KissMeData/054780/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193500,301652760,6240,6240,6240,6240,1530
20240318,193400,301652760,6240,6240,6240,6240,0
20240318,193300,301652760,6240,6240,6240,6240,0
20240318,193200,301652760,6240,6240,6240,6240,0
20240318,193100,301652760,6240,6240,6240,6240,0
20240318,193000,301652760,6240,6240,6240,6240,0
20240318,192900,301652760,6240,6240,6240,6240,0
20240318,192800,301652760,6240,6240,6240,6240,0
20240318,192700,301652760,6240,6240,6240,6240,0
20240318,192600,301652760,6240,6240,6240,6240,0
20240318,192500,301652760,6240,6240,6240,6240,0
20240318,192400,301652760,6240,6240,6240,6240,0
20240318,192300,301652760,6240,6240,6240,6240,0
20240318,192200,301652760,6240,6240,6240,6240,0
20240318,192100,301652760,6240,6240,6240,6240,0
20240318,192000,301652760,6240,6240,6240,6240,0
20240318,191900,301652760,6240,6240,6240,6240,0
20240318,191800,301652760,6240,6240,6240,6240,0
20240318,191700,301652760,6240,6240,6240,6240,0
20240318,191600,301652760,6240,6240,6240,6240,0
20240318,191500,301652760,6240,6240,6240,6240,0
20240318,191400,301652760,6240,6240,6240,6240,0
20240318,191300,301652760,6240,6240,6240,6240,0
20240318,191200,301652760,6240,6240,6240,6240,0
20240318,191100,301652760,6240,6240,6240,6240,0
20240318,191000,301652760,6240,6240,6240,6240,0
20240318,190900,301652760,6240,6240,6240,6240,0
20240318,190800,301652760,6240,6240,6240,6240,0
20240318,190700,301652760,6240,6240,6240,6240,0
20240318,190600,301652760,6240,6240,6240,6240,0
20240318,190500,301652760,6240,6240,6240,6240,1530
20240318,190400,301652760,6240,6240,6240,6240,0
20240318,190300,301652760,6240,6240,6240,6240,0
20240318,190200,301652760,6240,6240,6240,6240,0
20240318,190100,301652760,6240,6240,6240,6240,0
20240318,190000,301652760,6240,6240,6240,6240,0
20240318,185900,301652760,6240,6240,6240,6240,0
20240318,185800,301652760,6240,6240,6240,6240,0
20240318,185700,301652760,6240,6240,6240,6240,0
20240318,185600,301652760,6240,6240,6240,6240,0
20240318,185500,301652760,6240,6240,6240,6240,0
20240318,185400,301652760,6240,6240,6240,6240,0
20240318,185300,301652760,6240,6240,6240,6240,0
20240318,185200,301652760,6240,6240,6240,6240,0
20240318,185100,301652760,6240,6240,6240,6240,0
20240318,185000,301652760,6240,6240,6240,6240,0
20240318,184900,301652760,6240,6240,6240,6240,0
20240318,184800,301652760,6240,6240,6240,6240,0
20240318,184700,301652760,6240,6240,6240,6240,0
20240318,184600,301652760,6240,6240,6240,6240,0
20240318,184500,301652760,6240,6240,6240,6240,0
20240318,184400,301652760,6240,6240,6240,6240,0
20240318,184300,301652760,6240,6240,6240,6240,0
20240318,184200,301652760,6240,6240,6240,6240,0
20240318,184100,301652760,6240,6240,6240,6240,0
20240318,184000,301652760,6240,6240,6240,6240,0
20240318,183900,301652760,6240,6240,6240,6240,0
20240318,183800,301652760,6240,6240,6240,6240,0
20240318,183700,301652760,6240,6240,6240,6240,0
20240318,183600,301652760,6240,6240,6240,6240,0
20240318,183500,301652760,6240,6240,6240,6240,1530
20240318,183400,301652760,6240,6240,6240,6240,0
20240318,183300,301652760,6240,6240,6240,6240,0
20240318,183200,301652760,6240,6240,6240,6240,0
20240318,183100,301652760,6240,6240,6240,6240,0
20240318,183000,301652760,6240,6240,6240,6240,0
20240318,182900,301652760,6240,6240,6240,6240,0
20240318,182800,301652760,6240,6240,6240,6240,0
20240318,182700,301652760,6240,6240,6240,6240,0
20240318,182600,301652760,6240,6240,6240,6240,0
20240318,182500,301652760,6240,6240,6240,6240,0
20240318,182400,301652760,6240,6240,6240,6240,0
20240318,182300,301652760,6240,6240,6240,6240,0
20240318,182200,301652760,6240,6240,6240,6240,0
20240318,182100,301652760,6240,6240,6240,6240,0
20240318,182000,301652760,6240,6240,6240,6240,0
20240318,181900,301652760,6240,6240,6240,6240,0
20240318,181800,301652760,6240,6240,6240,6240,0
