KissMeData/472850/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213900,1068028080,6380,6380,6380,6380,3716
20240318,213800,1068028080,6380,6380,6380,6380,0
20240318,213700,1068028080,6380,6380,6380,6380,0
20240318,213600,1068028080,6380,6380,6380,6380,0
20240318,213500,1068028080,6380,6380,6380,6380,0
20240318,213400,1068028080,6380,6380,6380,6380,0
20240318,213300,1068028080,6380,6380,6380,6380,0
20240318,213200,1068028080,6380,6380,6380,6380,0
20240318,213100,1068028080,6380,6380,6380,6380,0
20240318,213000,1068028080,6380,6380,6380,6380,0
20240318,212900,1068028080,6380,6380,6380,6380,0
20240318,212800,1068028080,6380,6380,6380,6380,0
20240318,212700,1068028080,6380,6380,6380,6380,0
20240318,212600,1068028080,6380,6380,6380,6380,0
20240318,212500,1068028080,6380,6380,6380,6380,0
20240318,212400,1068028080,6380,6380,6380,6380,0
20240318,212300,1068028080,6380,6380,6380,6380,0
20240318,212200,1068028080,6380,6380,6380,6380,0
20240318,212100,1068028080,6380,6380,6380,6380,0
20240318,212000,1068028080,6380,6380,6380,6380,0
20240318,211900,1068028080,6380,6380,6380,6380,0
20240318,211800,1068028080,6380,6380,6380,6380,0
20240318,211700,1068028080,6380,6380,6380,6380,0
20240318,211600,1068028080,6380,6380,6380,6380,0
20240318,211500,1068028080,6380,6380,6380,6380,0
20240318,211400,1068028080,6380,6380,6380,6380,0
20240318,211300,1068028080,6380,6380,6380,6380,0
20240318,211200,1068028080,6380,6380,6380,6380,0
20240318,211100,1068028080,6380,6380,6380,6380,0
20240318,211000,1068028080,6380,6380,6380,6380,0
20240318,210900,1068028080,6380,6380,6380,6380,3716
20240318,210800,1068028080,6380,6380,6380,6380,0
20240318,210700,1068028080,6380,6380,6380,6380,0
20240318,210600,1068028080,6380,6380,6380,6380,0
20240318,210500,1068028080,6380,6380,6380,6380,0
20240318,210400,1068028080,6380,6380,6380,6380,0
20240318,210300,1068028080,6380,6380,6380,6380,0
20240318,210200,1068028080,6380,6380,6380,6380,0
20240318,210100,1068028080,6380,6380,6380,6380,0
20240318,210000,1068028080,6380,6380,6380,6380,0
20240318,205900,1068028080,6380,6380,6380,6380,0
20240318,205800,1068028080,6380,6380,6380,6380,0
20240318,205700,1068028080,6380,6380,6380,6380,0
20240318,205600,1068028080,6380,6380,6380,6380,0
20240318,205500,1068028080,6380,6380,6380,6380,0
20240318,205400,1068028080,6380,6380,6380,6380,0
20240318,205300,1068028080,6380,6380,6380,6380,0
20240318,205200,1068028080,6380,6380,6380,6380,0
20240318,205100,1068028080,6380,6380,6380,6380,0
20240318,205000,1068028080,6380,6380,6380,6380,0
20240318,204900,1068028080,6380,6380,6380,6380,0
20240318,204800,1068028080,6380,6380,6380,6380,0
20240318,204700,1068028080,6380,6380,6380,6380,0
20240318,204600,1068028080,6380,6380,6380,6380,0
20240318,204500,1068028080,6380,6380,6380,6380,0
20240318,204400,1068028080,6380,6380,6380,6380,0
20240318,204300,1068028080,6380,6380,6380,6380,0
20240318,204200,1068028080,6380,6380,6380,6380,0
20240318,204100,1068028080,6380,6380,6380,6380,0
20240318,204000,1068028080,6380,6380,6380,6380,0
20240318,203900,1068028080,6380,6380,6380,6380,3716
20240318,203800,1068028080,6380,6380,6380,6380,0
20240318,203700,1068028080,6380,6380,6380,6380,0
20240318,203600,1068028080,6380,6380,6380,6380,0
20240318,203500,1068028080,6380,6380,6380,6380,0
20240318,203400,1068028080,6380,6380,6380,6380,0
20240318,203300,1068028080,6380,6380,6380,6380,0
20240318,203200,1068028080,6380,6380,6380,6380,0
20240318,203100,1068028080,6380,6380,6380,6380,0
20240318,203000,1068028080,6380,6380,6380,6380,0
20240318,202900,1068028080,6380,6380,6380,6380,0
20240318,202800,1068028080,6380,6380,6380,6380,0
20240318,202700,1068028080,6380,6380,6380,6380,0
20240318,202600,1068028080,6380,6380,6380,6380,0
20240318,202500,1068028080,6380,6380,6380,6380,0
20240318,202400,1068028080,6380,6380,6380,6380,0
20240318,202300,1068028080,6380,6380,6380,6380,0
20240318,202200,1068028080,6380,6380,6380,6380,0
20240318,202100,1068028080,6380,6380,6380,6380,0
20240318,202000,1068028080,6380,6380,6380,6380,0
20240318,201900,1068028080,6380,6380,6380,6380,0
20240318,201800,1068028080,6380,6380,6380,6380,0
20240318,201700,1068028080,6380,6380,6380,6380,0
20240318,201600,1068028080,6380,6380,6380,6380,0
20240318,201500,1068028080,6380,6380,6380,6380,0
20240318,201400,1068028080,6380,6380,6380,6380,0
20240318,201300,1068028080,6380,6380,6380,6380,0
20240318,201200,1068028080,6380,6380,6380,6380,0
20240318,201100,1068028080,6380,6380,6380,6380,0
20240318,201000,1068028080,6380,6380,6380,6380,0
20240318,200900,1068028080,6380,6380,6380,6380,3716
20240318,200800,1068028080,6380,6380,6380,6380,0
20240318,200700,1068028080,6380,6380,6380,6380,0
20240318,200600,1068028080,6380,6380,6380,6380,0
