KissMeData/041920/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,192300,2641919050,6790,6790,6790,6790,5496
20240320,192200,2641919050,6790,6790,6790,6790,0
20240320,192100,2641919050,6790,6790,6790,6790,0
20240320,192000,2641919050,6790,6790,6790,6790,0
20240320,191900,2641919050,6790,6790,6790,6790,0
20240320,191800,2641919050,6790,6790,6790,6790,0
20240320,191700,2641919050,6790,6790,6790,6790,0
20240320,191600,2641919050,6790,6790,6790,6790,0
20240320,191500,2641919050,6790,6790,6790,6790,0
20240320,191400,2641919050,6790,6790,6790,6790,0
20240320,191300,2641919050,6790,6790,6790,6790,0
20240320,191200,2641919050,6790,6790,6790,6790,0
20240320,191100,2641919050,6790,6790,6790,6790,0
20240320,191000,2641919050,6790,6790,6790,6790,0
20240320,190900,2641919050,6790,6790,6790,6790,0
20240320,190800,2641919050,6790,6790,6790,6790,0
20240320,190700,2641919050,6790,6790,6790,6790,0
20240320,190600,2641919050,6790,6790,6790,6790,0
20240320,190500,2641919050,6790,6790,6790,6790,0
20240320,190400,2641919050,6790,6790,6790,6790,0
20240320,190300,2641919050,6790,6790,6790,6790,0
20240320,190200,2641919050,6790,6790,6790,6790,0
20240320,190100,2641919050,6790,6790,6790,6790,0
20240320,190000,2641919050,6790,6790,6790,6790,0
20240320,185900,2641919050,6790,6790,6790,6790,0
20240320,185800,2641919050,6790,6790,6790,6790,0
20240320,185700,2641919050,6790,6790,6790,6790,0
20240320,185600,2641919050,6790,6790,6790,6790,0
20240320,185500,2641919050,6790,6790,6790,6790,0
20240320,185400,2641919050,6790,6790,6790,6790,0
20240320,185300,2641919050,6790,6790,6790,6790,5496
20240320,185200,2641919050,6790,6790,6790,6790,0
20240320,185100,2641919050,6790,6790,6790,6790,0
20240320,185000,2641919050,6790,6790,6790,6790,0
20240320,184900,2641919050,6790,6790,6790,6790,0
20240320,184800,2641919050,6790,6790,6790,6790,0
20240320,184700,2641919050,6790,6790,6790,6790,0
20240320,184600,2641919050,6790,6790,6790,6790,0
20240320,184500,2641919050,6790,6790,6790,6790,0
20240320,184400,2641919050,6790,6790,6790,6790,0
20240320,184300,2641919050,6790,6790,6790,6790,0
20240320,184200,2641919050,6790,6790,6790,6790,0
20240320,184100,2641919050,6790,6790,6790,6790,0
20240320,184000,2641919050,6790,6790,6790,6790,0
20240320,183900,2641919050,6790,6790,6790,6790,0
20240320,183800,2641919050,6790,6790,6790,6790,0
20240320,183700,2641919050,6790,6790,6790,6790,0
20240320,183600,2641919050,6790,6790,6790,6790,0
20240320,183500,2641919050,6790,6790,6790,6790,0
20240320,183400,2641919050,6790,6790,6790,6790,0
20240320,183300,2641919050,6790,6790,6790,6790,0
20240320,183200,2641919050,6790,6790,6790,6790,0
20240320,183100,2641919050,6790,6790,6790,6790,0
20240320,183000,2641919050,6790,6790,6790,6790,0
20240320,182900,2641919050,6790,6790,6790,6790,0
20240320,182800,2641919050,6790,6790,6790,6790,0
20240320,182700,2641919050,6790,6790,6790,6790,0
20240320,182600,2641919050,6790,6790,6790,6790,0
20240320,182500,2641919050,6790,6790,6790,6790,0