20240318,181700,301652760,6240,6240,6240,6240,0
20240318,181600,301652760,6240,6240,6240,6240,0
20240318,181500,301652760,6240,6240,6240,6240,0
20240318,181400,301652760,6240,6240,6240,6240,0
20240318,181300,301652760,6240,6240,6240,6240,0
20240318,181200,301652760,6240,6240,6240,6240,0
20240318,181100,301652760,6240,6240,6240,6240,0
20240318,181000,301652760,6240,6240,6240,6240,0
20240318,180900,301652760,6240,6240,6240,6240,0
20240318,180800,301652760,6240,6240,6240,6240,0
20240318,180700,301652760,6240,6240,6240,6240,0
20240318,180600,301652760,6240,6240,6240,6240,0
20240318,180500,301652760,6240,6240,6240,6240,1530
20240318,180400,301652760,6240,6240,6240,6240,0
20240318,180300,301652760,6240,6240,6240,6240,0
20240318,180200,301652760,6240,6240,6240,6240,0
20240318,180100,301652760,6240,6240,6240,6240,0
20240318,180000,301652760,6240,6240,6240,6240,0
20240318,175900,301652760,6240,6240,6240,6240,0
20240318,175800,301652760,6240,6240,6240,6240,0
20240318,175700,301652760,6240,6240,6240,6240,0
20240318,175600,301652760,6240,6240,6240,6240,0
20240318,175500,301652760,6240,6240,6240,6240,0
20240318,175400,301652760,6240,6240,6240,6240,0
20240318,175300,301652760,6240,6240,6240,6240,0
20240318,175200,301652760,6240,6240,6240,6240,0
20240318,175100,301652760,6240,6240,6240,6240,0
20240318,175000,301652760,6240,6240,6240,6240,0
20240318,174900,301652760,6240,6240,6240,6240,0
20240318,174800,301652760,6240,6240,6240,6240,0
20240318,174700,301652760,6240,6240,6240,6240,0
20240318,174600,301652760,6240,6240,6240,6240,0
20240318,174500,301652760,6240,6240,6240,6240,0
20240318,174400,301652760,6240,6240,6240,6240,0
20240318,174300,301652760,6240,6240,6240,6240,0
20240318,174200,301652760,6240,6240,6240,6240,0
20240318,174100,301652760,6240,6240,6240,6240,0
20240318,174000,301652760,6240,6240,6240,6240,0
20240318,173900,301652760,6240,6240,6240,6240,0
20240318,173800,301652760,6240,6240,6240,6240,0
20240318,173700,301652760,6240,6240,6240,6240,0
20240318,173600,301652760,6240,6240,6240,6240,0
20240318,173500,301652760,6240,6240,6240,6240,1530
20240318,173400,301652760,6240,6240,6240,6240,0
20240318,173300,301652760,6240,6240,6240,6240,0
20240318,173200,301652760,6240,6240,6240,6240,0
20240318,173100,301652760,6240,6240,6240,6240,0
20240318,173000,301652760,6240,6240,6240,6240,0
20240318,172900,301652760,6240,6240,6240,6240,0
20240318,172800,301652760,6240,6240,6240,6240,0
20240318,172700,301652760,6240,6240,6240,6240,0
20240318,172600,301652760,6240,6240,6240,6240,0
20240318,172500,301652760,6240,6240,6240,6240,0
20240318,172400,301652760,6240,6240,6240,6240,0
20240318,172300,301652760,6240,6240,6240,6240,0
20240318,172200,301652760,6240,6240,6240,6240,0
20240318,172100,301652760,6240,6240,6240,6240,0
20240318,172000,301652760,6240,6240,6240,6240,0
20240318,171900,301652760,6240,6240,6240,6240,0
20240318,171800,301652760,6240,6240,6240,6240,0
20240318,171700,301652760,6240,6240,6240,6240,0
20240318,171600,301652760,6240,6240,6240,6240,0
20240318,171500,301652760,6240,6240,6240,6240,0
20240318,171400,301652760,6240,6240,6240,6240,0
20240318,171300,301652760,6240,6240,6240,6240,0
20240318,171200,301652760,6240,6240,6240,6240,0
20240318,171100,301652760,6240,6240,6240,6240,0
20240318,171000,301652760,6240,6240,6240,6240,0
20240318,170900,301652760,6240,6240,6240,6240,0
20240318,170800,301652760,6240,6240,6240,6240,0
20240318,170700,301652760,6240,6240,6240,6240,0
20240318,170600,301652760,6240,6240,6240,6240,0
20240318,170500,301652760,6240,6240,6240,6240,1530
20240318,170400,301652760,6240,6240,6240,6240,0
20240318,170300,301652760,6240,6240,6240,6240,0
20240318,170200,301652760,6240,6240,6240,6240,0
20240318,170100,301652760,6240,6240,6240,6240,0
20240318,170000,301652760,6240,6240,6240,6240,0
20240318,165900,301652760,6240,6240,6240,6240,0
20240318,165800,301652760,6240,6240,6240,6240,0
