870,6420,6420,6420,6420,0
20240318,153900,190295870,6420,6420,6420,6420,184
20240318,153800,190295870,6420,6420,6420,6420,0
20240318,153700,190295870,6420,6420,6420,6420,0
20240318,153600,190295870,6420,6420,6420,6420,0
20240318,153500,190295870,6420,6420,6420,6420,0
20240318,153400,190295870,6420,6420,6420,6420,0
20240318,153300,190295870,6420,6420,6420,6420,0
20240318,153200,190295870,6420,6420,6420,6420,0
20240318,153100,190295870,6420,6420,6420,6420,0
20240318,153000,190295870,6420,6420,6420,6420,184
20240318,152900,189114590,6420,6420,6420,6420,0
20240318,152800,189114590,6420,6420,6420,6420,0
20240318,152700,189114590,6420,6420,6420,6420,0
20240318,152600,189114590,6420,6420,6420,6420,0
20240318,152500,189114590,6420,6420,6420,6420,0
20240318,152400,189114590,6420,6420,6420,6420,0
20240318,152300,189114590,6420,6420,6420,6420,0
20240318,152200,189114590,6420,6420,6420,6420,0
20240318,152100,189114590,6420,6420,6420,6420,0
20240318,152000,189114590,6420,6420,6420,6420,0
20240318,151900,189114590,6420,6460,6480,6420,145
20240318,151800,188179980,6480,6440,6480,6440,139
20240318,151700,187284500,6440,6450,6450,6440,197
20240318,151600,186014820,6480,6480,6480,6480,0
20240318,151500,186014820,6480,6470,6480,6440,126
20240318,151400,185203110,6470,6450,6470,6450,4
20240318,151300,185177280,6440,6470,6470,6440,36
20240318,151200,184945410,6490,6490,6490,6490,1
20240318,151100,184938920,6480,6480,6480,6480,1
20240318,151000,184932440,6490,6490,6490,6490,0
20240318,150900,184932440,6490,6490,6490,6490,0
20240318,150800,184932440,6490,6490,6490,6490,13
20240318,150700,184848070,6490,6490,6490,6490,0
20240318,150600,184848070,6490,6490,6490,6490,0
20240318,150500,184848070,6490,6490,6490,6490,0
20240318,150400,184848070,6490,6490,6490,6490,0
20240318,150300,184848070,6490,6480,6490,6480,2
20240318,150200,184835100,6490,6480,6490,6480,4
20240318,150100,184809170,6490,6480,6490,6480,3
20240318,150000,184789720,6490,6470,6490,6470,324
20240318,145900,182688020,6490,6490,6490,6490,0
20240318,145800,182688020,6490,6490,6490,6490,0
20240318,145700,182688020,6490,6440,6490,6440,6
20240318,145600,182649330,6490,6470,6490,6430,963
20240318,145500,176453780,6480,6470,6480,6470,13
20240318,145400,176369650,6470,6470,6470,6470,12
20240318,145300,176292010,6490,6490,6490,6490,0
20240318,145200,176292010,6490,6500,6500,6490,326
20240318,145100,174173030,6500,6490,6500,6490,751
20240318,145000,169299020,6490,6490,6490,6490,1
20240318,144900,169292530,6490,6490,6490,6490,1
20240318,144800,169286040,6480,6480,6480,6480,7
20240318,144700,169240680,6480,6490,6490,6480,403
20240318,144600,166629210,6480,6470,6480,6470,3018
20240318,144500,147072670,6480,6480,6480,6480,10
20240318,144400,147007870,6490,6490,6490,6490,0
20240318,144300,147007870,6490,6490,6490,6490,0
20240318,144200,147007870,6490,6490,6490,6490,10
20240318,144100,146942970,6490,6490,6490,6490,10
20240318,144000,146878070,6490,6480,6490,6450,12
20240318,143900,146800330,6490,6440,6490,6440,101
20240318,143800,146149740,6490,6430,6490,6420,573
20240318,143700,142439010,6480,6460,6480,6420,508
20240318,143600,139156780,6470,6440,6470,6430,902
20240318,143500,133332920,6440,6440,6440,6440,2
