KissMeData/139990/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202000,114190570,6660,6660,6660,6660,1984
20240318,201900,114190570,6660,6660,6660,6660,0
20240318,201800,114190570,6660,6660,6660,6660,0
20240318,201700,114190570,6660,6660,6660,6660,0
20240318,201600,114190570,6660,6660,6660,6660,0
20240318,201500,114190570,6660,6660,6660,6660,0
20240318,201400,114190570,6660,6660,6660,6660,0
20240318,201300,114190570,6660,6660,6660,6660,0
20240318,201200,114190570,6660,6660,6660,6660,0
20240318,201100,114190570,6660,6660,6660,6660,0
20240318,201000,114190570,6660,6660,6660,6660,0
20240318,200900,114190570,6660,6660,6660,6660,0
20240318,200800,114190570,6660,6660,6660,6660,0
20240318,200700,114190570,6660,6660,6660,6660,0
20240318,200600,114190570,6660,6660,6660,6660,0
20240318,200500,114190570,6660,6660,6660,6660,0
20240318,200400,114190570,6660,6660,6660,6660,0
20240318,200300,114190570,6660,6660,6660,6660,0
20240318,200200,114190570,6660,6660,6660,6660,0
20240318,200100,114190570,6660,6660,6660,6660,0
20240318,200000,114190570,6660,6660,6660,6660,0
20240318,195900,114190570,6660,6660,6660,6660,0
20240318,195800,114190570,6660,6660,6660,6660,0
20240318,195700,114190570,6660,6660,6660,6660,0
20240318,195600,114190570,6660,6660,6660,6660,0
20240318,195500,114190570,6660,6660,6660,6660,0
20240318,195400,114190570,6660,6660,6660,6660,0
20240318,195300,114190570,6660,6660,6660,6660,0
20240318,195200,114190570,6660,6660,6660,6660,0
20240318,195100,114190570,6660,6660,6660,6660,0
20240318,195000,114190570,6660,6660,6660,6660,1984
20240318,194900,114190570,6660,6660,6660,6660,0
20240318,194800,114190570,6660,6660,6660,6660,0
20240318,194700,114190570,6660,6660,6660,6660,0
20240318,194600,114190570,6660,6660,6660,6660,0
20240318,194500,114190570,6660,6660,6660,6660,0
20240318,194400,114190570,6660,6660,6660,6660,0
20240318,194300,114190570,6660,6660,6660,6660,0
20240318,194200,114190570,6660,6660,6660,6660,0
20240318,194100,114190570,6660,6660,6660,6660,0
20240318,194000,114190570,6660,6660,6660,6660,0
20240318,193900,114190570,6660,6660,6660,6660,0
20240318,193800,114190570,6660,6660,6660,6660,0
20240318,193700,114190570,6660,6660,6660,6660,0
20240318,193600,114190570,6660,6660,6660,6660,0
20240318,193500,114190570,6660,6660,6660,6660,0
20240318,193400,114190570,6660,6660,6660,6660,0
20240318,193300,114190570,6660,6660,6660,6660,0
20240318,193200,114190570,6660,6660,6660,6660,0
20240318,193100,114190570,6660,6660,6660,6660,0
20240318,193000,114190570,6660,6660,6660,6660,0
20240318,192900,114190570,6660,6660,6660,6660,0
20240318,192800,114190570,6660,6660,6660,6660,0
20240318,192700,114190570,6660,6660,6660,6660,0
20240318,192600,114190570,6660,6660,6660,6660,0
20240318,192500,114190570,6660,6660,6660,6660,0
20240318,192400,114190570,6660,6660,6660,6660,0
20240318,192300,114190570,6660,6660,6660,6660,0
20240318,192200,114190570,6660,6660,6660,6660,0
20240318,192100,114190570,6660,6660,6660,6660,0
20240318,192000,114190570,6660,6660,6660,6660,1984
20240318,191900,114190570,6660,6660,6660,6660,0
20240318,191800,114190570,6660,6660,6660,6660,0
20240318,191700,114190570,6660,6660,6660,6660,0
20240318,191600,114190570,6660,6660,6660,6660,0
20240318,191500,114190570,6660,6660,6660,6660,0
20240318,191400,114190570,6660,6660,6660,6660,0
20240318,191300,114190570,6660,6660,6660,6660,0
20240318,191200,114190570,6660,6660,6660,6660,0
20240318,191100,114190570,6660,6660,6660,6660,0
20240318,191000,114190570,6660,6660,6660,6660,0
20240318,190900,114190570,6660,6660,6660,6660,0
20240318,190800,114190570,6660,6660,6660,6660,0
20240318,190700,114190570,6660,6660,6660,6660,0
20240318,190600,114190570,6660,6660,6660,6660,0
20240318,190500,114190570,6660,6660,6660,6660,0
20240318,190400,114190570,6660,6660,6660,6660,0
20240318,190300,114190570,6660,6660,6660,6660,0
20240318,190200,114190570,6660,6660,6660,6660,0
20240318,190100,114190570,6660,6660,6660,6660,0
20240318,190000,114190570,6660,6660,6660,6660,0
20240318,185900,114190570,6660,6660,6660,6660,0
20240318,185800,114190570,6660,6660,6660,6660,0