20240320,182400,2641919050,6790,6790,6790,6790,0
20240320,182300,2641919050,6790,6790,6790,6790,5496
20240320,182200,2641919050,6790,6790,6790,6790,0
20240320,182100,2641919050,6790,6790,6790,6790,0
20240320,182000,2641919050,6790,6790,6790,6790,0
20240320,181900,2641919050,6790,6790,6790,6790,0
20240320,181800,2641919050,6790,6790,6790,6790,0
20240320,181700,2641919050,6790,6790,6790,6790,0
20240320,181600,2641919050,6790,6790,6790,6790,0
20240320,181500,2641919050,6790,6790,6790,6790,0
20240320,181400,2641919050,6790,6790,6790,6790,0
20240320,181300,2641919050,6790,6790,6790,6790,0
20240320,181200,2641919050,6790,6790,6790,6790,0
20240320,181100,2641919050,6790,6790,6790,6790,0
20240320,181000,2641919050,6790,6790,6790,6790,0
20240320,180900,2641919050,6790,6790,6790,6790,0
20240320,180800,2641919050,6790,6790,6790,6790,0
20240320,180700,2641919050,6790,6790,6790,6790,0
20240320,180600,2641919050,6790,6790,6790,6790,0
20240320,180500,2641919050,6790,6790,6790,6790,0
20240320,180400,2641919050,6790,6790,6790,6790,0
20240320,180300,2641919050,6790,6790,6790,6790,0
20240320,180200,2641919050,6790,6790,6790,6790,0
20240320,180100,2641919050,6790,6790,6790,6790,0
20240320,180000,2641919050,6790,6790,6790,6790,0
20240320,175900,2641919050,6790,6790,6790,6790,0
20240320,175800,2641919050,6790,6790,6790,6790,0
20240320,175700,2641919050,6790,6790,6790,6790,0
20240320,175600,2641919050,6790,6790,6790,6790,0
20240320,175500,2641919050,6790,6790,6790,6790,0
20240320,175400,2641919050,6790,6790,6790,6790,0
20240320,175300,2641919050,6790,6790,6790,6790,5496
20240320,175200,2641919050,6790,6790,6790,6790,0
20240320,175100,2641919050,6790,6790,6790,6790,0
20240320,175000,2641919050,6790,6790,6790,6790,0
20240320,174900,2641919050,6790,6790,6790,6790,0
20240320,174800,2641919050,6790,6790,6790,6790,0
20240320,174700,2641919050,6790,6790,6790,6790,0
20240320,174600,2641919050,6790,6790,6790,6790,0
20240320,174500,2641919050,6790,6790,6790,6790,0
20240320,174400,2641919050,6790,6790,6790,6790,0
20240320,174300,2641919050,6790,6790,6790,6790,0
20240320,174200,2641919050,6790,6790,6790,6790,0
20240320,174100,2641919050,6790,6790,6790,6790,0
20240320,174000,2641919050,6790,6790,6790,6790,0
20240320,173900,2641919050,6790,6790,6790,6790,0
20240320,173800,2641919050,6790,6790,6790,6790,0
20240320,173700,2641919050,6790,6790,6790,6790,0
20240320,173600,2641919050,6790,6790,6790,6790,0
20240320,173500,2641919050,6790,6790,6790,6790,0
20240320,173400,2641919050,6790,6790,6790,6790,0
20240320,173300,2641919050,6790,6790,6790,6790,0
20240320,173200,2641919050,6790,6790,6790,6790,0
20240320,173100,2641919050,6790,6790,6790,6790,0
20240320,173000,2641919050,6790,6790,6790,6790,0
20240320,172900,2641919050,6790,6790,6790,6790,0
20240320,172800,2641919050,6790,6790,6790,6790,0
20240320,172700,2641919050,6790,6790,6790,6790,0
20240320,172600,2641919050,6790,6790,6790,6790,0
20240320,172500,2641919050,6790,6790,6790,6790,0
20240320,172400,2641919050,6790,6790,6790,6790,0