20240318,143400,133320040,6440,6440,6450,6440,32
20240318,143300,133113940,6440,6440,6440,6440,1
20240318,143200,133107500,6440,6440,6440,6440,69
20240318,143100,132663140,6440,6440,6440,6440,0
20240318,143000,132663140,6440,6430,6440,6430,52
20240318,142900,132328760,6430,6430,6430,6430,1
20240318,142800,132322330,6440,6440,6440,6440,352
20240318,142700,130055450,6440,6440,6440,6440,0
20240318,142600,130055450,6440,6440,6440,6440,0
20240318,142500,130055450,6440,6440,6440,6440,0
20240318,142400,130055450,6440,6440,6440,6440,0
20240318,142300,130055450,6440,6440,6440,6440,0
20240318,142200,130055450,6440,6400,6440,6400,1011
20240318,142100,123553430,6400,6400,6400,6400,0
20240318,142000,123553430,6400,6440,6440,6400,14
20240318,141900,123463710,6430,6430,6430,6430,0
20240318,141800,123463710,6430,6430,6430,6430,343
20240318,141700,121258220,6430,6430,6430,6430,0
20240318,141600,121258220,6430,6430,6430,6430,0
20240318,141500,121258220,6430,6430,6430,6430,0
20240318,141400,121258220,6430,6430,6430,6430,0
20240318,141300,121258220,6430,6410,6430,6410,20
20240318,141200,121129750,6420,6420,6420,6420,0
20240318,141100,121129750,6420,6420,6420,6420,0
20240318,141000,121129750,6420,6420,6420,6420,0
20240318,140900,121129750,6420,6420,6420,6420,0
20240318,140800,121129750,6420,6420,6420,6420,0
20240318,140700,121129750,6420,6420,6420,6420,10
20240318,140600,121065550,6360,6360,6360,6360,0
20240318,140500,121065550,6360,6420,6420,6360,7
20240318,140400,121020880,6420,6420,6420,6420,0
20240318,140300,121020880,6420,6420,6420,6420,0
20240318,140200,121020880,6420,6420,6420,6420,0
20240318,140100,121020880,6420,6420,6420,6420,1
20240318,140000,121014460,6370,6370,6370,6370,2
20240318,135900,121001720,6360,6360,6360,6360,0
20240318,135800,121001720,6360,6360,6360,6360,0
20240318,135700,121001720,6360,6360,6360,6360,0
20240318,135600,121001720,6360,6360,6360,6360,0
20240318,135500,121001720,6360,6360,6360,6360,0
20240318,135400,121001720,6360,6360,6360,6360,0
20240318,135300,121001720,6360,6360,6360,6360,1
20240318,135200,120995360,6360,6360,6360,6360,0
20240318,135100,120995360,6360,6360,6360,6360,0
20240318,135000,120995360,6360,6370,6370,6360,11
20240318,134900,120925390,6420,6420,6420,6420,0
20240318,134800,120925390,6420,6420,6420,6420,0
20240318,134700,120925390,6420,6420,6420,6420,0
20240318,134600,120925390,6420,6420,6420,6420,0
20240318,134500,120925390,6420,6420,6420,6420,0
20240318,134400,120925390,6420,6420,6420,6420,0
20240318,134300,120925390,6420,6420,6420,6420,0
20240318,134200,120925390,6420,6420,6420,6420,0
20240318,134100,120925390,6420,6420,6420,6420,0
20240318,134000,120925390,6420,6420,6420,6420,70
20240318,133900,120475990,6430,6430,6430,6430,5
20240318,133800,120443840,6420,6420,6420,6420,0
20240318,133700,120443840,6420,6420,6420,6420,7
20240318,133600,120398900,6420,6420,6420,6420,0
20240318,133500,120398900,6420,6420,6420,6420,0
20240318,133400,120398900,6420,6420,6420,6420,0
20240318,133300,120398900,6420,6420,6420,6420,0
20240318,133200,120398900,6420,6420,6420,6420,0
20240318,133100,120398900,6420,6420,6420,6420,0
20240318,133000,120398900,6420,6420,6420,6420,0
20240318,132900,120398900,6420,6420,6420,6420,0