20240318,200500,1068028080,6380,6380,6380,6380,0
20240318,200400,1068028080,6380,6380,6380,6380,0
20240318,200300,1068028080,6380,6380,6380,6380,0
20240318,200200,1068028080,6380,6380,6380,6380,0
20240318,200100,1068028080,6380,6380,6380,6380,0
20240318,200000,1068028080,6380,6380,6380,6380,0
20240318,195900,1068028080,6380,6380,6380,6380,0
20240318,195800,1068028080,6380,6380,6380,6380,0
20240318,195700,1068028080,6380,6380,6380,6380,0
20240318,195600,1068028080,6380,6380,6380,6380,0
20240318,195500,1068028080,6380,6380,6380,6380,0
20240318,195400,1068028080,6380,6380,6380,6380,0
20240318,195300,1068028080,6380,6380,6380,6380,0
20240318,195200,1068028080,6380,6380,6380,6380,0
20240318,195100,1068028080,6380,6380,6380,6380,0
20240318,195000,1068028080,6380,6380,6380,6380,0
20240318,194900,1068028080,6380,6380,6380,6380,0
20240318,194800,1068028080,6380,6380,6380,6380,0
20240318,194700,1068028080,6380,6380,6380,6380,0
20240318,194600,1068028080,6380,6380,6380,6380,0
20240318,194500,1068028080,6380,6380,6380,6380,0
20240318,194400,1068028080,6380,6380,6380,6380,0
20240318,194300,1068028080,6380,6380,6380,6380,0
20240318,194200,1068028080,6380,6380,6380,6380,0
20240318,194100,1068028080,6380,6380,6380,6380,0
20240318,194000,1068028080,6380,6380,6380,6380,0
20240318,193900,1068028080,6380,6380,6380,6380,3716
20240318,193800,1068028080,6380,6380,6380,6380,0
20240318,193700,1068028080,6380,6380,6380,6380,0
20240318,193600,1068028080,6380,6380,6380,6380,0
20240318,193500,1068028080,6380,6380,6380,6380,0
20240318,193400,1068028080,6380,6380,6380,6380,0
20240318,193300,1068028080,6380,6380,6380,6380,0
20240318,193200,1068028080,6380,6380,6380,6380,0
20240318,193100,1068028080,6380,6380,6380,6380,0
20240318,193000,1068028080,6380,6380,6380,6380,0
20240318,192900,1068028080,6380,6380,6380,6380,0
20240318,192800,1068028080,6380,6380,6380,6380,0
20240318,192700,1068028080,6380,6380,6380,6380,0
20240318,192600,1068028080,6380,6380,6380,6380,0
20240318,192500,1068028080,6380,6380,6380,6380,0
20240318,192400,1068028080,6380,6380,6380,6380,0
20240318,192300,1068028080,6380,6380,6380,6380,0
20240318,192200,1068028080,6380,6380,6380,6380,0
20240318,192100,1068028080,6380,6380,6380,6380,0
20240318,192000,1068028080,6380,6380,6380,6380,0
20240318,191900,1068028080,6380,6380,6380,6380,0
20240318,191800,1068028080,6380,6380,6380,6380,0
20240318,191700,1068028080,6380,6380,6380,6380,0
20240318,191600,1068028080,6380,6380,6380,6380,0
20240318,191500,1068028080,6380,6380,6380,6380,0
20240318,191400,1068028080,6380,6380,6380,6380,0
20240318,191300,1068028080,6380,6380,6380,6380,0
20240318,191200,1068028080,6380,6380,6380,6380,0
20240318,191100,1068028080,6380,6380,6380,6380,0
20240318,191000,1068028080,6380,6380,6380,6380,0
20240318,190900,1068028080,6380,6380,6380,6380,3716
20240318,190800,1068028080,6380,6380,6380,6380,0
20240318,190700,1068028080,6380,6380,6380,6380,0
20240318,190600,1068028080,6380,6380,6380,6380,0
20240318,190500,1068028080,6380,6380,6380,6380,0
20240318,190400,1068028080,6380,6380,6380,6380,0
20240318,190300,1068028080,6380,6380,6380,6380,0
20240318,190200,1068028080,6380,6380,6380,6380,0
20240318,190100,1068028080,6380,6380,6380,6380,0
20240318,190000,1068028080,6380,6380,6380,6380,0
20240318,185900,1068028080,6380,6380,6380,6380,0
20240318,185800,1068028080,6380,6380,6380,6380,0
20240318,185700,1068028080,6380,6380,6380,6380,0
20240318,185600,1068028080,6380,6380,6380,6380,0
20240318,185500,1068028080,6380,6380,6380,6380,0
20240318,185400,1068028080,6380,6380,6380,6380,0
20240318,185300,1068028080,6380,6380,6380,6380,0
20240318,185200,1068028080,6380,6380,6380,6380,0
20240318,185100,1068028080,6380,6380,6380,6380,0
20240318,185000,1068028080,6380,6380,6380,6380,0
20240318,184900,1068028080,6380,6380,6380,6380,0
20240318,184800,1068028080,6380,6380,6380,6380,0
20240318,184700,1068028080,6380,6380,6380,6380,0
20240318,184600,1068028080,6380,6380,6380,6380,0
20240318,184500,1068028080,6380,6380,6380,6380,0
20240318,184400,1068028080,6380,6380,6380,6380,0
20240318,184300,1068028080,6380,6380,6380,6380,0
20240318,184200,1068028080,6380,6380,6380,6380,0
20240318,184100,1068028080,6380,6380,6380,6380,0
20240318,184000,1068028080,6380,6380,6380,6380,0
20240318,183900,1068028080,6380,6380,6380,6380,3716
20240318,183800,1068028080,6380,6380,6380,6380,0
20240318,183700,1068028080,6380,6380,6380,6380,0
20240318,183600,1068028080,6380,6380,6380,6380,0
20240318,183500,1068028080,6380,6380,6380,6380,0
20240318,183400,1068028080,6380,6380,6380,6380,0
20240318,183300,1068028080,6380,6380,6380,6380,0
20240318,183200,1068028080,6380,6380,6380,6380,0
20240318,183100,1068028080,6380,6380,6380,6380,0