20240320,172300,2641919050,6790,6790,6790,6790,5496
20240320,172200,2641919050,6790,6790,6790,6790,0
20240320,172100,2641919050,6790,6790,6790,6790,0
20240320,172000,2641919050,6790,6790,6790,6790,0
20240320,171900,2641919050,6790,6790,6790,6790,0
20240320,171800,2641919050,6790,6790,6790,6790,0
20240320,171700,2641919050,6790,6790,6790,6790,0
20240320,171600,2641919050,6790,6790,6790,6790,0
20240320,171500,2641919050,6790,6790,6790,6790,0
20240320,171400,2641919050,6790,6790,6790,6790,0
20240320,171300,2641919050,6790,6790,6790,6790,0
20240320,171200,2641919050,6790,6790,6790,6790,0
20240320,171100,2641919050,6790,6790,6790,6790,0
20240320,171000,2641919050,6790,6790,6790,6790,0
20240320,170900,2641919050,6790,6790,6790,6790,0
20240320,170800,2641919050,6790,6790,6790,6790,0
20240320,170700,2641919050,6790,6790,6790,6790,0
20240320,170600,2641919050,6790,6790,6790,6790,0
20240320,170500,2641919050,6790,6790,6790,6790,0
20240320,170400,2641919050,6790,6790,6790,6790,0
20240320,170300,2641919050,6790,6790,6790,6790,0
20240320,170200,2641919050,6790,6790,6790,6790,0
20240320,170100,2641919050,6790,6790,6790,6790,0
20240320,170000,2641919050,6790,6790,6790,6790,0
20240320,165900,2641919050,6790,6790,6790,6790,0
20240320,165800,2641919050,6790,6790,6790,6790,0
20240320,165700,2641919050,6790,6790,6790,6790,0
20240320,165600,2641919050,6790,6790,6790,6790,0
20240320,165500,2641919050,6790,6790,6790,6790,0
20240320,165400,2641919050,6790,6790,6790,6790,0
20240320,165300,2641919050,6790,6790,6790,6790,5496
20240320,165200,2641919050,6790,6790,6790,6790,0
20240320,165100,2641919050,6790,6790,6790,6790,0
20240320,165000,2641919050,6790,6790,6790,6790,0
20240320,164900,2641919050,6790,6790,6790,6790,0
20240320,164800,2641919050,6790,6790,6790,6790,0
20240320,164700,2641919050,6790,6790,6790,6790,0
20240320,164600,2641919050,6790,6790,6790,6790,0
20240320,164500,2641919050,6790,6790,6790,6790,0
20240320,164400,2641919050,6790,6790,6790,6790,0
20240320,164300,2641919050,6790,6790,6790,6790,0
20240320,164200,2641919050,6790,6790,6790,6790,0
20240320,164100,2641919050,6790,6790,6790,6790,0
20240320,164000,2641919050,6790,6790,6790,6790,0
20240320,163900,2641919050,6790,6790,6790,6790,0
20240320,163800,2641919050,6790,6790,6790,6790,0
20240320,163700,2641919050,6790,6790,6790,6790,0
20240320,163600,2641919050,6790,6790,6790,6790,0
20240320,163500,2641919050,6790,6790,6790,6790,0
20240320,163400,2641919050,6790,6790,6790,6790,0
20240320,163300,2641919050,6790,6790,6790,6790,0
20240320,163200,2641919050,6790,6790,6790,6790,0
20240320,163100,2641919050,6790,6790,6790,6790,0
20240320,163000,2641919050,6790,6790,6790,6790,0
20240320,162900,2641919050,6790,6790,6790,6790,0
20240320,162800,2641919050,6790,6790,6790,6790,0
20240320,162700,2641919050,6790,6790,6790,6790,0
20240320,162600,2641919050,6790,6790,6790,6790,0
20240320,162500,2641919050,6790,6790,6790,6790,0
20240320,162400,2641919050,6790,6790,6790,6790,0