20240318,132800,120398900,6420,6410,6420,6410,2
20240318,132700,120386070,6410,6410,6410,6410,0
20240318,132600,120386070,6410,6410,6410,6410,0
20240318,132500,120386070,6410,6410,6410,6410,0
20240318,132400,120386070,6410,6410,6410,6410,0
20240318,132300,120386070,6410,6410,6410,6410,0
20240318,132200,120386070,6410,6410,6410,6410,0
20240318,132100,120386070,6410,6410,6410,6410,2
20240318,132000,120373250,6350,6350,6350,6350,0
20240318,131900,120373250,6350,6350,6350,6350,0
20240318,131800,120373250,6350,6350,6350,6350,0
20240318,131700,120373250,6350,6430,6430,6350,81
20240318,131600,119853860,6450,6450,6450,6450,65
20240318,131500,119434610,6450,6450,6450,6450,1
20240318,131400,119428160,6450,6450,6450,6450,79
20240318,131300,118918610,6450,6450,6450,6450,486
20240318,131200,115783910,6450,6450,6450,6450,0
20240318,131100,115783910,6450,6440,6450,6440,753
20240318,131000,110927730,6440,6430,6440,6420,557
20240318,130900,107345880,6420,6420,6420,6420,0
20240318,130800,107345880,6420,6400,6430,6390,3107
20240318,130700,87376990,6350,6350,6350,6350,1
20240318,130600,87370640,6410,6410,6410,6410,0
20240318,130500,87370640,6410,6390,6410,6390,6
20240318,130400,87332210,6350,6350,6350,6350,0
20240318,130300,87332210,6350,6350,6350,6350,0
20240318,130200,87332210,6350,6350,6350,6350,0
20240318,130100,87332210,6350,6370,6370,6350,4
20240318,130000,87306750,6430,6420,6430,6420,3
20240318,125900,87287470,6420,6400,6420,6310,102
20240318,125800,86641160,6430,6430,6430,6430,5
20240318,125700,86609010,6440,6440,6440,6440,0
20240318,125600,86609010,6440,6410,6440,6400,7
20240318,125500,86564150,6440,6440,6440,6440,888
20240318,125400,80845430,6440,6440,6440,6440,250
20240318,125300,79235430,6440,6450,6450,6440,238
20240318,125200,77702680,6450,6430,6450,6430,667
20240318,125100,73407480,6420,6400,6420,6400,139
20240318,125000,72516380,6390,6380,6390,6380,517
20240318,124900,69212760,6380,6380,6380,6380,20
20240318,124800,69085160,6380,6380,6380,6380,503
20240318,124700,65876020,6400,6400,6400,6400,0
20240318,124600,65876020,6400,6400,6400,6400,2
20240318,124500,65863220,6370,6320,6370,6320,85
20240318,124400,65321900,6350,6360,6360,6350,18
20240318,124300,65207580,6400,6440,6440,6400,292
20240318,124200,63338260,6440,6410,6440,6390,347
20240318,124100,61113180,6410,6380,6410,6370,306
20240318,124000,59156540,6370,6380,6390,6360,395
20240318,123900,56634470,6380,6350,6380,6350,578
20240318,123800,52963870,6340,6340,6340,6340,10
20240318,123700,52900470,6340,6330,6350,6330,163
20240318,123600,51866620,6320,6280,6320,6280,1046
20240318,123500,45278090,6280,6280,6280,6280,0
20240318,123400,45278090,6280,6280,6280,6280,1
20240318,123300,45271810,6270,6270,6270,6270,2
20240318,123200,45259270,6260,6260,6260,6260,0
20240318,123100,45259270,6260,6260,6260,6260,0
20240318,123000,45259270,6260,6260,6260,6260,0
20240318,122900,45259270,6260,6260,6260,6260,0
20240318,122800,45259270,6260,6260,6260,6260,0
20240318,122700,45259270,6260,6260,6260,6260,0
20240318,122600,45259270,6260,6260,6260,6260,92
20240318,122500,44683350,6260,6260,6260,6260,123
20240318,122400,43913370,6270,6270,6270,6270,200
20240318,122300,42659370,6270,6270,6270,6270,0