20240318,165700,301652760,6240,6240,6240,6240,0
20240318,165600,301652760,6240,6240,6240,6240,0
20240318,165500,301652760,6240,6240,6240,6240,0
20240318,165400,301652760,6240,6240,6240,6240,0
20240318,165300,301652760,6240,6240,6240,6240,0
20240318,165200,301652760,6240,6240,6240,6240,0
20240318,165100,301652760,6240,6240,6240,6240,0
20240318,165000,301652760,6240,6240,6240,6240,0
20240318,164900,301652760,6240,6240,6240,6240,0
20240318,164800,301652760,6240,6240,6240,6240,0
20240318,164700,301652760,6240,6240,6240,6240,0
20240318,164600,301652760,6240,6240,6240,6240,0
20240318,164500,301652760,6240,6240,6240,6240,0
20240318,164400,301652760,6240,6240,6240,6240,0
20240318,164300,301652760,6240,6240,6240,6240,0
20240318,164200,301652760,6240,6240,6240,6240,0
20240318,164100,301652760,6240,6240,6240,6240,0
20240318,164000,301652760,6240,6240,6240,6240,0
20240318,163900,301652760,6240,6240,6240,6240,0
20240318,163800,301652760,6240,6240,6240,6240,0
20240318,163700,301652760,6240,6240,6240,6240,0
20240318,163600,301652760,6240,6240,6240,6240,0
20240318,163500,301652760,6240,6240,6240,6240,1530
20240318,163400,301652760,6240,6240,6240,6240,0
20240318,163300,301652760,6240,6240,6240,6240,0
20240318,163200,301652760,6240,6240,6240,6240,0
20240318,163100,301652760,6240,6240,6240,6240,0
20240318,163000,301652760,6240,6240,6240,6240,0
20240318,162900,301652760,6240,6240,6240,6240,0
20240318,162800,301652760,6240,6240,6240,6240,0
20240318,162700,301652760,6240,6240,6240,6240,0
20240318,162600,301652760,6240,6240,6240,6240,0
20240318,162500,301652760,6240,6240,6240,6240,0
20240318,162400,301652760,6240,6240,6240,6240,0
20240318,162300,301652760,6240,6240,6240,6240,0
20240318,162200,301652760,6240,6240,6240,6240,0
20240318,162100,301652760,6240,6240,6240,6240,0
20240318,162000,301652760,6240,6240,6240,6240,0
20240318,161900,301652760,6240,6240,6240,6240,0
20240318,161800,301652760,6240,6240,6240,6240,0
20240318,161700,301652760,6240,6240,6240,6240,0
20240318,161600,301652760,6240,6240,6240,6240,0
20240318,161500,301652760,6240,6240,6240,6240,0
20240318,161400,301652760,6240,6240,6240,6240,0
20240318,161300,301652760,6240,6240,6240,6240,0
20240318,161200,301652760,6240,6240,6240,6240,0
20240318,161100,301652760,6240,6240,6240,6240,0
20240318,161000,301652760,6240,6240,6240,6240,0
20240318,160900,301652760,6240,6240,6240,6240,0
20240318,160800,301652760,6240,6240,6240,6240,0
20240318,160700,301652760,6240,6240,6240,6240,0
20240318,160600,301652760,6240,6240,6240,6240,0
20240318,160500,301652760,6240,6240,6240,6240,1530
20240318,160400,301652760,6240,6240,6240,6240,0
20240318,160300,301652760,6240,6240,6240,6240,0
20240318,160200,301652760,6240,6240,6240,6240,0
20240318,160100,301652760,6240,6240,6240,6240,0
20240318,160000,301652760,6240,6240,6240,6240,0
20240318,155900,301652760,6240,6240,6240,6240,0
20240318,155800,301652760,6240,6240,6240,6240,0
20240318,155700,301652760,6240,6240,6240,6240,0
20240318,155600,301652760,6240,6240,6240,6240,0
20240318,155500,301652760,6240,6240,6240,6240,0
20240318,155400,301652760,6240,6240,6240,6240,0
20240318,155300,301652760,6240,6240,6240,6240,0
20240318,155200,301652760,6240,6240,6240,6240,0
20240318,155100,301652760,6240,6240,6240,6240,0
20240318,155000,301652760,6240,6240,6240,6240,0
20240318,154900,301652760,6240,6240,6240,6240,0
20240318,154800,301652760,6240,6240,6240,6240,0
20240318,154700,301652760,6240,6240,6240,6240,0
20240318,154600,301652760,6240,6240,6240,6240,0
20240318,154500,301652760,6240,6240,6240,6240,0
20240318,154400,301652760,6240,6240,6240,6240,0
20240318,154300,301652760,6240,6240,6240,6240,0
20240318,154200,301652760,6240,6240,6240,6240,0
20240318,154100,301652760,6240,6240,6240,6240,0
20240318,154000,301652760,6240,6240,6240,6240,0
20240318,153900,301652760,6240,6240,6240,6240,0
20240318,153800,301652760,6240,6240,6240,6240,0