20240318,183000,1068028080,6380,6380,6380,6380,0
20240318,182900,1068028080,6380,6380,6380,6380,0
20240318,182800,1068028080,6380,6380,6380,6380,0
20240318,182700,1068028080,6380,6380,6380,6380,0
20240318,182600,1068028080,6380,6380,6380,6380,0
20240318,182500,1068028080,6380,6380,6380,6380,0
20240318,182400,1068028080,6380,6380,6380,6380,0
20240318,182300,1068028080,6380,6380,6380,6380,0
20240318,182200,1068028080,6380,6380,6380,6380,0
20240318,182100,1068028080,6380,6380,6380,6380,0
20240318,182000,1068028080,6380,6380,6380,6380,0
20240318,181900,1068028080,6380,6380,6380,6380,0
20240318,181800,1068028080,6380,6380,6380,6380,0
20240318,181700,1068028080,6380,6380,6380,6380,0
20240318,181600,1068028080,6380,6380,6380,6380,0
20240318,181500,1068028080,6380,6380,6380,6380,0
20240318,181400,1068028080,6380,6380,6380,6380,0
20240318,181300,1068028080,6380,6380,6380,6380,0
20240318,181200,1068028080,6380,6380,6380,6380,0
20240318,181100,1068028080,6380,6380,6380,6380,0
20240318,181000,1068028080,6380,6380,6380,6380,0
20240318,180900,1068028080,6380,6380,6380,6380,3716
20240318,180800,1068028080,6380,6380,6380,6380,0
20240318,180700,1068028080,6380,6380,6380,6380,0
20240318,180600,1068028080,6380,6380,6380,6380,0
20240318,180500,1068028080,6380,6380,6380,6380,0
20240318,180400,1068028080,6380,6380,6380,6380,0
20240318,180300,1068028080,6380,6380,6380,6380,0
20240318,180200,1068028080,6380,6380,6380,6380,0
20240318,180100,1068028080,6380,6380,6380,6380,0
20240318,180000,1068028080,6380,6380,6380,6380,0
20240318,175900,1068028080,6380,6380,6380,6380,0
20240318,175800,1068028080,6380,6380,6380,6380,0
20240318,175700,1068028080,6380,6380,6380,6380,0
20240318,175600,1068028080,6380,6380,6380,6380,0
20240318,175500,1068028080,6380,6380,6380,6380,0
20240318,175400,1068028080,6380,6380,6380,6380,0
20240318,175300,1068028080,6380,6380,6380,6380,0
20240318,175200,1068028080,6380,6380,6380,6380,0
20240318,175100,1068028080,6380,6380,6380,6380,0
20240318,175000,1068028080,6380,6380,6380,6380,0
20240318,174900,1068028080,6380,6380,6380,6380,0
20240318,174800,1068028080,6380,6380,6380,6380,0
20240318,174700,1068028080,6380,6380,6380,6380,0
20240318,174600,1068028080,6380,6380,6380,6380,0
20240318,174500,1068028080,6380,6380,6380,6380,0
20240318,174400,1068028080,6380,6380,6380,6380,0
20240318,174300,1068028080,6380,6380,6380,6380,0
20240318,174200,1068028080,6380,6380,6380,6380,0
20240318,174100,1068028080,6380,6380,6380,6380,0
20240318,174000,1068028080,6380,6380,6380,6380,0
20240318,173900,1068028080,6380,6380,6380,6380,3716
20240318,173800,1068028080,6380,6380,6380,6380,0
20240318,173700,1068028080,6380,6380,6380,6380,0
20240318,173600,1068028080,6380,6380,6380,6380,0
20240318,173500,1068028080,6380,6380,6380,6380,0
20240318,173400,1068028080,6380,6380,6380,6380,0
20240318,173300,1068028080,6380,6380,6380,6380,0
20240318,173200,1068028080,6380,6380,6380,6380,0
20240318,173100,1068028080,6380,6380,6380,6380,0
20240318,173000,1068028080,6380,6380,6380,6380,0
20240318,172900,1068028080,6380,6380,6380,6380,0
20240318,172800,1068028080,6380,6380,6380,6380,0
20240318,172700,1068028080,6380,6380,6380,6380,0
20240318,172600,1068028080,6380,6380,6380,6380,0
20240318,172500,1068028080,6380,6380,6380,6380,0
20240318,172400,1068028080,6380,6380,6380,6380,0
20240318,172300,1068028080,6380,6380,6380,6380,0
20240318,172200,1068028080,6380,6380,6380,6380,0
20240318,172100,1068028080,6380,6380,6380,6380,0
20240318,172000,1068028080,6380,6380,6380,6380,0
20240318,171900,1068028080,6380,6380,6380,6380,0
20240318,171800,1068028080,6380,6380,6380,6380,0
20240318,171700,1068028080,6380,6380,6380,6380,0
20240318,171600,1068028080,6380,6380,6380,6380,0
20240318,171500,1068028080,6380,6380,6380,6380,0
20240318,171400,1068028080,6380,6380,6380,6380,0
20240318,171300,1068028080,6380,6380,6380,6380,0
20240318,171200,1068028080,6380,6380,6380,6380,0
20240318,171100,1068028080,6380,6380,6380,6380,0
20240318,171000,1068028080,6380,6380,6380,6380,0
20240318,170900,1068028080,6380,6380,6380,6380,3716
20240318,170800,1068028080,6380,6380,6380,6380,0
20240318,170700,1068028080,6380,6380,6380,6380,0
20240318,170600,1068028080,6380,6380,6380,6380,0
20240318,170500,1068028080,6380,6380,6380,6380,0
20240318,170400,1068028080,6380,6380,6380,6380,0
20240318,170300,1068028080,6380,6380,6380,6380,0
20240318,170200,1068028080,6380,6380,6380,6380,0
20240318,170100,1068028080,6380,6380,6380,6380,0
20240318,170000,1068028080,6380,6380,6380,6380,0
20240318,165900,1068028080,6380,6380,6380,6380,0
20240318,165800,1068028080,6380,6380,6380,6380,0
20240318,165700,1068028080,6380,6380,6380,6380,0
20240318,165600,1068028080,6380,6380,6380,6380,0