20240318,122200,42659370,6270,6270,6270,6270,0
20240318,122100,42659370,6270,6270,6270,6270,0
20240318,122000,42659370,6270,6270,6270,6270,0
20240318,121900,42659370,6270,6270,6270,6270,0
20240318,121800,42659370,6270,6270,6270,6270,0
20240318,121700,42659370,6270,6270,6270,6270,10
20240318,121600,42596670,6270,6270,6270,6270,0
20240318,121500,42596670,6270,6270,6270,6270,0
20240318,121400,42596670,6270,6270,6270,6270,0
20240318,121300,42596670,6270,6270,6270,6270,0
20240318,121200,42596670,6270,6270,6270,6270,1
20240318,121100,42590400,6260,6260,6260,6260,0
20240318,121000,42590400,6260,6260,6260,6260,0
20240318,120900,42590400,6260,6260,6260,6260,0
20240318,120800,42590400,6260,6260,6260,6260,0
20240318,120700,42590400,6260,6260,6260,6260,0
20240318,120600,42590400,6260,6260,6260,6260,0
20240318,120500,42590400,6260,6260,6260,6260,0
20240318,120400,42590400,6260,6260,6260,6260,0
20240318,120300,42590400,6260,6260,6260,6260,0
20240318,120200,42590400,6260,6260,6260,6260,0
20240318,120100,42590400,6260,6260,6260,6260,0
20240318,120000,42590400,6260,6260,6260,6260,0
20240318,115900,42590400,6260,6260,6260,6260,6
20240318,115800,42552840,6260,6260,6260,6260,0
20240318,115700,42552840,6260,6260,6260,6260,0
20240318,115600,42552840,6260,6260,6260,6260,0
20240318,115500,42552840,6260,6260,6260,6260,0
20240318,115400,42552840,6260,6260,6260,6260,0
20240318,115300,42552840,6260,6260,6260,6260,0
20240318,115200,42552840,6260,6260,6260,6260,3
20240318,115100,42534060,6260,6260,6260,6260,0
20240318,115000,42534060,6260,6260,6260,6260,0
20240318,114900,42534060,6260,6260,6260,6260,3
20240318,114800,42515280,6260,6260,6260,6260,33
20240318,114700,42308700,6260,6260,6260,6260,0
20240318,114600,42308700,6260,6260,6260,6260,0
20240318,114500,42308700,6260,6260,6260,6260,18
20240318,114400,42196020,6250,6250,6250,6250,0
20240318,114300,42196020,6250,6250,6250,6250,0
20240318,114200,42196020,6250,6250,6250,6250,0
20240318,114100,42196020,6250,6250,6250,6250,0
20240318,114000,42196020,6250,6250,6250,6250,0
20240318,113900,42196020,6250,6250,6250,6250,0
20240318,113800,42196020,6250,6250,6250,6250,0
20240318,113700,42196020,6250,6250,6250,6250,136
20240318,113600,41346020,6250,6250,6250,6250,0
20240318,113500,41346020,6250,6250,6250,6250,111
20240318,113400,40652270,6290,6290,6290,6290,0
20240318,113300,40652270,6290,6290,6290,6290,0
20240318,113200,40652270,6290,6290,6290,6290,0
20240318,113100,40652270,6290,6290,6290,6290,0
20240318,113000,40652270,6290,6290,6290,6290,0
20240318,112900,40652270,6290,6290,6290,6290,0
20240318,112800,40652270,6290,6290,6290,6290,1
20240318,112700,40645980,6290,6290,6290,6290,44
20240318,112600,40369220,6280,6240,6280,6240,548
20240318,112500,36940880,6240,6240,6240,6240,0
20240318,112400,36940880,6240,6240,6240,6240,247
20240318,112300,35399600,6240,6240,6240,6240,0
20240318,112200,35399600,6240,6240,6240,6240,0
20240318,112100,35399600,6240,6240,6240,6240,4
20240318,112000,35374640,6240,6240,6240,6240,1
20240318,111900,35368400,6230,6230,6230,6230,0
20240318,111800,35368400,6230,6230,6230,6230,20
20240318,111700,35243800,6230,6230,6230,6230,0
20240318,111600,35243800,6230,6230,6230,6230,0