20240318,153700,301652760,6240,6240,6240,6240,0
20240318,153600,301652760,6240,6240,6240,6240,0
20240318,153500,301652760,6240,6240,6240,6240,1530
20240318,153400,301652760,6240,6240,6240,6240,0
20240318,153300,301652760,6240,6240,6240,6240,0
20240318,153200,301652760,6240,6240,6240,6240,0
20240318,153100,301652760,6240,6240,6240,6240,0
20240318,153000,301652760,6240,6240,6240,6240,1530
20240318,152900,292105560,6240,6240,6240,6240,0
20240318,152800,292105560,6240,6240,6240,6240,0
20240318,152700,292105560,6240,6240,6240,6240,0
20240318,152600,292105560,6240,6240,6240,6240,0
20240318,152500,292105560,6240,6240,6240,6240,0
20240318,152400,292105560,6240,6240,6240,6240,0
20240318,152300,292105560,6240,6240,6240,6240,0
20240318,152200,292105560,6240,6240,6240,6240,0
20240318,152100,292105560,6240,6240,6240,6240,0
20240318,152000,292105560,6240,6240,6240,6240,0
20240318,151900,292105560,6240,6250,6250,6210,8254
20240318,151800,240770690,6250,6250,6250,6250,1
20240318,151700,240764440,6240,6240,6240,6240,10
20240318,151600,240702040,6240,6240,6240,6240,0
20240318,151500,240702040,6240,6240,6240,6240,0
20240318,151400,240702040,6240,6240,6240,6240,0
20240318,151300,240702040,6240,6240,6240,6240,90
20240318,151200,240140440,6250,6250,6250,6250,1
20240318,151100,240134190,6250,6250,6250,6250,2
20240318,151000,240121690,6250,6250,6250,6250,0
20240318,150900,240121690,6250,6250,6250,6250,0
20240318,150800,240121690,6250,6250,6250,6250,2
20240318,150700,240109190,6230,6230,6230,6230,0
20240318,150600,240109190,6230,6230,6230,6230,0
20240318,150500,240109190,6230,6230,6230,6230,0
20240318,150400,240109190,6230,6230,6230,6230,0
20240318,150300,240109190,6230,6230,6230,6230,1
20240318,150200,240102960,6230,6230,6230,6230,0
20240318,150100,240102960,6230,6240,6240,6230,1007
20240318,150000,233825650,6240,6240,6240,6240,0
20240318,145900,233825650,6240,6240,6240,6240,0
20240318,145800,233825650,6240,6240,6240,6240,0
20240318,145700,233825650,6240,6240,6240,6240,0
20240318,145600,233825650,6240,6240,6240,6240,0
20240318,145500,233825650,6240,6240,6240,6240,31
20240318,145400,233632210,6240,6240,6240,6240,0
20240318,145300,233632210,6240,6240,6240,6240,0
20240318,145200,233632210,6240,6240,6240,6240,390
20240318,145100,231198610,6250,6250,6250,6250,0
20240318,145000,231198610,6250,6250,6250,6250,0
20240318,144900,231198610,6250,6250,6250,6250,0
20240318,144800,231198610,6250,6250,6250,6250,35
20240318,144700,230979860,6240,6240,6240,6240,50
20240318,144600,230667860,6250,6250,6250,6250,0
20240318,144500,230667860,6250,6250,6250,6250,5
20240318,144400,230636610,6240,6240,6240,6240,292
20240318,144300,228814530,6250,6250,6250,6250,0
20240318,144200,228814530,6250,6250,6250,6250,0
20240318,144100,228814530,6250,6250,6250,6250,0
20240318,144000,228814530,6250,6250,6250,6250,2
20240318,143900,228802030,6240,6240,6240,6240,100
20240318,143800,228178030,6250,6250,6250,6250,0
20240318,143700,228178030,6250,6250,6250,6250,0
20240318,143600,228178030,6250,6250,6250,6250,0
20240318,143500,228178030,6250,6250,6250,6250,10
20240318,143400,228115530,6250,6250,6250,6250,0
20240318,143300,228115530,6250,6250,6250,6250,0
20240318,143200,228115530,6250,6250,6250,6250,0
20240318,143100,228115530,6250,6250,6250,6250,0
20240318,143000,228115530,6250,6250,6250,6250,0
20240318,142900,228115530,6250,6250,6250,6250,0
20240318,142800,228115530,6250,6250,6250,6250,0
20240318,142700,228115530,6250,6250,6250,6250,196
20240318,142600,226890530,6250,6250,6250,6250,0
20240318,142500,226890530,6250,6250,6250,6250,0
20240318,142400,226890530,6250,6250,6250,6250,4
20240318,142300,226865530,6250,6250,6250,6250,8
20240318,142200,226815530,6250,6250,6250,6250,131
20240318,142100,225996780,6250,6260,6260,6250,82
20240318,142000,225483490,6260,6260,6260,6260,0
20240318,141900,225483490,6260,6260,6260,6260,3