20240318,165500,1068028080,6380,6380,6380,6380,0
20240318,165400,1068028080,6380,6380,6380,6380,0
20240318,165300,1068028080,6380,6380,6380,6380,0
20240318,165200,1068028080,6380,6380,6380,6380,0
20240318,165100,1068028080,6380,6380,6380,6380,0
20240318,165000,1068028080,6380,6380,6380,6380,0
20240318,164900,1068028080,6380,6380,6380,6380,0
20240318,164800,1068028080,6380,6380,6380,6380,0
20240318,164700,1068028080,6380,6380,6380,6380,0
20240318,164600,1068028080,6380,6380,6380,6380,0
20240318,164500,1068028080,6380,6380,6380,6380,0
20240318,164400,1068028080,6380,6380,6380,6380,0
20240318,164300,1068028080,6380,6380,6380,6380,0
20240318,164200,1068028080,6380,6380,6380,6380,0
20240318,164100,1068028080,6380,6380,6380,6380,0
20240318,164000,1068028080,6380,6380,6380,6380,0
20240318,163900,1068028080,6380,6380,6380,6380,3716
20240318,163800,1068028080,6380,6380,6380,6380,0
20240318,163700,1068028080,6380,6380,6380,6380,0
20240318,163600,1068028080,6380,6380,6380,6380,0
20240318,163500,1068028080,6380,6380,6380,6380,0
20240318,163400,1068028080,6380,6380,6380,6380,0
20240318,163300,1068028080,6380,6380,6380,6380,0
20240318,163200,1068028080,6380,6380,6380,6380,0
20240318,163100,1068028080,6380,6380,6380,6380,0
20240318,163000,1068028080,6380,6380,6380,6380,0
20240318,162900,1068028080,6380,6380,6380,6380,0
20240318,162800,1068028080,6380,6380,6380,6380,0
20240318,162700,1068028080,6380,6380,6380,6380,0
20240318,162600,1068028080,6380,6380,6380,6380,0
20240318,162500,1068028080,6380,6380,6380,6380,0
20240318,162400,1068028080,6380,6380,6380,6380,0
20240318,162300,1068028080,6380,6380,6380,6380,0
20240318,162200,1068028080,6380,6380,6380,6380,0
20240318,162100,1068028080,6380,6380,6380,6380,0
20240318,162000,1068028080,6380,6380,6380,6380,0
20240318,161900,1068028080,6380,6380,6380,6380,0
20240318,161800,1068028080,6380,6380,6380,6380,0
20240318,161700,1068028080,6380,6380,6380,6380,0
20240318,161600,1068028080,6380,6380,6380,6380,0
20240318,161500,1068028080,6380,6380,6380,6380,0
20240318,161400,1068028080,6380,6380,6380,6380,0
20240318,161300,1068028080,6380,6380,6380,6380,0
20240318,161200,1068028080,6380,6380,6380,6380,0
20240318,161100,1068028080,6380,6380,6380,6380,0
20240318,161000,1068028080,6380,6380,6380,6380,0
20240318,160900,1068028080,6380,6380,6380,6380,3716
20240318,160800,1068028080,6380,6380,6380,6380,0
20240318,160700,1068028080,6380,6380,6380,6380,0
20240318,160600,1068028080,6380,6380,6380,6380,0
20240318,160500,1068028080,6380,6380,6380,6380,0
20240318,160400,1068028080,6380,6380,6380,6380,0
20240318,160300,1068028080,6380,6380,6380,6380,0
20240318,160200,1068028080,6380,6380,6380,6380,0
20240318,160100,1068028080,6380,6380,6380,6380,0
20240318,160000,1068028080,6380,6380,6380,6380,0
20240318,155900,1068028080,6380,6380,6380,6380,0
20240318,155800,1068028080,6380,6380,6380,6380,0
20240318,155700,1068028080,6380,6380,6380,6380,0
20240318,155600,1068028080,6380,6380,6380,6380,0
20240318,155500,1068028080,6380,6380,6380,6380,0
20240318,155400,1068028080,6380,6380,6380,6380,0
20240318,155300,1068028080,6380,6380,6380,6380,0
20240318,155200,1068028080,6380,6380,6380,6380,0
20240318,155100,1068028080,6380,6380,6380,6380,0
20240318,155000,1068028080,6380,6380,6380,6380,0
20240318,154900,1068028080,6380,6380,6380,6380,0
20240318,154800,1068028080,6380,6380,6380,6380,0
20240318,154700,1068028080,6380,6380,6380,6380,0
20240318,154600,1068028080,6380,6380,6380,6380,0
20240318,154500,1068028080,6380,6380,6380,6380,0
20240318,154400,1068028080,6380,6380,6380,6380,0
20240318,154300,1068028080,6380,6380,6380,6380,0
20240318,154200,1068028080,6380,6380,6380,6380,0
20240318,154100,1068028080,6380,6380,6380,6380,0
20240318,154000,1068028080,6380,6380,6380,6380,0
20240318,153900,1068028080,6380,6380,6380,6380,3716
20240318,153800,1068028080,6380,6380,6380,6380,0
20240318,153700,1068028080,6380,6380,6380,6380,0
20240318,153600,1068028080,6380,6380,6380,6380,0
20240318,153500,1068028080,6380,6380,6380,6380,0
20240318,153400,1068028080,6380,6380,6380,6380,0
20240318,153300,1068028080,6380,6380,6380,6380,0
20240318,153200,1068028080,6380,6380,6380,6380,0
20240318,153100,1068028080,6380,6380,6380,6380,0
20240318,153000,1068028080,6380,6380,6380,6380,3716
20240318,152900,1044320000,6360,6360,6360,6360,0
20240318,152800,1044320000,6360,6360,6360,6360,0
20240318,152700,1044320000,6360,6360,6360,6360,0
20240318,152600,1044320000,6360,6360,6360,6360,0
20240318,152500,1044320000,6360,6360,6360,6360,0
20240318,152400,1044320000,6360,6360,6360,6360,0
20240318,152300,1044320000,6360,6360,6360,6360,0
20240318,152200,1044320000,6360,6360,6360,6360,0
20240318,152100,1044320000,6360,6360,6360,6360,0