20240320,162300,2641919050,6790,6790,6790,6790,5496
20240320,162200,2641919050,6790,6790,6790,6790,0
20240320,162100,2641919050,6790,6790,6790,6790,0
20240320,162000,2641919050,6790,6790,6790,6790,0
20240320,161900,2641919050,6790,6790,6790,6790,0
20240320,161800,2641919050,6790,6790,6790,6790,0
20240320,161700,2641919050,6790,6790,6790,6790,0
20240320,161600,2641919050,6790,6790,6790,6790,0
20240320,161500,2641919050,6790,6790,6790,6790,0
20240320,161400,2641919050,6790,6790,6790,6790,0
20240320,161300,2641919050,6790,6790,6790,6790,0
20240320,161200,2641919050,6790,6790,6790,6790,0
20240320,161100,2641919050,6790,6790,6790,6790,0
20240320,161000,2641919050,6790,6790,6790,6790,0
20240320,160900,2641919050,6790,6790,6790,6790,0
20240320,160800,2641919050,6790,6790,6790,6790,0
20240320,160700,2641919050,6790,6790,6790,6790,0
20240320,160600,2641919050,6790,6790,6790,6790,0
20240320,160500,2641919050,6790,6790,6790,6790,0
20240320,160400,2641919050,6790,6790,6790,6790,0
20240320,160300,2641919050,6790,6790,6790,6790,0
20240320,160200,2641919050,6790,6790,6790,6790,0
20240320,160100,2641919050,6790,6790,6790,6790,0
20240320,160000,2641919050,6790,6790,6790,6790,0
20240320,155900,2641919050,6790,6790,6790,6790,0
20240320,155800,2641919050,6790,6790,6790,6790,0
20240320,155700,2641919050,6790,6790,6790,6790,0
20240320,155600,2641919050,6790,6790,6790,6790,0
20240320,155500,2641919050,6790,6790,6790,6790,0
20240320,155400,2641919050,6790,6790,6790,6790,0
20240320,155300,2641919050,6790,6790,6790,6790,5496
20240320,155200,2641919050,6790,6790,6790,6790,0
20240320,155100,2641919050,6790,6790,6790,6790,0
20240320,155000,2641919050,6790,6790,6790,6790,0
20240320,154900,2641919050,6790,6790,6790,6790,0
20240320,154800,2641919050,6790,6790,6790,6790,0
20240320,154700,2641919050,6790,6790,6790,6790,0
20240320,154600,2641919050,6790,6790,6790,6790,0
20240320,154500,2641919050,6790,6790,6790,6790,0
20240320,154400,2641919050,6790,6790,6790,6790,0
20240320,154300,2641919050,6790,6790,6790,6790,0
20240320,154200,2641919050,6790,6790,6790,6790,0
20240320,154100,2641919050,6790,6790,6790,6790,0
20240320,154000,2641919050,6790,6790,6790,6790,0
20240320,153900,2641919050,6790,6790,6790,6790,0
20240320,153800,2641919050,6790,6790,6790,6790,0
20240320,153700,2641919050,6790,6790,6790,6790,0
20240320,153600,2641919050,6790,6790,6790,6790,0
20240320,153500,2641919050,6790,6790,6790,6790,0
20240320,153400,2641919050,6790,6790,6790,6790,0
20240320,153300,2641919050,6790,6790,6790,6790,0
20240320,153200,2641919050,6790,6790,6790,6790,0
20240320,153100,2641919050,6790,6790,6790,6790,0
20240320,153000,2641919050,6790,6790,6790,6790,5496
20240320,152900,2604601210,6830,6830,6830,6830,0
20240320,152800,2604601210,6830,6830,6830,6830,0
20240320,152700,2604601210,6830,6830,6830,6830,0
20240320,152600,2604601210,6830,6830,6830,6830,0
20240320,152500,2604601210,6830,6830,6830,6830,0
20240320,152400,2604601210,6830,6830,6830,6830,0