20240318,185700,114190570,6660,6660,6660,6660,0
20240318,185600,114190570,6660,6660,6660,6660,0
20240318,185500,114190570,6660,6660,6660,6660,0
20240318,185400,114190570,6660,6660,6660,6660,0
20240318,185300,114190570,6660,6660,6660,6660,0
20240318,185200,114190570,6660,6660,6660,6660,0
20240318,185100,114190570,6660,6660,6660,6660,0
20240318,185000,114190570,6660,6660,6660,6660,1984
20240318,184900,114190570,6660,6660,6660,6660,0
20240318,184800,114190570,6660,6660,6660,6660,0
20240318,184700,114190570,6660,6660,6660,6660,0
20240318,184600,114190570,6660,6660,6660,6660,0
20240318,184500,114190570,6660,6660,6660,6660,0
20240318,184400,114190570,6660,6660,6660,6660,0
20240318,184300,114190570,6660,6660,6660,6660,0
20240318,184200,114190570,6660,6660,6660,6660,0
20240318,184100,114190570,6660,6660,6660,6660,0
20240318,184000,114190570,6660,6660,6660,6660,0
20240318,183900,114190570,6660,6660,6660,6660,0
20240318,183800,114190570,6660,6660,6660,6660,0
20240318,183700,114190570,6660,6660,6660,6660,0
20240318,183600,114190570,6660,6660,6660,6660,0
20240318,183500,114190570,6660,6660,6660,6660,0
20240318,183400,114190570,6660,6660,6660,6660,0
20240318,183300,114190570,6660,6660,6660,6660,0
20240318,183200,114190570,6660,6660,6660,6660,0
20240318,183100,114190570,6660,6660,6660,6660,0
20240318,183000,114190570,6660,6660,6660,6660,0
20240318,182900,114190570,6660,6660,6660,6660,0
20240318,182800,114190570,6660,6660,6660,6660,0
20240318,182700,114190570,6660,6660,6660,6660,0
20240318,182600,114190570,6660,6660,6660,6660,0
20240318,182500,114190570,6660,6660,6660,6660,0
20240318,182400,114190570,6660,6660,6660,6660,0
20240318,182300,114190570,6660,6660,6660,6660,0
20240318,182200,114190570,6660,6660,6660,6660,0
20240318,182100,114190570,6660,6660,6660,6660,0
20240318,182000,114190570,6660,6660,6660,6660,1984
20240318,181900,114190570,6660,6660,6660,6660,0
20240318,181800,114190570,6660,6660,6660,6660,0
20240318,181700,114190570,6660,6660,6660,6660,0
20240318,181600,114190570,6660,6660,6660,6660,0
20240318,181500,114190570,6660,6660,6660,6660,0
20240318,181400,114190570,6660,6660,6660,6660,0
20240318,181300,114190570,6660,6660,6660,6660,0
20240318,181200,114190570,6660,6660,6660,6660,0
20240318,181100,114190570,6660,6660,6660,6660,0
20240318,181000,114190570,6660,6660,6660,6660,0
20240318,180900,114190570,6660,6660,6660,6660,0
20240318,180800,114190570,6660,6660,6660,6660,0
20240318,180700,114190570,6660,6660,6660,6660,0
20240318,180600,114190570,6660,6660,6660,6660,0
20240318,180500,114190570,6660,6660,6660,6660,0
20240318,180400,114190570,6660,6660,6660,6660,0
20240318,180300,114190570,6660,6660,6660,6660,0
20240318,180200,114190570,6660,6660,6660,6660,0
20240318,180100,114190570,6660,6660,6660,6660,0
20240318,180000,114190570,6660,6660,6660,6660,0
20240318,175900,114190570,6660,6660,6660,6660,0
20240318,175800,114190570,6660,6660,6660,6660,0
20240318,175700,114190570,6660,6660,6660,6660,0
20240318,175600,114190570,6660,6660,6660,6660,0
20240318,175500,114190570,6660,6660,6660,6660,0
20240318,175400,114190570,6660,6660,6660,6660,0
20240318,175300,114190570,6660,6660,6660,6660,0
20240318,175200,114190570,6660,6660,6660,6660,0
20240318,175100,114190570,6660,6660,6660,6660,0
20240318,175000,114190570,6660,6660,6660,6660,1984
20240318,174900,114190570,6660,6660,6660,6660,0
20240318,174800,114190570,6660,6660,6660,6660,0
20240318,174700,114190570,6660,6660,6660,6660,0
20240318,174600,114190570,6660,6660,6660,6660,0
20240318,174500,114190570,6660,6660,6660,6660,0
20240318,174400,114190570,6660,6660,6660,6660,0
20240318,174300,114190570,6660,6660,6660,6660,0
20240318,174200,114190570,6660,6660,6660,6660,0
20240318,174100,114190570,6660,6660,6660,6660,0
20240318,174000,114190570,6660,6660,6660,6660,0
20240318,173900,114190570,6660,6660,6660,6660,0
20240318,173800,114190570,6660,6660,6660,6660,0
20240318,173700,114190570,6660,6660,6660,6660,0
20240318,173600,114190570,6660,6660,6660,6660,0
20240318,173500,114190570,6660,6660,6660,6660,0
20240318,173400,114190570,6660,6660,6660,6660,0
20240318,173300,114190570,6660,6660,6660,6660,0