20240318,111500,35243800,6230,6230,6230,6230,0
20240318,111400,35243800,6230,6230,6230,6230,0
20240318,111300,35243800,6230,6230,6230,6230,0
20240318,111200,35243800,6230,6230,6230,6230,0
20240318,111100,35243800,6230,6230,6230,6230,0
20240318,111000,35243800,6230,6230,6230,6230,0
20240318,110900,35243800,6230,6230,6230,6230,30
20240318,110800,35056900,6230,6230,6230,6230,37
20240318,110700,34826390,6230,6230,6230,6230,2
20240318,110600,34813930,6230,6230,6230,6230,290
20240318,110500,33007230,6220,6220,6220,6220,0
20240318,110400,33007230,6220,6220,6220,6220,0
20240318,110300,33007230,6220,6220,6220,6220,30
20240318,110200,32820630,6210,6210,6210,6210,13
20240318,110100,32739900,6210,6210,6210,6210,0
20240318,110000,32739900,6210,6210,6210,6210,0
20240318,105900,32739900,6210,6210,6210,6210,0
20240318,105800,32739900,6210,6210,6210,6210,7
20240318,105700,32696430,6220,6220,6220,6220,0
20240318,105600,32696430,6220,6220,6220,6220,0
20240318,105500,32696430,6220,6220,6220,6220,0
20240318,105400,32696430,6220,6220,6220,6220,0
20240318,105300,32696430,6220,6220,6220,6220,0
20240318,105200,32696430,6220,6220,6220,6220,0
20240318,105100,32696430,6220,6220,6220,6220,0
20240318,105000,32696430,6220,6220,6220,6220,0
20240318,104900,32696430,6220,6220,6220,6220,0
20240318,104800,32696430,6220,6220,6220,6220,0
20240318,104700,32696430,6220,6220,6220,6220,0
20240318,104600,32696430,6220,6220,6220,6220,0
20240318,104500,32696430,6220,6220,6220,6220,0
20240318,104400,32696430,6220,6220,6220,6220,2
20240318,104300,32683990,6210,6210,6210,6210,0
20240318,104200,32683990,6210,6210,6210,6210,0
20240318,104100,32683990,6210,6210,6210,6210,45
20240318,104000,32404540,6210,6210,6210,6210,0
20240318,103900,32404540,6210,6210,6210,6210,0
20240318,103800,32404540,6210,6210,6210,6210,11
20240318,103700,32336230,6200,6200,6200,6200,20
20240318,103600,32212230,6190,6190,6190,6190,315
20240318,103500,30262380,6190,6190,6190,6190,0
20240318,103400,30262380,6190,6190,6190,6190,50
20240318,103300,29952880,6190,6190,6190,6190,180
20240318,103200,28838680,6180,6180,6180,6180,41
20240318,103100,28585300,6180,6180,6180,6180,0
20240318,103000,28585300,6180,6180,6180,6180,684
20240318,102900,24358180,6180,6180,6180,6180,50
20240318,102800,24049180,6180,6180,6180,6180,0
20240318,102700,24049180,6180,6180,6180,6180,0
20240318,102600,24049180,6180,6180,6180,6180,0
20240318,102500,24049180,6180,6180,6180,6180,0
20240318,102400,24049180,6180,6180,6180,6180,0
20240318,102300,24049180,6180,6180,6180,6180,1
20240318,102200,24043000,6180,6180,6180,6180,114
20240318,102100,23338480,6180,6180,6180,6180,0
20240318,102000,23338480,6180,6180,6180,6180,0
20240318,101900,23338480,6180,6180,6180,6180,386
20240318,101800,20953000,6180,6180,6180,6180,0
20240318,101700,20953000,6180,6180,6180,6180,0
20240318,101600,20953000,6180,6180,6180,6180,0
20240318,101500,20953000,6180,6180,6180,6180,0
20240318,101400,20953000,6180,6180,6180,6180,0
20240318,101300,20953000,6180,6180,6180,6180,1466
20240318,101200,11893120,6180,6180,6180,6180,0
20240318,101100,11893120,6180,6180,6180,6180,0
20240318,101000,11893120,6180,6180,6180,6180,0
20240318,100900,11893120,6180,6180,6180,6180,0