20240318,152000,1044320000,6360,6360,6360,6360,0
20240318,151900,1044320000,6360,6360,6380,6360,2052
20240318,151800,1031249450,6370,6370,6370,6370,2
20240318,151700,1031236710,6380,6370,6380,6370,128
20240318,151600,1030420400,6370,6370,6370,6360,3168
20240318,151500,1010249280,6370,6360,6370,6360,1243
20240318,151400,1002343790,6360,6360,6360,6360,9
20240318,151300,1002286550,6360,6360,6360,6360,501
20240318,151200,999100190,6350,6350,6350,6350,60
20240318,151100,998719190,6350,6350,6350,6350,0
20240318,151000,998719190,6350,6350,6350,6350,51
20240318,150900,998395340,6350,6370,6370,6350,87
20240318,150800,997841830,6360,6350,6360,6350,542
20240318,150700,994395310,6370,6350,6370,6340,10
20240318,150600,994331790,6350,6350,6350,6350,1
20240318,150500,994325440,6350,6350,6350,6350,2
20240318,150400,994312740,6350,6350,6350,6350,688
20240318,150300,989943940,6350,6350,6350,6350,110
20240318,150200,989245440,6350,6350,6350,6350,670
20240318,150100,984990940,6340,6340,6340,6340,197
20240318,150000,983741960,6350,6350,6350,6350,87
20240318,145900,983189510,6350,6350,6350,6350,157
20240318,145800,982192560,6350,6350,6350,6350,28
20240318,145700,982014760,6350,6350,6350,6350,84
20240318,145600,981481360,6370,6360,6370,6360,17
20240318,145500,981373180,6370,6370,6370,6370,0
20240318,145400,981373180,6370,6370,6370,6370,0
20240318,145300,981373180,6370,6370,6370,6370,0
20240318,145200,981373180,6370,6370,6370,6370,0
20240318,145100,981373180,6370,6370,6370,6370,1
20240318,145000,981366810,6350,6360,6360,6350,210
20240318,144900,980033070,6370,6370,6370,6370,0
20240318,144800,980033070,6370,6370,6370,6370,0
20240318,144700,980033070,6370,6370,6370,6370,0
20240318,144600,980033070,6370,6370,6370,6370,0
20240318,144500,980033070,6370,6370,6370,6370,4
20240318,144400,980007590,6370,6360,6370,6360,2
20240318,144300,979994860,6350,6350,6350,6350,5
20240318,144200,979963110,6350,6350,6350,6350,0
20240318,144100,979963110,6350,6350,6350,6350,100
20240318,144000,979328110,6350,6360,6360,6350,1500
20240318,143900,969799960,6360,6360,6360,6360,0
20240318,143800,969799960,6360,6360,6360,6360,352
20240318,143700,967561240,6370,6370,6370,6370,0
20240318,143600,967561240,6370,6370,6370,6370,0
20240318,143500,967561240,6370,6370,6370,6370,0
20240318,143400,967561240,6370,6370,6370,6370,17
20240318,143300,967452950,6370,6370,6370,6370,9
20240318,143200,967395620,6360,6370,6370,6360,1071
20240318,143100,960582160,6370,6370,6370,6370,0
20240318,143000,960582160,6370,6370,6370,6370,0
20240318,142900,960582160,6370,6390,6390,6370,31
20240318,142800,960384320,6370,6370,6370,6370,0
20240318,142700,960384320,6370,6370,6370,6370,1
20240318,142600,960377950,6380,6380,6380,6380,0
20240318,142500,960377950,6380,6380,6380,6380,1
20240318,142400,960371570,6390,6390,6390,6390,1
20240318,142300,960365180,6380,6380,6380,6380,29
20240318,142200,960180160,6370,6370,6370,6370,0
20240318,142100,960180160,6370,6370,6370,6370,0
20240318,142000,960180160,6370,6360,6370,6360,52
20240318,141900,959848950,6370,6370,6370,6370,1
20240318,141800,959842580,6370,6370,6370,6370,0
20240318,141700,959842580,6370,6380,6380,6370,1080
20240318,141600,952958200,6380,6380,6380,6380,0
20240318,141500,952958200,6380,6380,6380,6380,0
20240318,141400,952958200,6380,6380,6380,6380,2
20240318,141300,952945440,6370,6370,6370,6370,10
20240318,141200,952881740,6380,6380,6380,6380,8
20240318,141100,952830700,6380,6380,6380,6380,0
20240318,141000,952830700,6380,6380,6380,6380,63
20240318,140900,952428760,6380,6380,6380,6380,414
20240318,140800,949787440,6390,6390,6390,6390,10
20240318,140700,949723540,6390,6390,6390,6390,0
20240318,140600,949723540,6390,6390,6390,6390,0
20240318,140500,949723540,6390,6390,6390,6390,0
20240318,140400,949723540,6390,6390,6390,6390,0
20240318,140300,949723540,6390,6390,6390,6390,0
20240318,140200,949723540,6390,6390,6390,6390,0
20240318,140100,949723540,6390,6390,6390,6390,470
20240318,140000,946720240,6390,6390,6390,6390,477
20240318,135900,943672210,6400,6400,6400,6400,45
20240318,135800,943384210,6400,6400,6400,6400,0
20240318,135700,943384210,6400,6400,6400,6400,0
20240318,135600,943384210,6400,6400,6400,6400,65
20240318,135500,942968210,6390,6390,6390,6390,0
20240318,135400,942968210,6390,6410,6410,6390,21
20240318,135300,942833880,6410,6410,6410,6410,0
20240318,135200,942833880,6410,6410,6410,6410,0
20240318,135100,942833880,6410,6410,6410,6410,0
20240318,135000,942833880,6410,6400,6410,6400,1052
20240318,134900,936100950,6380,6380,6380,6380,10
20240318,134800,936037150,6400,6400,6400,6400,0
20240318,134700,936037150,6400,6400,6400,6400,0
20240318,134600,936037150,6400,6400,6400,6400,0