20240318,173200,114190570,6660,6660,6660,6660,0
20240318,173100,114190570,6660,6660,6660,6660,0
20240318,173000,114190570,6660,6660,6660,6660,0
20240318,172900,114190570,6660,6660,6660,6660,0
20240318,172800,114190570,6660,6660,6660,6660,0
20240318,172700,114190570,6660,6660,6660,6660,0
20240318,172600,114190570,6660,6660,6660,6660,0
20240318,172500,114190570,6660,6660,6660,6660,0
20240318,172400,114190570,6660,6660,6660,6660,0
20240318,172300,114190570,6660,6660,6660,6660,0
20240318,172200,114190570,6660,6660,6660,6660,0
20240318,172100,114190570,6660,6660,6660,6660,0
20240318,172000,114190570,6660,6660,6660,6660,1984
20240318,171900,114190570,6660,6660,6660,6660,0
20240318,171800,114190570,6660,6660,6660,6660,0
20240318,171700,114190570,6660,6660,6660,6660,0
20240318,171600,114190570,6660,6660,6660,6660,0
20240318,171500,114190570,6660,6660,6660,6660,0
20240318,171400,114190570,6660,6660,6660,6660,0
20240318,171300,114190570,6660,6660,6660,6660,0
20240318,171200,114190570,6660,6660,6660,6660,0
20240318,171100,114190570,6660,6660,6660,6660,0
20240318,171000,114190570,6660,6660,6660,6660,0
20240318,170900,114190570,6660,6660,6660,6660,0
20240318,170800,114190570,6660,6660,6660,6660,0
20240318,170700,114190570,6660,6660,6660,6660,0
20240318,170600,114190570,6660,6660,6660,6660,0
20240318,170500,114190570,6660,6660,6660,6660,0
20240318,170400,114190570,6660,6660,6660,6660,0
20240318,170300,114190570,6660,6660,6660,6660,0
20240318,170200,114190570,6660,6660,6660,6660,0
20240318,170100,114190570,6660,6660,6660,6660,0
20240318,170000,114190570,6660,6660,6660,6660,0
20240318,165900,114190570,6660,6660,6660,6660,0
20240318,165800,114190570,6660,6660,6660,6660,0
20240318,165700,114190570,6660,6660,6660,6660,0
20240318,165600,114190570,6660,6660,6660,6660,0
20240318,165500,114190570,6660,6660,6660,6660,0
20240318,165400,114190570,6660,6660,6660,6660,0
20240318,165300,114190570,6660,6660,6660,6660,0
20240318,165200,114190570,6660,6660,6660,6660,0
20240318,165100,114190570,6660,6660,6660,6660,0
20240318,165000,114190570,6660,6660,6660,6660,1984
20240318,164900,114190570,6660,6660,6660,6660,0
20240318,164800,114190570,6660,6660,6660,6660,0
20240318,164700,114190570,6660,6660,6660,6660,0
20240318,164600,114190570,6660,6660,6660,6660,0
20240318,164500,114190570,6660,6660,6660,6660,0
20240318,164400,114190570,6660,6660,6660,6660,0
20240318,164300,114190570,6660,6660,6660,6660,0
20240318,164200,114190570,6660,6660,6660,6660,0
20240318,164100,114190570,6660,6660,6660,6660,0
20240318,164000,114190570,6660,6660,6660,6660,0
20240318,163900,114190570,6660,6660,6660,6660,0
20240318,163800,114190570,6660,6660,6660,6660,0
20240318,163700,114190570,6660,6660,6660,6660,0
20240318,163600,114190570,6660,6660,6660,6660,0
20240318,163500,114190570,6660,6660,6660,6660,0
20240318,163400,114190570,6660,6660,6660,6660,0
20240318,163300,114190570,6660,6660,6660,6660,0
20240318,163200,114190570,6660,6660,6660,6660,0
20240318,163100,114190570,6660,6660,6660,6660,0
20240318,163000,114190570,6660,6660,6660,6660,0
20240318,162900,114190570,6660,6660,6660,6660,0
20240318,162800,114190570,6660,6660,6660,6660,0
20240318,162700,114190570,6660,6660,6660,6660,0
20240318,162600,114190570,6660,6660,6660,6660,0
20240318,162500,114190570,6660,6660,6660,6660,0
20240318,162400,114190570,6660,6660,6660,6660,0
20240318,162300,114190570,6660,6660,6660,6660,0
20240318,162200,114190570,6660,6660,6660,6660,0
20240318,162100,114190570,6660,6660,6660,6660,0
20240318,162000,114190570,6660,6660,6660,6660,1984
20240318,161900,114190570,6660,6660,6660,6660,0
20240318,161800,114190570,6660,6660,6660,6660,0
20240318,161700,114190570,6660,6660,6660,6660,0
20240318,161600,114190570,6660,6660,6660,6660,0
20240318,161500,114190570,6660,6660,6660,6660,0
20240318,161400,114190570,6660,6660,6660,6660,0
20240318,161300,114190570,6660,6660,6660,6660,0
20240318,161200,114190570,6660,6660,6660,6660,0
20240318,161100,114190570,6660,6660,6660,6660,0
20240318,161000,114190570,6660,6660,6660,6660,0
20240318,160900,114190570,6660,6660,6660,6660,0