20240318,141800,225464710,6260,6260,6260,6260,0
20240318,141700,225464710,6260,6260,6260,6260,0
20240318,141600,225464710,6260,6260,6260,6260,0
20240318,141500,225464710,6260,6260,6260,6260,0
20240318,141400,225464710,6260,6260,6260,6260,0
20240318,141300,225464710,6260,6260,6260,6260,1
20240318,141200,225458450,6250,6240,6250,6240,328
20240318,141100,223408480,6240,6240,6240,6240,92
20240318,141000,222834400,6230,6240,6240,6230,40
20240318,140900,222585180,6240,6240,6240,6240,698
20240318,140800,218229660,6240,6240,6240,6240,76
20240318,140700,217755420,6240,6240,6240,6240,7
20240318,140600,217711740,6240,6250,6250,6240,186
20240318,140500,216550410,6260,6260,6260,6260,2
20240318,140400,216537890,6260,6260,6260,6260,1
20240318,140300,216531630,6260,6260,6260,6260,1
20240318,140200,216525370,6260,6260,6260,6260,0
20240318,140100,216525370,6260,6260,6260,6260,0
20240318,140000,216525370,6260,6260,6260,6260,0
20240318,135900,216525370,6260,6260,6260,6260,0
20240318,135800,216525370,6260,6260,6260,6260,0
20240318,135700,216525370,6260,6260,6260,6260,25
20240318,135600,216368870,6250,6250,6250,6250,0
20240318,135500,216368870,6250,6250,6250,6250,0
20240318,135400,216368870,6250,6250,6250,6250,0
20240318,135300,216368870,6250,6250,6250,6250,0
20240318,135200,216368870,6250,6250,6250,6250,1
20240318,135100,216362620,6250,6250,6250,6250,0
20240318,135000,216362620,6250,6250,6250,6250,100
20240318,134900,215737620,6250,6250,6250,6250,20
20240318,134800,215612620,6250,6250,6250,6250,0
20240318,134700,215612620,6250,6250,6250,6250,0
20240318,134600,215612620,6250,6250,6250,6250,2
20240318,134500,215600120,6250,6250,6250,6250,340
20240318,134400,213475120,6250,6250,6250,6250,0
20240318,134300,213475120,6250,6250,6250,6250,300
20240318,134200,211600120,6260,6260,6260,6260,33
20240318,134100,211393540,6250,6250,6250,6250,0
20240318,134000,211393540,6250,6250,6250,6250,0
20240318,133900,211393540,6250,6250,6250,6250,0
20240318,133800,211393540,6250,6250,6250,6250,0
20240318,133700,211393540,6250,6250,6250,6250,0
20240318,133600,211393540,6250,6250,6250,6250,7
20240318,133500,211349790,6250,6250,6250,6250,6
20240318,133400,211312290,6260,6250,6260,6250,182
20240318,133300,210172990,6250,6250,6250,6250,0
20240318,133200,210172990,6250,6250,6250,6250,14
20240318,133100,210085490,6250,6250,6250,6250,1
20240318,133000,210079240,6250,6260,6260,6250,249
20240318,132900,208520580,6250,6250,6250,6250,0
20240318,132800,208520580,6250,6250,6250,6250,0
20240318,132700,208520580,6250,6250,6250,6250,149
20240318,132600,207589330,6250,6250,6250,6250,0
20240318,132500,207589330,6250,6250,6250,6250,0
20240318,132400,207589330,6250,6250,6250,6250,0
20240318,132300,207589330,6250,6250,6250,6250,0
20240318,132200,207589330,6250,6250,6250,6250,0
20240318,132100,207589330,6250,6250,6250,6250,0
20240318,132000,207589330,6250,6250,6250,6250,0
20240318,131900,207589330,6250,6250,6250,6250,0
20240318,131800,207589330,6250,6250,6250,6250,52
20240318,131700,207264330,6250,6250,6250,6250,1
20240318,131600,207258080,6240,6240,6240,6240,0
20240318,131500,207258080,6240,6240,6240,6240,0
20240318,131400,207258080,6240,6240,6240,6240,1
20240318,131300,207251840,6240,6240,6240,6240,0
20240318,131200,207251840,6240,6240,6240,6240,0
20240318,131100,207251840,6240,6240,6240,6240,0
20240318,131000,207251840,6240,6240,6240,6240,0
20240318,130900,207251840,6240,6240,6240,6240,0
20240318,130800,207251840,6240,6240,6240,6240,0
20240318,130700,207251840,6240,6240,6240,6240,3
20240318,130600,207233120,6240,6250,6250,6240,122
20240318,130500,206470660,6250,6250,6250,6250,0
20240318,130400,206470660,6250,6250,6250,6250,0
20240318,130300,206470660,6250,6250,6250,6250,1
20240318,130200,206464410,6250,6250,6250,6250,0
20240318,130100,206464410,6250,6250,6250,6250,0
20240318,130000,206464410,6250,6250,6250,6250,0
20240318,125900,206464410,6250,6250,6250,6250,3