20240318,134500,936037150,6400,6400,6400,6400,0
20240318,134400,936037150,6400,6370,6400,6370,9
20240318,134300,935979790,6400,6400,6400,6400,0
20240318,134200,935979790,6400,6400,6400,6400,1
20240318,134100,935973390,6400,6400,6400,6400,0
20240318,134000,935973390,6400,6400,6400,6400,3
20240318,133900,935954190,6350,6410,6410,6350,5503
20240318,133800,900940120,6410,6410,6410,6410,16
20240318,133700,900837560,6400,6400,6400,6400,0
20240318,133600,900837560,6400,6400,6400,6400,0
20240318,133500,900837560,6400,6400,6400,6400,326
20240318,133400,898751160,6380,6380,6380,6380,325
20240318,133300,896677660,6380,6380,6380,6380,47
20240318,133200,896377800,6400,6400,6400,6400,8
20240318,133100,896326600,6400,6410,6410,6400,481
20240318,133000,893247050,6410,6410,6410,6410,5
20240318,132900,893215000,6410,6410,6410,6410,154
20240318,132800,892227860,6410,6410,6410,6410,425
20240318,132700,889503610,6410,6410,6410,6410,22
20240318,132600,889362590,6410,6380,6410,6380,5063
20240318,132500,856961430,6390,6390,6390,6380,12
20240318,132400,856884760,6380,6390,6390,6380,250
20240318,132300,855288260,6390,6390,6390,6390,100
20240318,132200,854649260,6410,6410,6410,6410,0
20240318,132100,854649260,6410,6410,6410,6410,0
20240318,132000,854649260,6410,6410,6410,6410,0
20240318,131900,854649260,6410,6410,6410,6410,0
20240318,131800,854649260,6410,6410,6410,6410,20
20240318,131700,854521060,6410,6410,6410,6410,0
20240318,131600,854521060,6410,6410,6410,6410,0
20240318,131500,854521060,6410,6410,6410,6410,0
20240318,131400,854521060,6410,6410,6410,6410,15
20240318,131300,854424910,6410,6410,6410,6410,0
20240318,131200,854424910,6410,6410,6410,6410,78
20240318,131100,853924930,6370,6370,6370,6370,10
20240318,131000,853861230,6370,6370,6370,6370,523
20240318,130900,850529720,6360,6410,6410,6360,474
20240318,130800,847504830,6410,6410,6410,6410,100
20240318,130700,846863830,6410,6410,6410,6410,0
20240318,130600,846863830,6410,6410,6410,6410,1
20240318,130500,846857420,6410,6400,6410,6400,628
20240318,130400,842832450,6400,6400,6400,6400,1
20240318,130300,842826050,6410,6410,6410,6410,0
20240318,130200,842826050,6410,6390,6410,6340,5328
20240318,130100,808959430,6430,6430,6430,6430,8
20240318,130000,808907990,6440,6430,6440,6370,8742
20240318,125900,752872920,6440,6440,6440,6440,1
20240318,125800,752866480,6420,6440,6440,6420,509
20240318,125700,749595570,6440,6440,6440,6440,8
20240318,125600,749544050,6440,6450,6450,6440,1374
20240318,125500,740695280,6440,6440,6440,6440,100
20240318,125400,740051280,6450,6450,6460,6450,181
20240318,125300,738883760,6450,6450,6450,6450,90
20240318,125200,738303260,6450,6450,6450,6450,28
20240318,125100,738122660,6440,6460,6460,6440,71
20240318,125000,737665380,6460,6460,6460,6460,537
20240318,124900,734196360,6460,6440,6470,6430,174
20240318,124800,733072390,6440,6440,6440,6430,236
20240318,124700,731552830,6440,6440,6440,6440,161
20240318,124600,730515990,6440,6440,6440,6440,137
20240318,124500,729633710,6440,6440,6440,6430,31
20240318,124400,729434250,6430,6430,6430,6430,381
20240318,124300,726984420,6440,6450,6450,6440,110
20240318,124200,726275970,6460,6460,6460,6460,30
20240318,124100,726082170,6460,6450,6460,6450,308
20240318,124000,724092500,6450,6460,6470,6440,2292
20240318,123900,709282730,6460,6420,6460,6410,8378
20240318,123800,655376400,6420,6410,6420,6410,562
20240318,123700,651768380,6410,6400,6410,6400,1732
20240318,123600,640681060,6400,6400,6400,6400,2642
20240318,123500,623772260,6400,6390,6400,6280,24161
20240318,123400,471274380,6380,6380,6380,6380,1
20240318,123300,471268000,6370,6390,6390,6370,700
20240318,123200,466808740,6390,6380,6390,6380,504
20240318,123100,463592220,6380,6380,6380,6380,228
20240318,123000,462137580,6380,6380,6380,6380,1
20240318,122900,462131200,6380,6380,6380,6380,1
20240318,122800,462124820,6370,6370,6370,6370,84
20240318,122700,461589740,6380,6380,6380,6380,31
20240318,122600,461391960,6380,6380,6380,6380,0
20240318,122500,461391960,6380,6380,6380,6380,507
20240318,122400,458157300,6390,6390,6390,6390,7
20240318,122300,458112570,6390,6390,6390,6390,98
20240318,122200,457486350,6390,6390,6390,6390,0
20240318,122100,457486350,6390,6390,6390,6390,85
20240318,122000,456943200,6390,6390,6390,6390,0
20240318,121900,456943200,6390,6410,6410,6390,1646
20240318,121800,446408140,6420,6420,6420,6420,0
20240318,121700,446408140,6420,6420,6420,6410,464
20240318,121600,443433630,6420,6430,6430,6420,7
20240318,121500,443388670,6430,6430,6430,6430,15
20240318,121400,443292220,6430,6420,6430,6420,1489
20240318,121300,433721700,6430,6430,6430,6430,797
20240318,121200,428596990,6450,6450,6450,6450,2
20240318,121100,428584090,6420,6420,6460,6420,5373