20240318,160800,114190570,6660,6660,6660,6660,0
20240318,160700,114190570,6660,6660,6660,6660,0
20240318,160600,114190570,6660,6660,6660,6660,0
20240318,160500,114190570,6660,6660,6660,6660,0
20240318,160400,114190570,6660,6660,6660,6660,0
20240318,160300,114190570,6660,6660,6660,6660,0
20240318,160200,114190570,6660,6660,6660,6660,0
20240318,160100,114190570,6660,6660,6660,6660,0
20240318,160000,114190570,6660,6660,6660,6660,0
20240318,155900,114190570,6660,6660,6660,6660,0
20240318,155800,114190570,6660,6660,6660,6660,0
20240318,155700,114190570,6660,6660,6660,6660,0
20240318,155600,114190570,6660,6660,6660,6660,0
20240318,155500,114190570,6660,6660,6660,6660,0
20240318,155400,114190570,6660,6660,6660,6660,0
20240318,155300,114190570,6660,6660,6660,6660,0
20240318,155200,114190570,6660,6660,6660,6660,0
20240318,155100,114190570,6660,6660,6660,6660,0
20240318,155000,114190570,6660,6660,6660,6660,1984
20240318,154900,114190570,6660,6660,6660,6660,0
20240318,154800,114190570,6660,6660,6660,6660,0
20240318,154700,114190570,6660,6660,6660,6660,0
20240318,154600,114190570,6660,6660,6660,6660,0
20240318,154500,114190570,6660,6660,6660,6660,0
20240318,154400,114190570,6660,6660,6660,6660,0
20240318,154300,114190570,6660,6660,6660,6660,0
20240318,154200,114190570,6660,6660,6660,6660,0
20240318,154100,114190570,6660,6660,6660,6660,0
20240318,154000,114190570,6660,6660,6660,6660,0
20240318,153900,114190570,6660,6660,6660,6660,0
20240318,153800,114190570,6660,6660,6660,6660,0
20240318,153700,114190570,6660,6660,6660,6660,0
20240318,153600,114190570,6660,6660,6660,6660,0
20240318,153500,114190570,6660,6660,6660,6660,0
20240318,153400,114190570,6660,6660,6660,6660,0
20240318,153300,114190570,6660,6660,6660,6660,0
20240318,153200,114190570,6660,6660,6660,6660,0
20240318,153100,114190570,6660,6660,6660,6660,0
20240318,153000,114190570,6660,6660,6660,6660,1984
20240318,152900,100977130,6730,6730,6730,6730,0
20240318,152800,100977130,6730,6730,6730,6730,0
20240318,152700,100977130,6730,6730,6730,6730,0
20240318,152600,100977130,6730,6730,6730,6730,0
20240318,152500,100977130,6730,6730,6730,6730,0
20240318,152400,100977130,6730,6730,6730,6730,0
20240318,152300,100977130,6730,6730,6730,6730,0
20240318,152200,100977130,6730,6730,6730,6730,0
20240318,152100,100977130,6730,6730,6730,6730,0
20240318,152000,100977130,6730,6730,6730,6730,0
20240318,151900,100977130,6730,6700,6730,6700,6
20240318,151800,100936840,6700,6680,6700,6680,10
20240318,151700,100869900,6680,6680,6680,6680,0
20240318,151600,100869900,6680,6680,6680,6680,1
20240318,151500,100863220,6680,6680,6700,6680,11
20240318,151400,100789720,6730,6680,6730,6680,5
20240318,151300,100756230,6680,6680,6730,6680,28
20240318,151200,100569020,6680,6680,6680,6680,2
20240318,151100,100555660,6680,6680,6680,6680,0
20240318,151000,100555660,6680,6680,6680,6680,2
20240318,150900,100542300,6680,6680,6680,6680,1
20240318,150800,100535620,6680,6680,6680,6680,0
20240318,150700,100535620,6680,6680,6680,6680,28
20240318,150600,100348580,6730,6680,6730,6680,7
20240318,150500,100301620,6680,6680,6680,6680,1
20240318,150400,100294940,6700,6670,6700,6670,6
20240318,150300,100254770,6670,6730,6730,6670,8
20240318,150200,100201230,6690,6730,6730,6670,8
20240318,150100,100147610,6670,6670,6670,6660,332
20240318,150000,97934820,6670,6670,6670,6660,100
20240318,145900,97267830,6670,6670,6690,6670,163
20240318,145800,96180030,6670,6670,6670,6670,1
20240318,145700,96173360,6670,6680,6680,6670,3
20240318,145600,96153330,6680,6680,6680,6680,1
20240318,145500,96146650,6680,6680,6680,6680,2
20240318,145400,96133290,6680,6680,6680,6680,0
20240318,145300,96133290,6680,6680,6690,6680,22
20240318,145200,95986130,6690,6690,6690,6690,8
20240318,145100,95932610,6690,6690,6690,6690,0
20240318,145000,95932610,6690,6690,6690,6690,2
20240318,144900,95919230,6690,6690,6690,6690,1
20240318,144800,95912540,6700,6690,6700,6690,11
20240318,144700,95838850,6690,6690,6690,6690,1
20240318,144600,95832160,6690,6690,6690,6690,1
20240318,144500,95825470,6700,6700,6700,6700,10
20240318,144400,95758470,6690,6700,6700,6690,201