20240318,125800,206445660,6260,6260,6260,6260,0
20240318,125700,206445660,6260,6260,6260,6260,0
20240318,125600,206445660,6260,6260,6260,6260,80
20240318,125500,205944860,6260,6260,6260,6260,1
20240318,125400,205938600,6230,6230,6230,6230,2
20240318,125300,205926140,6230,6230,6230,6230,0
20240318,125200,205926140,6230,6230,6230,6230,0
20240318,125100,205926140,6230,6230,6230,6230,0
20240318,125000,205926140,6230,6230,6230,6230,0
20240318,124900,205926140,6230,6230,6230,6230,3
20240318,124800,205907450,6260,6260,6260,6260,0
20240318,124700,205907450,6260,6260,6260,6260,0
20240318,124600,205907450,6260,6230,6260,6230,41
20240318,124500,205651960,6230,6230,6230,6230,4
20240318,124400,205627040,6230,6230,6230,6230,10
20240318,124300,205564740,6260,6260,6260,6260,1
20240318,124200,205558480,6230,6230,6230,6230,0
20240318,124100,205558480,6230,6230,6230,6230,0
20240318,124000,205558480,6230,6260,6260,6230,31
20240318,123900,205365320,6230,6230,6230,6230,0
20240318,123800,205365320,6230,6230,6230,6230,0
20240318,123700,205365320,6230,6230,6230,6230,1
20240318,123600,205359090,6220,6220,6220,6220,0
20240318,123500,205359090,6220,6240,6240,6220,1072
20240318,123400,198676110,6260,6260,6260,6260,0
20240318,123300,198676110,6260,6260,6260,6260,0
20240318,123200,198676110,6260,6260,6260,6260,0
20240318,123100,198676110,6260,6260,6260,6260,0
20240318,123000,198676110,6260,6260,6260,6260,0
20240318,122900,198676110,6260,6260,6260,6260,0
20240318,122800,198676110,6260,6260,6260,6260,0
20240318,122700,198676110,6260,6260,6260,6260,0
20240318,122600,198676110,6260,6260,6260,6260,1
20240318,122500,198669850,6260,6260,6260,6260,0
20240318,122400,198669850,6260,6260,6260,6250,3
20240318,122300,198651080,6240,6240,6240,6240,0
20240318,122200,198651080,6240,6240,6240,6240,500
20240318,122100,195531080,6240,6240,6240,6240,1000
20240318,122000,189291080,6240,6240,6240,6240,0
20240318,121900,189291080,6240,6240,6240,6240,0
20240318,121800,189291080,6240,6240,6240,6240,0
20240318,121700,189291080,6240,6240,6240,6240,0
20240318,121600,189291080,6240,6240,6240,6240,0
20240318,121500,189291080,6240,6250,6250,6240,522
20240318,121400,186032610,6250,6250,6250,6250,500
20240318,121300,182907610,6270,6270,6270,6270,0
20240318,121200,182907610,6270,6260,6270,6260,30
20240318,121100,182719560,6270,6270,6270,6270,0
20240318,121000,182719560,6270,6270,6270,6270,0
20240318,120900,182719560,6270,6270,6270,6270,0
20240318,120800,182719560,6270,6270,6270,6270,4
20240318,120700,182694480,6270,6270,6270,6270,20
20240318,120600,182569080,6270,6270,6270,6270,0
20240318,120500,182569080,6270,6270,6270,6270,0
20240318,120400,182569080,6270,6270,6270,6270,0
20240318,120300,182569080,6270,6270,6270,6270,0
20240318,120200,182569080,6270,6270,6270,6270,0
20240318,120100,182569080,6270,6270,6270,6270,26
20240318,120000,182406060,6270,6270,6270,6270,0
20240318,115900,182406060,6270,6270,6270,6270,16
20240318,115800,182305740,6270,6270,6270,6270,0
20240318,115700,182305740,6270,6260,6270,6260,250
20240318,115600,180740730,6260,6260,6260,6260,1
20240318,115500,180734470,6250,6250,6250,6250,0
20240318,115400,180734470,6250,6250,6250,6250,0
20240318,115300,180734470,6250,6250,6250,6250,0
20240318,115200,180734470,6250,6250,6250,6250,5
20240318,115100,180703220,6250,6240,6250,6240,665
20240318,115000,176550970,6250,6250,6250,6250,0
20240318,114900,176550970,6250,6250,6250,6250,0
20240318,114800,176550970,6250,6250,6250,6250,7
20240318,114700,176507220,6250,6250,6250,6250,20
20240318,114600,176382220,6250,6250,6250,6250,0
20240318,114500,176382220,6250,6250,6250,6250,0
20240318,114400,176382220,6250,6250,6250,6250,0
20240318,114300,176382220,6250,6250,6250,6250,0
20240318,114200,176382220,6250,6250,6250,6250,10
20240318,114100,176319720,6250,6250,6250,6250,5
20240318,114000,176288470,6250,6250,6250,6250,160