20240318,121000,394000270,6420,6420,6420,6420,826
20240318,120900,388697350,6420,6410,6420,6410,56
20240318,120800,388338380,6430,6420,6430,6410,52
20240318,120700,388004530,6430,6420,6430,6420,751
20240318,120600,383183100,6430,6430,6430,6430,0
20240318,120500,383183100,6430,6400,6430,6400,1108
20240318,120400,376078390,6380,6400,6400,6380,270
20240318,120300,374351280,6400,6400,6400,6400,276
20240318,120200,372584880,6400,6400,6400,6400,960
20240318,120100,366440880,6400,6400,6400,6400,1699
20240318,120000,355567280,6400,6400,6400,6400,200
20240318,115900,354287280,6410,6410,6410,6410,13
20240318,115800,354203950,6400,6400,6400,6400,290
20240318,115700,352347950,6390,6390,6390,6390,2
20240318,115600,352335170,6380,6380,6380,6380,10
20240318,115500,352271370,6400,6390,6400,6390,637
20240318,115400,348194770,6390,6370,6390,6370,148
20240318,115300,347249290,6380,6380,6380,6380,0
20240318,115200,347249290,6380,6370,6380,6370,1440
20240318,115100,338068740,6360,6360,6360,6360,8
20240318,115000,338017860,6370,6370,6370,6370,330
20240318,114900,335915760,6370,6360,6370,6360,210
20240318,114800,334578120,6360,6350,6360,6350,157
20240318,114700,333579770,6350,6350,6350,6350,0
20240318,114600,333579770,6350,6350,6350,6350,283
20240318,114500,331782720,6350,6350,6350,6350,0
20240318,114400,331782720,6350,6350,6350,6350,129
20240318,114300,330963570,6350,6350,6350,6350,665
20240318,114200,326740820,6360,6360,6360,6360,207
20240318,114100,325424300,6370,6380,6380,6370,31
20240318,114000,325226730,6380,6360,6380,6350,993
20240318,113900,318903670,6350,6350,6350,6350,670
20240318,113800,314649170,6330,6340,6340,6330,16
20240318,113700,314547790,6330,6330,6330,6330,1
20240318,113600,314541460,6350,6350,6350,6350,1
20240318,113500,314535110,6350,6350,6350,6350,0
20240318,113400,314535110,6350,6350,6350,6350,0
20240318,113300,314535110,6350,6350,6350,6350,322
20240318,113200,312490410,6340,6340,6340,6340,1097
20240318,113100,305535430,6330,6340,6340,6330,1200
20240318,113000,297939420,6340,6340,6340,6340,0
20240318,112900,297939420,6340,6340,6340,6340,0
20240318,112800,297939420,6340,6340,6340,6340,1
20240318,112700,297933080,6340,6330,6340,6330,1707
20240318,112600,287110760,6340,6330,6340,6330,484
20240318,112500,284043360,6330,6330,6330,6330,0
20240318,112400,284043360,6330,6330,6330,6330,0
20240318,112300,284043360,6330,6330,6330,6330,159
20240318,112200,283036890,6330,6330,6330,6330,100
20240318,112100,282403890,6330,6340,6340,6330,25
20240318,112000,282245400,6330,6330,6330,6320,128
20240318,111900,281435210,6320,6320,6320,6320,0
20240318,111800,281435210,6320,6330,6330,6320,37
20240318,111700,281201010,6330,6330,6330,6330,0
20240318,111600,281201010,6330,6320,6330,6320,155
20240318,111500,280219900,6310,6310,6310,6310,0
20240318,111400,280219900,6310,6310,6310,6310,1391
20240318,111300,271442690,6320,6320,6320,6320,0
20240318,111200,271442690,6320,6320,6320,6320,0
20240318,111100,271442690,6320,6300,6320,6280,1412
20240318,111000,262570490,6340,6340,6340,6340,0
20240318,110900,262570490,6340,6340,6340,6340,47
20240318,110800,262272510,6340,6340,6340,6340,1787
20240318,110700,250942930,6350,6360,6360,6350,172
20240318,110600,249849230,6350,6350,6350,6300,3168
20240318,110500,229757420,6360,6350,6370,6350,1848
20240318,110400,218010290,6360,6290,6360,6290,3496
20240318,110300,195879310,6290,6270,6290,6270,2588
20240318,110200,179629190,6270,6270,6270,6270,0
20240318,110100,179629190,6270,6270,6270,6270,74
20240318,110000,179165210,6270,6270,6270,6270,0
20240318,105900,179165210,6270,6270,6270,6270,0
20240318,105800,179165210,6270,6270,6270,6270,1
20240318,105700,179158940,6250,6250,6250,6250,0
20240318,105600,179158940,6250,6250,6250,6250,0
20240318,105500,179158940,6250,6250,6250,6250,0
20240318,105400,179158940,6250,6250,6250,6250,30
20240318,105300,178971440,6280,6280,6280,6280,0
20240318,105200,178971440,6280,6250,6280,6240,2142
20240318,105100,165571530,6250,6250,6250,6250,0
20240318,105000,165571530,6250,6250,6250,6250,3
20240318,104900,165552780,6280,6280,6280,6280,0
20240318,104800,165552780,6280,6280,6280,6280,0
20240318,104700,165552780,6280,6280,6280,6280,0
20240318,104600,165552780,6280,6280,6280,6280,0
20240318,104500,165552780,6280,6280,6280,6280,0
20240318,104400,165552780,6280,6280,6280,6250,902
20240318,104300,159915220,6250,6250,6250,6250,0
20240318,104200,159915220,6250,6250,6250,6250,0
20240318,104100,159915220,6250,6250,6250,6250,0
20240318,104000,159915220,6250,6250,6250,6250,0
20240318,103900,159915220,6250,6250,6250,6250,19
20240318,103800,159796470,6280,6280,6280,6280,0
20240318,103700,159796470,6280,6280,6280,6280,1
20240318,103600,159790190,6230,6230,6230,6230,0