20240318,144300,94411780,6690,6690,6700,6690,252
20240318,144200,92723400,6700,6700,6700,6700,0
20240318,144100,92723400,6700,6700,6700,6700,0
20240318,144000,92723400,6700,6700,6700,6700,0
20240318,143900,92723400,6700,6700,6700,6700,0
20240318,143800,92723400,6700,6700,6700,6700,0
20240318,143700,92723400,6700,6700,6700,6700,0
20240318,143600,92723400,6700,6700,6700,6700,0
20240318,143500,92723400,6700,6700,6700,6700,5
20240318,143400,92689900,6700,6700,6700,6700,0
20240318,143300,92689900,6700,6700,6700,6700,0
20240318,143200,92689900,6700,6700,6700,6700,2
20240318,143100,92676500,6690,6690,6690,6690,0
20240318,143000,92676500,6690,6690,6690,6690,1
20240318,142900,92669810,6700,6700,6700,6700,0
20240318,142800,92669810,6700,6700,6700,6700,5
20240318,142700,92636310,6680,6680,6680,6680,3
20240318,142600,92616270,6700,6700,6700,6700,0
20240318,142500,92616270,6700,6700,6700,6700,5
20240318,142400,92582770,6680,6700,6710,6680,19
20240318,142300,92455540,6700,6700,6700,6700,11
20240318,142200,92381840,6690,6690,6690,6690,0
20240318,142100,92381840,6690,6690,6690,6690,0
20240318,142000,92381840,6690,6690,6690,6690,2
20240318,141900,92368460,6730,6730,6730,6730,0
20240318,141800,92368460,6730,6730,6730,6730,0
20240318,141700,92368460,6730,6730,6730,6730,0
20240318,141600,92368460,6730,6700,6730,6700,166
20240318,141500,91256110,6730,6720,6730,6720,10
20240318,141400,91188850,6700,6700,6700,6700,106
20240318,141300,90478650,6730,6730,6730,6730,0
20240318,141200,90478650,6730,6700,6730,6700,25
20240318,141100,90310860,6680,6680,6680,6680,6
20240318,141000,90270780,6680,6680,6680,6680,0
20240318,140900,90270780,6680,6680,6680,6680,0
20240318,140800,90270780,6680,6680,6680,6680,0
20240318,140700,90270780,6680,6680,6680,6680,0
20240318,140600,90270780,6680,6680,6680,6680,2
20240318,140500,90257420,6680,6680,6680,6680,2
20240318,140400,90244060,6700,6690,6700,6690,5
20240318,140300,90210600,6690,6690,6690,6690,0
20240318,140200,90210600,6690,6690,6690,6690,0
20240318,140100,90210600,6690,6690,6690,6690,0
20240318,140000,90210600,6690,6690,6690,6690,0
20240318,135900,90210600,6690,6690,6690,6690,0
20240318,135800,90210600,6690,6690,6690,6690,0
20240318,135700,90210600,6690,6710,6710,6690,724
20240318,135600,85357690,6710,6710,6710,6710,8
20240318,135500,85304010,6720,6720,6720,6720,0
20240318,135400,85304010,6720,6720,6720,6720,0
20240318,135300,85304010,6720,6720,6720,6720,16
20240318,135200,85196490,6720,6720,6720,6720,0
20240318,135100,85196490,6720,6720,6720,6720,0
20240318,135000,85196490,6720,6720,6720,6720,1
20240318,134900,85189770,6730,6720,6730,6720,6
20240318,134800,85149440,6720,6700,6730,6700,12
20240318,134700,85068900,6690,6690,6690,6690,138
20240318,134600,84145680,6690,6690,6690,6690,0
20240318,134500,84145680,6690,6690,6690,6690,1
20240318,134400,84138990,6690,6690,6690,6690,0
20240318,134300,84138990,6690,6690,6690,6690,0
20240318,134200,84138990,6690,6690,6690,6690,0
20240318,134100,84138990,6690,6680,6690,6680,20
20240318,134000,84005360,6680,6670,6680,6670,12
20240318,133900,83925300,6670,6670,6670,6670,2
20240318,133800,83911960,6690,6690,6690,6690,0
20240318,133700,83911960,6690,6690,6690,6690,3
20240318,133600,83891890,6690,6690,6690,6690,18
20240318,133500,83771470,6690,6690,6690,6690,33
20240318,133400,83550700,6700,6700,6700,6700,0
20240318,133300,83550700,6700,6700,6700,6700,0
20240318,133200,83550700,6700,6700,6700,6700,0
20240318,133100,83550700,6700,6700,6700,6700,0
20240318,133000,83550700,6700,6680,6700,6680,58
20240318,132900,83162900,6700,6700,6700,6700,0
20240318,132800,83162900,6700,6700,6700,6700,0
20240318,132700,83162900,6700,6700,6700,6700,0
20240318,132600,83162900,6700,6670,6700,6670,190
20240318,132500,81895380,6670,6670,6670,6670,0
20240318,132400,81895380,6670,6670,6670,6670,2000
20240318,132300,68555380,6670,6670,6670,6670,18
20240318,132200,68435320,6660,6660,6660,6660,100
20240318,132100,67769320,6660,6660,6660,6660,0
20240318,132000,67769320,6660,6660,6660,6660,4
20240318,131900,67742680,6670,6670,6670,6670,101
20240318,131800,67069010,6670,6670,6670,6670,0