20240318,113900,175288470,6250,6250,6250,6250,0
20240318,113800,175288470,6250,6250,6250,6250,0
20240318,113700,175288470,6250,6250,6250,6250,0
20240318,113600,175288470,6250,6220,6250,6220,332
20240318,113500,173213560,6220,6240,6240,6220,3665
20240318,113400,150399290,6240,6240,6240,6240,0
20240318,113300,150399290,6240,6240,6240,6240,10
20240318,113200,150336890,6260,6260,6260,6260,0
20240318,113100,150336890,6260,6260,6260,6260,0
20240318,113000,150336890,6260,6260,6260,6260,150
20240318,112900,149397890,6260,6260,6260,6260,28
20240318,112800,149222610,6260,6260,6260,6260,10
20240318,112700,149160010,6260,6240,6260,6240,2661
20240318,112600,132555240,6250,6250,6250,6250,0
20240318,112500,132555240,6250,6250,6250,6250,10
20240318,112400,132492740,6250,6250,6250,6250,0
20240318,112300,132492740,6250,6250,6250,6250,5
20240318,112200,132461490,6250,6250,6250,6250,0
20240318,112100,132461490,6250,6250,6250,6250,100
20240318,112000,131836490,6250,6250,6250,6250,0
20240318,111900,131836490,6250,6250,6250,6250,0
20240318,111800,131836490,6250,6250,6250,6250,100
20240318,111700,131211490,6240,6240,6240,6240,0
20240318,111600,131211490,6240,6240,6240,6240,0
20240318,111500,131211490,6240,6240,6240,6240,0
20240318,111400,131211490,6240,6240,6240,6240,0
20240318,111300,131211490,6240,6250,6250,6240,1000
20240318,111200,124969610,6250,6250,6250,6250,0
20240318,111100,124969610,6250,6250,6250,6250,3
20240318,111000,124950860,6260,6250,6260,6250,12
20240318,110900,124875840,6250,6250,6250,6250,91
20240318,110800,124307090,6240,6240,6240,6240,0
20240318,110700,124307090,6240,6240,6240,6240,0
20240318,110600,124307090,6240,6240,6240,6240,101
20240318,110500,123676850,6250,6250,6250,6250,0
20240318,110400,123676850,6250,6250,6250,6250,0
20240318,110300,123676850,6250,6240,6250,6240,52
20240318,110200,123351860,6240,6240,6240,6240,1
20240318,110100,123345620,6240,6250,6250,6240,17
20240318,110000,123239520,6250,6250,6250,6250,2
20240318,105900,123227020,6250,6250,6250,6250,1
20240318,105800,123220770,6250,6250,6250,6250,0
20240318,105700,123220770,6250,6250,6250,6250,0
20240318,105600,123220770,6250,6250,6250,6250,0
20240318,105500,123220770,6250,6250,6250,6250,0
20240318,105400,123220770,6250,6250,6250,6250,2
20240318,105300,123208270,6260,6260,6260,6260,0
20240318,105200,123208270,6260,6260,6260,6260,0
20240318,105100,123208270,6260,6260,6260,6260,0
20240318,105000,123208270,6260,6260,6260,6260,250
20240318,104900,121643270,6260,6260,6260,6260,0
20240318,104800,121643270,6260,6260,6260,6260,1
20240318,104700,121637010,6250,6250,6250,6250,0
20240318,104600,121637010,6250,6240,6250,6230,794
20240318,104500,116690020,6240,6240,6240,6240,0
20240318,104400,116690020,6240,6240,6240,6240,3
20240318,104300,116671300,6240,6240,6240,6240,38
20240318,104200,116434180,6240,6240,6240,6240,47
20240318,104100,116140900,6240,6250,6250,6240,975
20240318,104000,110054340,6250,6250,6250,6250,0
20240318,103900,110054340,6250,6250,6250,6250,0
20240318,103800,110054340,6250,6250,6250,6250,5
20240318,103700,110023090,6250,6250,6250,6250,8
20240318,103600,109973090,6260,6250,6260,6250,7
20240318,103500,109929330,6250,6250,6250,6250,63
20240318,103400,109535580,6250,6250,6250,6250,113
20240318,103300,108829330,6260,6260,6260,6260,0
20240318,103200,108829330,6260,6260,6260,6260,15
20240318,103100,108735430,6260,6260,6260,6260,0
20240318,103000,108735430,6260,6260,6260,6260,0
20240318,102900,108735430,6260,6260,6260,6260,0
20240318,102800,108735430,6260,6260,6260,6260,0
20240318,102700,108735430,6260,6260,6260,6260,0
20240318,102600,108735430,6260,6260,6260,6260,1
20240318,102500,108729170,6280,6280,6280,6280,0
20240318,102400,108729170,6280,6270,6280,6270,3
20240318,102300,108710350,6280,6280,6280,6280,0
20240318,102200,108710350,6280,6270,6280,6270,3
20240318,102100,108691520,6250,6250,6250,6250,65