20240320,152300,2604601210,6830,6830,6830,6830,0
20240320,152200,2604601210,6830,6830,6830,6830,0
20240320,152100,2604601210,6830,6830,6830,6830,0
20240320,152000,2604601210,6830,6830,6830,6830,0
20240320,151900,2604601210,6830,6830,6830,6780,1462
20240320,151800,2594665710,6790,6830,6840,6790,6501
20240320,151700,2550439180,6830,6820,6830,6820,708
20240320,151600,2545607040,6820,6820,6820,6820,444
20240320,151500,2542578960,6820,6830,6850,6820,434
20240320,151400,2539614770,6830,6830,6840,6830,227
20240320,151300,2538063890,6850,6850,6850,6850,121
20240320,151200,2537235040,6850,6830,6850,6830,198
20240320,151100,2535881280,6840,6840,6840,6840,51
20240320,151000,2535532440,6840,6840,6840,6840,753
20240320,150900,2530381920,6840,6850,6860,6840,1506
20240320,150800,2520066070,6860,6850,6860,6850,40
20240320,150700,2519791820,6860,6850,6870,6850,63
20240320,150600,2519359300,6840,6870,6870,6840,1399
20240320,150500,2509768570,6870,6880,6880,6870,304
20240320,150400,2507679580,6890,6890,6900,6890,820
20240320,150300,2502029680,6900,6900,6900,6900,620
20240320,150200,2497751680,6900,6890,6900,6890,221
20240320,150100,2496228980,6870,6890,6900,6870,330
20240320,150000,2493953330,6900,6900,6900,6890,3
20240320,145900,2493932640,6900,6910,6910,6900,151
20240320,145800,2492890640,6900,6860,6910,6850,6521
20240320,145700,2447942090,6870,6870,6870,6870,44
20240320,145600,2447639810,6880,6880,6880,6880,0
20240320,145500,2447639810,6880,6880,6880,6860,565
20240320,145400,2443762450,6880,6860,6880,6860,78
20240320,145300,2443225930,6880,6870,6880,6860,714
20240320,145200,2438322860,6870,6870,6870,6850,1407
20240320,145100,2428683970,6860,6870,6870,6860,106
20240320,145000,2427956750,6860,6860,6870,6850,655
20240320,144900,2423463480,6870,6870,6870,6870,4
20240320,144800,2423436000,6870,6850,6870,6850,101
20240320,144700,2422744130,6850,6870,6870,6850,1574
20240320,144600,2411951800,6880,6880,6880,6870,1290
20240320,144500,2403089000,6880,6880,6880,6860,370
20240320,144400,2400550730,6880,6890,6890,6850,1745
20240320,144300,2388583000,6890,6890,6890,6890,20
20240320,144200,2388445200,6890,6890,6890,6880,216
20240320,144100,2386958160,6890,6880,6890,6870,419
20240320,144000,2384077590,6890,6890,6890,6880,13
20240320,143900,2383988030,6890,6890,6890,6890,1
20240320,143800,2383981140,6880,6890,6890,6880,121
20240320,143700,2383148450,6880,6890,6890,6880,633
20240320,143600,2378791450,6890,6890,6890,6890,2
20240320,143500,2378777670,6860,6880,6880,6860,326
20240320,143400,2376538390,6890,6890,6890,6890,221
20240320,143300,2375015700,6900,6900,6900,6900,982
20240320,143200,2368239900,6900,6900,6900,6890,536
20240320,143100,2364541530,6900,6870,6900,6870,2296
20240320,143000,2348726780,6870,6870,6870,6870,145
20240320,142900,2347730630,6860,6860,6860,6860,261
20240320,142800,2345940170,6850,6850,6850,6850,100
20240320,142700,2345255170,6870,6870,6870,6870,0
20240320,142600,2345255170,6870,6870,6870,6870,6
20240320,142500,2345213950,6870,6870,6870,6870,2