20240318,131700,67069010,6670,6670,6670,6670,11
20240318,131600,66995640,6670,6670,6670,6670,0
20240318,131500,66995640,6670,6670,6670,6670,0
20240318,131400,66995640,6670,6670,6670,6670,0
20240318,131300,66995640,6670,6670,6670,6670,0
20240318,131200,66995640,6670,6670,6670,6670,0
20240318,131100,66995640,6670,6670,6670,6670,0
20240318,131000,66995640,6670,6670,6670,6670,0
20240318,130900,66995640,6670,6670,6670,6670,0
20240318,130800,66995640,6670,6670,6670,6670,0
20240318,130700,66995640,6670,6670,6670,6670,0
20240318,130600,66995640,6670,6670,6670,6670,0
20240318,130500,66995640,6670,6670,6670,6670,0
20240318,130400,66995640,6670,6670,6670,6670,0
20240318,130300,66995640,6670,6670,6670,6670,0
20240318,130200,66995640,6670,6670,6670,6670,0
20240318,130100,66995640,6670,6670,6670,6670,13
20240318,130000,66908930,6670,6670,6670,6670,0
20240318,125900,66908930,6670,6670,6670,6670,10
20240318,125800,66842230,6670,6670,6670,6670,0
20240318,125700,66842230,6670,6670,6670,6670,1
20240318,125600,66835560,6670,6670,6670,6670,0
20240318,125500,66835560,6670,6670,6670,6670,26
20240318,125400,66662140,6670,6670,6670,6670,0
20240318,125300,66662140,6670,6670,6670,6670,57
20240318,125200,66281950,6660,6660,6660,6660,0
20240318,125100,66281950,6660,6660,6660,6660,0
20240318,125000,66281950,6660,6660,6660,6660,0
20240318,124900,66281950,6660,6660,6660,6660,0
20240318,124800,66281950,6660,6670,6670,6660,310
20240318,124700,64217250,6660,6660,6660,6660,0
20240318,124600,64217250,6660,6670,6670,6660,6
20240318,124500,64177240,6670,6670,6670,6670,1
20240318,124400,64170570,6670,6670,6670,6670,2
20240318,124300,64157230,6670,6670,6670,6670,161
20240318,124200,63083360,6670,6670,6670,6670,0
20240318,124100,63083360,6670,6670,6670,6670,74
20240318,124000,62589780,6670,6670,6670,6670,1
20240318,123900,62583110,6670,6670,6670,6670,0
20240318,123800,62583110,6670,6670,6670,6670,0
20240318,123700,62583110,6670,6670,6670,6670,0
20240318,123600,62583110,6670,6670,6670,6670,2
20240318,123500,62569770,6670,6670,6670,6670,0
20240318,123400,62569770,6670,6670,6670,6670,12
20240318,123300,62489730,6670,6670,6670,6670,0
20240318,123200,62489730,6670,6670,6670,6670,0
20240318,123100,62489730,6670,6670,6670,6670,5
20240318,123000,62456380,6670,6670,6670,6670,1
20240318,122900,62449710,6670,6670,6670,6670,120
20240318,122800,61649310,6670,6670,6670,6670,18
20240318,122700,61529250,6670,6690,6690,6670,750
20240318,122600,56524450,6690,6690,6690,6690,12
20240318,122500,56444170,6700,6700,6700,6700,0
20240318,122400,56444170,6700,6700,6700,6700,0
20240318,122300,56444170,6700,6700,6700,6700,0
20240318,122200,56444170,6700,6700,6700,6700,0
20240318,122100,56444170,6700,6700,6700,6700,0
20240318,122000,56444170,6700,6700,6700,6700,0
20240318,121900,56444170,6700,6700,6700,6700,0
20240318,121800,56444170,6700,6700,6700,6700,0
20240318,121700,56444170,6700,6700,6700,6700,0
20240318,121600,56444170,6700,6700,6700,6700,15
20240318,121500,56343670,6700,6700,6700,6700,0
20240318,121400,56343670,6700,6700,6700,6700,0
20240318,121300,56343670,6700,6700,6700,6700,0
20240318,121200,56343670,6700,6700,6700,6700,0
20240318,121100,56343670,6700,6700,6700,6700,0
20240318,121000,56343670,6700,6700,6700,6700,0
20240318,120900,56343670,6700,6700,6700,6700,0
20240318,120800,56343670,6700,6700,6700,6700,0
20240318,120700,56343670,6700,6700,6700,6700,21
20240318,120600,56202970,6700,6690,6700,6690,10
20240318,120500,56135980,6690,6690,6690,6690,0
20240318,120400,56135980,6690,6690,6690,6690,0
20240318,120300,56135980,6690,6690,6690,6690,0
20240318,120200,56135980,6690,6690,6690,6690,0
20240318,120100,56135980,6690,6690,6690,6690,0
20240318,120000,56135980,6690,6690,6690,6690,0
20240318,115900,56135980,6690,6690,6690,6690,0
20240318,115800,56135980,6690,6690,6690,6690,0
20240318,115700,56135980,6690,6690,6690,6690,0
20240318,115600,56135980,6690,6690,6690,6690,0
20240318,115500,56135980,6690,6690,6690,6690,0
20240318,115400,56135980,6690,6690,6690,6690,0
20240318,115300,56135980,6690,6690,6690,6690,2
20240318,115200,56122600,6690,6690,6690,6690,0