20240318,102000,108285270,6260,6260,6260,6260,100
20240318,101900,107659270,6240,6250,6250,6240,431
20240318,101800,104969690,6250,6240,6250,6240,543
20240318,101700,101578640,6250,6250,6250,6250,1
20240318,101600,101572390,6240,6280,6280,6200,3671
20240318,101500,78729000,6300,6300,6300,6300,0
20240318,101400,78729000,6300,6300,6300,6300,1
20240318,101300,78722700,6300,6280,6300,6280,2
20240318,101200,78710120,6280,6280,6280,6280,0
20240318,101100,78710120,6280,6280,6280,6280,108
20240318,101000,78031880,6300,6300,6300,6300,0
20240318,100900,78031880,6300,6300,6300,6300,0
20240318,100800,78031880,6300,6300,6300,6300,47
20240318,100700,77735780,6300,6280,6300,6280,52
20240318,100600,77408700,6280,6300,6300,6280,51
20240318,100500,77087420,6300,6300,6300,6300,0
20240318,100400,77087420,6300,6300,6300,6300,0
20240318,100300,77087420,6300,6300,6300,6300,0
20240318,100200,77087420,6300,6300,6300,6300,0
20240318,100100,77087420,6300,6300,6300,6300,2
20240318,100000,77074820,6300,6300,6300,6300,0
20240318,095900,77074820,6300,6280,6300,6280,7
20240318,095800,77030840,6310,6310,6310,6310,0
20240318,095700,77030840,6310,6310,6310,6310,0
20240318,095600,77030840,6310,6300,6310,6290,56
20240318,095500,76678030,6310,6300,6310,6300,10
20240318,095400,76615010,6310,6280,6310,6280,96
20240318,095300,76012100,6270,6280,6280,6270,115
20240318,095200,75290000,6310,6310,6310,6310,0
20240318,095100,75290000,6310,6310,6310,6310,0
20240318,095000,75290000,6310,6310,6310,6310,0
20240318,094900,75290000,6310,6310,6310,6310,50
20240318,094800,74974500,6310,6310,6310,6310,1
20240318,094700,74968190,6290,6290,6290,6290,6
20240318,094600,74930450,6310,6310,6310,6310,0
20240318,094500,74930450,6310,6310,6310,6310,0
20240318,094400,74930450,6310,6290,6310,6290,131
20240318,094300,74106440,6310,6310,6310,6310,0
20240318,094200,74106440,6310,6310,6310,6310,0
20240318,094100,74106440,6310,6310,6310,6310,0
20240318,094000,74106440,6310,6310,6310,6310,0
20240318,093900,74106440,6310,6300,6310,6300,233
20240318,093800,72638530,6300,6300,6300,6300,1
20240318,093700,72632230,6290,6290,6290,6290,0
20240318,093600,72632230,6290,6290,6300,6290,628
20240318,093500,68679050,6290,6290,6290,6290,0
20240318,093400,68679050,6290,6290,6290,6290,0
20240318,093300,68679050,6290,6290,6290,6290,3
20240318,093200,68660180,6290,6290,6290,6290,0
20240318,093100,68660180,6290,6290,6290,6290,0
20240318,093000,68660180,6290,6290,6290,6290,1
20240318,092900,68653890,6270,6280,6280,6270,66
20240318,092800,68239430,6300,6300,6300,6300,0
20240318,092700,68239430,6300,6300,6300,6300,0
20240318,092600,68239430,6300,6300,6300,6300,0
20240318,092500,68239430,6300,6300,6300,6300,0
20240318,092400,68239430,6300,6300,6300,6300,0
20240318,092300,68239430,6300,6300,6300,6300,0
20240318,092200,68239430,6300,6270,6300,6270,623
20240318,092100,64325590,6270,6290,6290,6260,262
20240318,092000,62685430,6190,6270,6270,6190,4853
20240318,091900,32483300,6290,6290,6290,6290,3
20240318,091800,32464430,6290,6290,6290,6290,0
20240318,091700,32464430,6290,6290,6290,6290,0
20240318,091600,32464430,6290,6280,6290,6280,12
20240318,091500,32389060,6300,6290,6300,6290,5
20240318,091400,32357590,6290,6320,6320,6250,2523
20240318,091300,16555040,6320,6300,6320,6280,141
20240318,091200,15669420,6340,6340,6340,6340,0
20240318,091100,15669420,6340,6340,6340,6340,0
20240318,091000,15669420,6340,6340,6340,6340,0
20240318,090900,15669420,6340,6340,6340,6340,1
20240318,090800,15663080,6340,6330,6340,6330,634
20240318,090700,11649850,6350,6340,6350,6330,1116
20240318,090600,4571100,6350,6350,6350,6350,0
20240318,090500,4571100,6350,6350,6350,6350,0
20240318,090400,4571100,6350,6350,6350,6350,0
20240318,090300,4571100,6350,6350,6350,6350,0
20240318,090200,4571100,6350,6330,6350,6330,100
20240318,090100,3937580,6330,6330,6330,6330,1
20240318,090000,3931250,6250,6250,6250,6250,629