20240320,142400,2345200210,6850,6850,6860,6850,133
20240320,142300,2344288260,6870,6850,6870,6840,921
20240320,142200,2337979460,6850,6850,6850,6850,280
20240320,142100,2336061460,6860,6860,6860,6860,15
20240320,142000,2335958560,6870,6870,6870,6870,0
20240320,141900,2335958560,6870,6870,6870,6850,32
20240320,141800,2335739320,6880,6850,6880,6830,301
20240320,141700,2333679350,6880,6850,6880,6850,201
20240320,141600,2332302470,6850,6860,6860,6850,105
20240320,141500,2331582220,6860,6860,6860,6860,51
20240320,141400,2331232360,6860,6880,6880,6860,101
20240320,141300,2330539480,6850,6860,6860,6850,726
20240320,141200,2325565000,6880,6860,6880,6860,113
20240320,141100,2324789800,6860,6880,6880,6860,801
20240320,141000,2319288560,6880,6880,6880,6880,12
20240320,140900,2319206000,6890,6890,6890,6890,76
20240320,140800,2318682360,6890,6890,6890,6890,316
20240320,140700,2316505120,6890,6860,6890,6860,292
20240320,140600,2314501540,6870,6870,6870,6870,10
20240320,140500,2314432840,6870,6870,6870,6870,94
20240320,140400,2313787060,6890,6880,6890,6880,202
20240320,140300,2312397280,6880,6900,6900,6880,493
20240320,140200,2308998920,6900,6850,6900,6850,423
20240320,140100,2306084520,6880,6880,6880,6860,72
20240320,140000,2305589180,6880,6880,6890,6870,143
20240320,135900,2304605160,6880,6850,6890,6850,603
20240320,135800,2300474540,6860,6880,6880,6860,441
20240320,135700,2297444540,6890,6850,6890,6850,4294
20240320,135600,2267978020,6850,6790,6850,6780,2976
20240320,135500,2247624910,6810,6830,6830,6780,6602
20240320,135400,2202826620,6850,6850,6850,6850,1
20240320,135300,2202819770,6840,6840,6840,6840,17
20240320,135200,2202703490,6830,6850,6850,6830,451
20240320,135100,2199622530,6840,6860,6860,6840,11
20240320,135000,2199547270,6850,6860,6860,6850,16
20240320,134900,2199437610,6830,6830,6860,6830,144
20240320,134800,2198453220,6820,6850,6860,6820,343
20240320,134700,2196108550,6860,6860,6860,6860,0
20240320,134600,2196108550,6860,6850,6860,6850,6
20240320,134500,2196067400,6860,6860,6860,6860,22
20240320,134400,2195916480,6870,6850,6870,6850,668
20240320,134300,2191335460,6860,6830,6860,6830,1171
20240320,134200,2183319540,6830,6830,6830,6830,1
20240320,134100,2183312710,6800,6810,6810,6800,375
20240320,134000,2180760960,6820,6830,6830,6820,1104
20240320,133900,2173221650,6820,6820,6820,6820,0
20240320,133800,2173221650,6820,6850,6850,6820,261
20240320,133700,2171437460,6850,6840,6850,6840,41
20240320,133600,2171156620,6850,6830,6850,6830,875
20240320,133500,2165179980,6830,6830,6830,6830,274
20240320,133400,2163308560,6830,6830,6830,6830,0
20240320,133300,2163308560,6830,6830,6830,6830,0
20240320,133200,2163308560,6830,6830,6830,6830,100
20240320,133100,2162625560,6830,6830,6830,6830,188
20240320,133000,2161341520,6840,6840,6840,6840,200
20240320,132900,2159973520,6850,6850,6850,6850,0
20240320,132800,2159973520,6850,6850,6850,6850,1
20240320,132700,2159966670,6850,6850,6850,6850,1
20240320,132600,2159959820,6840,6840,6840,6840,69