20240318,115100,56122600,6690,6690,6690,6690,0
20240318,115000,56122600,6690,6690,6690,6690,2
20240318,114900,56109220,6700,6700,6700,6700,0
20240318,114800,56109220,6700,6700,6700,6700,0
20240318,114700,56109220,6700,6700,6700,6700,0
20240318,114600,56109220,6700,6700,6700,6700,0
20240318,114500,56109220,6700,6700,6700,6700,15
20240318,114400,56008720,6700,6700,6700,6700,18
20240318,114300,55888120,6700,6700,6700,6700,0
20240318,114200,55888120,6700,6700,6700,6700,0
20240318,114100,55888120,6700,6700,6700,6700,0
20240318,114000,55888120,6700,6700,6700,6700,6
20240318,113900,55847920,6700,6700,6700,6700,1
20240318,113800,55841220,6700,6700,6700,6700,0
20240318,113700,55841220,6700,6700,6700,6700,0
20240318,113600,55841220,6700,6700,6700,6700,1
20240318,113500,55834520,6690,6690,6690,6690,0
20240318,113400,55834520,6690,6690,6690,6690,0
20240318,113300,55834520,6690,6690,6690,6690,125
20240318,113200,54998270,6690,6690,6690,6690,113
20240318,113100,54242300,6690,6690,6690,6690,26
20240318,113000,54068360,6690,6690,6690,6690,0
20240318,112900,54068360,6690,6690,6690,6690,10
20240318,112800,54001460,6680,6680,6680,6680,10
20240318,112700,53934660,6680,6680,6680,6680,52
20240318,112600,53587300,6680,6680,6680,6680,0
20240318,112500,53587300,6680,6680,6680,6680,0
20240318,112400,53587300,6680,6680,6680,6680,0
20240318,112300,53587300,6680,6680,6680,6680,181
20240318,112200,52378220,6680,6680,6680,6680,0
20240318,112100,52378220,6680,6680,6680,6680,0
20240318,112000,52378220,6680,6680,6680,6680,0
20240318,111900,52378220,6680,6680,6680,6680,0
20240318,111800,52378220,6680,6680,6680,6680,0
20240318,111700,52378220,6680,6680,6680,6680,0
20240318,111600,52378220,6680,6680,6680,6680,0
20240318,111500,52378220,6680,6680,6680,6680,150
20240318,111400,51376220,6680,6680,6680,6680,0
20240318,111300,51376220,6680,6680,6680,6680,85
20240318,111200,50808420,6680,6680,6680,6680,2
20240318,111100,50795060,6690,6690,6690,6690,0
20240318,111000,50795060,6690,6690,6690,6690,0
20240318,110900,50795060,6690,6690,6690,6690,0
20240318,110800,50795060,6690,6690,6690,6690,10
20240318,110700,50728160,6700,6700,6700,6700,0
20240318,110600,50728160,6700,6700,6700,6700,0
20240318,110500,50728160,6700,6700,6700,6700,0
20240318,110400,50728160,6700,6700,6700,6700,1
20240318,110300,50721460,6700,6700,6700,6700,0
20240318,110200,50721460,6700,6700,6700,6700,1
20240318,110100,50714760,6700,6700,6700,6700,0
20240318,110000,50714760,6700,6700,6700,6700,0
20240318,105900,50714760,6700,6700,6700,6700,0
20240318,105800,50714760,6700,6700,6700,6700,0
20240318,105700,50714760,6700,6690,6700,6680,45
20240318,105600,50413700,6690,6690,6690,6690,0
20240318,105500,50413700,6690,6690,6690,6690,0
20240318,105400,50413700,6690,6690,6690,6690,1
20240318,105300,50407010,6690,6700,6700,6690,762
20240318,105200,45308930,6700,6700,6700,6700,0
20240318,105100,45308930,6700,6700,6700,6700,0
20240318,105000,45308930,6700,6700,6700,6700,0
20240318,104900,45308930,6700,6700,6700,6700,0
20240318,104800,45308930,6700,6700,6700,6700,0
20240318,104700,45308930,6700,6700,6700,6700,10
20240318,104600,45241930,6690,6690,6690,6690,0
20240318,104500,45241930,6690,6690,6690,6690,0
20240318,104400,45241930,6690,6690,6690,6690,14
20240318,104300,45148270,6690,6690,6690,6690,0
20240318,104200,45148270,6690,6690,6690,6690,0
20240318,104100,45148270,6690,6690,6690,6690,0
20240318,104000,45148270,6690,6690,6690,6690,3
20240318,103900,45128200,6690,6700,6700,6690,95
20240318,103800,44491730,6700,6700,6700,6700,0
20240318,103700,44491730,6700,6700,6700,6700,1
20240318,103600,44485030,6710,6700,6710,6700,11
20240318,103500,44411300,6710,6700,6710,6700,27
20240318,103400,44230200,6700,6700,6700,6700,188
20240318,103300,42970600,6700,6700,6700,6700,5
20240318,103200,42937100,6700,6700,6700,6700,10
20240318,103100,42870100,6710,6710,6710,6710,0
20240318,103000,42870100,6710,6710,6710,6710,0
20240318,102900,42870100,6710,6700,6710,6700,10
20240318,102800,42803020,6710,6710,6710,6710,30
20240318,102700,42601720,6710,6710,6710,6710,0
20240318,102600,42601720,6710,6710,6710,6710,0