20240318,103500,159790190,6230,6230,6230,6230,200
20240318,103400,158544190,6230,6240,6240,6230,109
20240318,103300,157864420,6230,6260,6260,6230,1790
20240318,103200,146680550,6270,6270,6270,6270,714
20240318,103100,142203770,6270,6270,6270,6270,277
20240318,103000,140466980,6270,6270,6270,6270,297
20240318,102900,138604790,6270,6270,6270,6270,18
20240318,102800,138491930,6270,6270,6270,6270,344
20240318,102700,136335050,6280,6280,6280,6280,59
20240318,102600,135964530,6280,6280,6280,6280,101
20240318,102500,135330250,6280,6280,6280,6280,0
20240318,102400,135330250,6280,6280,6280,6280,30
20240318,102300,135141850,6280,6280,6280,6280,657
20240318,102200,131015890,6280,6280,6280,6280,835
20240318,102100,125772090,6280,6280,6280,6280,0
20240318,102000,125772090,6280,6280,6280,6280,200
20240318,101900,124516090,6290,6290,6290,6290,70
20240318,101800,124075790,6290,6290,6290,6290,0
20240318,101700,124075790,6290,6290,6290,6290,20
20240318,101600,123949990,6290,6290,6290,6290,0
20240318,101500,123949990,6290,6290,6290,6290,0
20240318,101400,123949990,6290,6290,6290,6290,1
20240318,101300,123943700,6280,6280,6280,6280,0
20240318,101200,123943700,6280,6280,6280,6280,394
20240318,101100,121469380,6290,6290,6290,6290,30
20240318,101000,121280680,6300,6300,6300,6300,0
20240318,100900,121280680,6300,6300,6300,6300,0
20240318,100800,121280680,6300,6300,6300,6300,0
20240318,100700,121280680,6300,6290,6300,6290,101
20240318,100600,120644420,6290,6290,6290,6290,542
20240318,100500,117235240,6290,6290,6290,6290,3
20240318,100400,117216370,6280,6290,6290,6280,12
20240318,100300,117140910,6290,6290,6290,6290,19
20240318,100200,117021400,6280,6280,6280,6280,106
20240318,100100,116355720,6290,6290,6290,6290,338
20240318,100000,114229700,6280,6280,6280,6280,100
20240318,095900,113601700,6290,6290,6290,6290,0
20240318,095800,113601700,6290,6290,6290,6290,0
20240318,095700,113601700,6290,6290,6290,6290,10
20240318,095600,113538800,6270,6270,6270,6270,36
20240318,095500,113313080,6280,6280,6280,6280,2
20240318,095400,113300520,6270,6270,6270,6270,0
20240318,095300,113300520,6270,6270,6270,6270,0
20240318,095200,113300520,6270,6280,6280,6270,90
20240318,095100,112736170,6270,6280,6280,6270,204
20240318,095000,111455580,6290,6290,6290,6290,0
20240318,094900,111455580,6290,6290,6290,6290,0
20240318,094800,111455580,6290,6290,6290,6290,831
20240318,094700,106228590,6290,6270,6290,6270,112
20240318,094600,105526020,6280,6280,6280,6280,0
20240318,094500,105526020,6280,6280,6280,6280,2
20240318,094400,105513460,6280,6280,6280,6270,443
20240318,094300,102734830,6280,6280,6280,6280,789
20240318,094200,97779910,6280,6280,6290,6280,124
20240318,094100,97000060,6280,6280,6280,6280,2
20240318,094000,96987500,6280,6280,6280,6280,5
20240318,093900,96956100,6280,6280,6280,6280,0
20240318,093800,96956100,6280,6280,6280,6270,61
20240318,093700,96573030,6280,6290,6290,6280,900
20240318,093600,90915770,6290,6300,6300,6290,18
20240318,093500,90802440,6310,6290,6310,6290,1858
20240318,093400,79112000,6280,6260,6280,6260,1912
20240318,093300,67140740,6260,6280,6280,6260,1483
20240318,093200,57851060,6290,6290,6290,6290,100
20240318,093100,57222060,6300,6300,6300,6300,0
20240318,093000,57222060,6300,6300,6300,6300,133
20240318,092900,56384160,6260,6300,6300,6260,2018
20240318,092800,43740190,6300,6290,6300,6290,318
20240318,092700,41739840,6290,6270,6290,6270,890
20240318,092600,36150480,6270,6270,6270,6270,86
20240318,092500,35611260,6260,6260,6260,6260,1
20240318,092400,35605000,6250,6260,6260,6250,10
20240318,092300,35542490,6260,6270,6270,6260,592
20240318,092200,31836450,6270,6260,6270,6260,293
20240318,092100,30000040,6260,6260,6260,6260,37
20240318,092000,29768420,6260,6260,6260,6260,42
20240318,091900,29505500,6260,6270,6270,6260,110
20240318,091800,28816800,6260,6270,6270,6260,178
20240318,091700,27702510,6270,6270,6270,6270,100
20240318,091600,27075510,6280,6280,6280,6280,636
20240318,091500,23081430,6280,6260,6290,6260,232
20240318,091400,21624310,6250,6250,6250,6250,167
20240318,091300,20580560,6250,6240,6250,6240,11
20240318,091200,20511820,6240,6240,6240,6240,422
20240318,091100,17878540,6240,6240,6240,6240,3
20240318,091000,17859820,6240,6240,6240,6230,100
20240318,090900,17236420,6240,6240,6240,6240,0
20240318,090800,17236420,6240,6240,6240,6240,123
20240318,090700,16468900,6240,6240,6240,6230,282
20240318,090600,14711220,6230,6250,6250,6230,203
20240318,090500,13442590,6250,6210,6250,6210,9
20240318,090400,13386660,6220,6240,6240,6220,2074
20240318,090300,468720,6250,6250,6250,6250,43
20240318,090200,199970,6250,6250,6250,6250,16
20240318,090100,99970,6250,6250,6250,6250,0
20240318,090000,99970,6250,6250,6250,6250,15