20240318,100800,11893120,6180,6180,6180,6180,5
20240318,100700,11862220,6180,6180,6180,6180,0
20240318,100600,11862220,6180,6180,6180,6180,1
20240318,100500,11856040,6170,6170,6170,6170,0
20240318,100400,11856040,6170,6170,6170,6170,170
20240318,100300,10807140,6160,6160,6160,6160,62
20240318,100200,10425220,6160,6160,6160,6160,335
20240318,100100,8361620,6170,6170,6170,6170,300
20240318,100000,6510620,6170,6170,6170,6170,0
20240318,095900,6510620,6170,6170,6170,6170,0
20240318,095800,6510620,6170,6170,6170,6170,0
20240318,095700,6510620,6170,6170,6170,6170,0
20240318,095600,6510620,6170,6170,6170,6170,0
20240318,095500,6510620,6170,6170,6170,6170,1
20240318,095400,6504450,6170,6170,6170,6170,0
20240318,095300,6504450,6170,6170,6170,6170,0
20240318,095200,6504450,6170,6170,6170,6170,0
20240318,095100,6504450,6170,6170,6170,6170,0
20240318,095000,6504450,6170,6170,6170,6170,0
20240318,094900,6504450,6170,6170,6170,6170,0
20240318,094800,6504450,6170,6170,6170,6170,0
20240318,094700,6504450,6170,6170,6170,6170,0
20240318,094600,6504450,6170,6170,6170,6170,44
20240318,094500,6232970,6170,6170,6170,6170,0
20240318,094400,6232970,6170,6170,6170,6170,397
20240318,094300,3783480,6170,6170,6170,6170,0
20240318,094200,3783480,6170,6170,6170,6170,0
20240318,094100,3783480,6170,6170,6170,6170,0
20240318,094000,3783480,6170,6170,6170,6170,0
20240318,093900,3783480,6170,6170,6170,6170,0
20240318,093800,3783480,6170,6170,6170,6170,1
20240318,093700,3777310,6160,6160,6160,6160,0
20240318,093600,3777310,6160,6160,6160,6160,0
20240318,093500,3777310,6160,6160,6160,6160,0
20240318,093400,3777310,6160,6160,6160,6160,0
20240318,093300,3777310,6160,6160,6160,6160,0
20240318,093200,3777310,6160,6160,6160,6160,0
20240318,093100,3777310,6160,6160,6160,6160,1
20240318,093000,3771150,6160,6160,6160,6160,37
20240318,092900,3543230,6160,6160,6160,6160,8
20240318,092800,3493950,6160,6160,6160,6160,7
20240318,092700,3450830,6160,6170,6170,6160,209
20240318,092600,2161370,6170,6170,6170,6170,0
20240318,092500,2161370,6170,6170,6170,6170,0
20240318,092400,2161370,6170,6170,6170,6170,0
20240318,092300,2161370,6170,6170,6170,6170,0
20240318,092200,2161370,6170,6170,6170,6170,0
20240318,092100,2161370,6170,6170,6170,6170,1
20240318,092000,2155200,6160,6160,6160,6160,0
20240318,091900,2155200,6160,6160,6160,6160,0
20240318,091800,2155200,6160,6160,6160,6160,45
20240318,091700,1878000,6160,6160,6160,6160,0
20240318,091600,1878000,6160,6160,6160,6160,0
20240318,091500,1878000,6160,6160,6160,6160,0
20240318,091400,1878000,6160,6160,6160,6160,0
20240318,091300,1878000,6160,6160,6160,6160,0
20240318,091200,1878000,6160,6160,6160,6160,0
20240318,091100,1878000,6160,6170,6170,6160,6
20240318,091000,1841020,6210,6210,6210,6210,150
20240318,090900,909520,6210,6210,6210,6210,0
20240318,090800,909520,6210,6210,6210,6210,0
20240318,090700,909520,6210,6210,6210,6210,0
20240318,090600,909520,6210,6210,6210,6210,0
20240318,090500,909520,6210,6210,6210,6210,0
20240318,090400,909520,6210,6210,6210,6210,35
20240318,090300,692170,5820,5820,5820,5820,0
20240318,090200,692170,5820,5820,5820,5820,0
20240318,090100,692170,5820,6130,6130,5820,115
20240318,090000,0,6180,6180,6180,6180,0