20240318,102500,42601720,6710,6700,6710,6700,3
20240318,102400,42581600,6690,6690,6690,6690,0
20240318,102300,42581600,6690,6690,6690,6690,1
20240318,102200,42574910,6690,6690,6690,6690,0
20240318,102100,42574910,6690,6690,6690,6690,0
20240318,102000,42574910,6690,6690,6690,6690,0
20240318,101900,42574910,6690,6690,6690,6690,1
20240318,101800,42568220,6690,6690,6690,6690,6
20240318,101700,42528080,6690,6700,6700,6690,171
20240318,101600,41382450,6700,6700,6700,6700,2
20240318,101500,41369050,6700,6700,6700,6700,33
20240318,101400,41147950,6700,6700,6700,6700,31
20240318,101300,40940250,6700,6700,6700,6700,10
20240318,101200,40873250,6710,6710,6710,6710,0
20240318,101100,40873250,6710,6710,6710,6710,2
20240318,101000,40859830,6700,6700,6700,6700,0
20240318,100900,40859830,6700,6700,6700,6700,2
20240318,100800,40846430,6700,6700,6700,6700,0
20240318,100700,40846430,6700,6700,6700,6700,23
20240318,100600,40692330,6700,6700,6700,6700,10
20240318,100500,40625330,6710,6710,6710,6710,0
20240318,100400,40625330,6710,6710,6710,6710,0
20240318,100300,40625330,6710,6710,6710,6710,10
20240318,100200,40558230,6720,6720,6720,6720,0
20240318,100100,40558230,6720,6720,6720,6720,0
20240318,100000,40558230,6720,6720,6720,6720,0
20240318,095900,40558230,6720,6720,6720,6720,101
20240318,095800,39879510,6720,6720,6720,6720,0
20240318,095700,39879510,6720,6720,6720,6720,0
20240318,095600,39879510,6720,6720,6720,6720,1
20240318,095500,39872790,6720,6720,6720,6720,1
20240318,095400,39866070,6720,6720,6720,6720,2
20240318,095300,39852630,6720,6720,6720,6720,0
20240318,095200,39852630,6720,6720,6720,6720,0
20240318,095100,39852630,6720,6720,6720,6720,5
20240318,095000,39819030,6700,6700,6700,6700,50
20240318,094900,39484030,6720,6720,6720,6720,0
20240318,094800,39484030,6720,6720,6720,6720,2
20240318,094700,39470590,6700,6720,6720,6700,2
20240318,094600,39457170,6710,6710,6710,6710,1
20240318,094500,39450460,6710,6710,6710,6710,500
20240318,094400,36095460,6710,6710,6710,6710,687
20240318,094300,31485690,6710,6710,6710,6710,2
20240318,094200,31472270,6720,6720,6720,6720,0
20240318,094100,31472270,6720,6720,6720,6720,0
20240318,094000,31472270,6720,6720,6720,6720,1
20240318,093900,31465550,6720,6720,6720,6720,2
20240318,093800,31452110,6720,6720,6720,6720,1
20240318,093700,31445390,6700,6700,6700,6700,0
20240318,093600,31445390,6700,6720,6720,6700,32
20240318,093500,31230410,6730,6730,6730,6730,0
20240318,093400,31230410,6730,6730,6730,6720,815
20240318,093300,25753130,6730,6750,6770,6730,1105
20240318,093200,18313470,6750,6750,6750,6750,1114
20240318,093100,10793970,6750,6720,6750,6720,159
20240318,093000,9725070,6720,6710,6720,6710,92
20240318,092900,9107720,6710,6710,6710,6710,2
20240318,092800,9094300,6690,6710,6710,6690,79
20240318,092700,8564230,6710,6710,6710,6710,0
20240318,092600,8564230,6710,6700,6710,6700,5
20240318,092500,8530710,6690,6690,6690,6690,1
20240318,092400,8524020,6690,6690,6690,6690,1
20240318,092300,8517330,6690,6690,6690,6690,0
20240318,092200,8517330,6690,6690,6690,6690,1
20240318,092100,8510640,6690,6670,6690,6670,12
20240318,092000,8430400,6680,6680,6680,6680,0
20240318,091900,8430400,6680,6680,6680,6680,0
20240318,091800,8430400,6680,6680,6680,6680,0
20240318,091700,8430400,6680,6680,6680,6680,1
20240318,091600,8423720,6680,6680,6680,6680,1
20240318,091500,8417040,6680,6680,6690,6680,14
20240318,091400,8323400,6680,6680,6680,6680,2
20240318,091300,8310040,6680,6680,6680,6680,6
20240318,091200,8269960,6680,6700,6700,6680,490
20240318,091100,4996720,6700,6700,6700,6700,10
20240318,091000,4929720,6700,6700,6700,6700,9
20240318,090900,4869420,6710,6710,6710,6710,0
20240318,090800,4869420,6710,6710,6710,6710,6
20240318,090700,4829160,6720,6720,6720,6720,206
20240318,090600,3444840,6720,6720,6720,6720,7
20240318,090500,3397800,6720,6720,6720,6720,1
20240318,090400,3391080,6720,6720,6720,6720,1
20240318,090300,3384360,6710,6710,6710,6710,0
20240318,090200,3384360,6710,6710,6710,6710,1
20240318,090100,3377650,6710,6720,6720,6710,106
20240318,090000,2665380,6720,6750,6750,6720,396