20240320,132500,2159487860,6860,6860,6860,6860,0
20240320,132400,2159487860,6860,6850,6860,6850,120
20240320,132300,2158665700,6850,6850,6850,6850,0
20240320,132200,2158665700,6850,6850,6850,6830,81
20240320,132100,2158112130,6850,6850,6850,6850,70
20240320,132000,2157632630,6850,6830,6850,6830,432
20240320,131900,2154674510,6830,6830,6850,6810,235
20240320,131800,2153070150,6830,6830,6830,6830,115
20240320,131700,2152284700,6830,6830,6830,6830,0
20240320,131600,2152284700,6830,6820,6830,6820,455
20240320,131500,2149181450,6820,6810,6840,6810,141
20240320,131400,2148221110,6810,6840,6840,6810,77
20240320,131300,2147695070,6840,6840,6840,6840,0
20240320,131200,2147695070,6840,6840,6840,6840,3
20240320,131100,2147674550,6840,6840,6840,6840,2
20240320,131000,2147660870,6840,6840,6840,6840,21
20240320,130900,2147517230,6810,6820,6820,6810,633
20240320,130800,2143205120,6840,6840,6840,6840,0
20240320,130700,2143205120,6840,6840,6840,6840,0
20240320,130600,2143205120,6840,6840,6840,6800,560
20240320,130500,2139395230,6810,6810,6810,6810,0
20240320,130400,2139395230,6810,6810,6810,6810,362
20240320,130300,2136930010,6810,6840,6840,6810,2290
20240320,130200,2121315170,6840,6870,6870,6840,1106
20240320,130100,2113732810,6900,6900,6900,6900,1
20240320,130000,2113725910,6910,6910,6910,6910,0
20240320,125900,2113725910,6910,6910,6910,6910,0
20240320,125800,2113725910,6910,6870,6910,6870,47
20240320,125700,2113402620,6860,6880,6880,6860,1818
20240320,125600,2100931120,6870,6880,6880,6870,350
20240320,125500,2098526020,6910,6910,6910,6910,0
20240320,125400,2098526020,6910,6910,6910,6910,876
20240320,125300,2092472860,6880,6910,6910,6880,194
20240320,125200,2091133820,6920,6900,6920,6900,382
20240320,125100,2088495000,6900,6900,6900,6900,353
20240320,125000,2086059300,6920,6880,6920,6860,987
20240320,124900,2079276860,6880,6910,6910,6880,44
20240320,124800,2078974100,6900,6910,6920,6900,135
20240320,124700,2078041250,6900,6900,6900,6900,69
20240320,124600,2077565150,6910,6910,6910,6910,3
20240320,124500,2077544420,6900,6880,6900,6880,199
20240320,124400,2076175020,6880,6880,6880,6860,664
20240320,124300,2071615750,6880,6880,6880,6880,78
20240320,124200,2071079110,6920,6920,6920,6920,0
20240320,124100,2071079110,6920,6890,6920,6880,373
20240320,124000,2068502190,6920,6890,6920,6890,55
20240320,123900,2068123160,6890,6890,6890,6890,463
20240320,123800,2064933090,6900,6900,6900,6900,0
20240320,123700,2064933090,6900,6910,6920,6900,1550
20240320,123600,2054237440,6900,6900,6900,6900,0
20240320,123500,2054237440,6900,6900,6920,6900,133
20240320,123400,2053318240,6900,6910,6910,6900,279
20240320,123300,2051390860,6930,6930,6930,6930,883
20240320,123200,2045271670,6940,6920,6940,6920,634
20240320,123100,2040874270,6920,6920,6920,6890,831
20240320,123000,2035129980,6920,6940,6940,6920,477
20240320,122900,2031822600,6950,6920,6950,6920,1513
20240320,122800,2021311380,6940,6930,6940,6930,112
20240320,122700,2020535040,6930,6930,6940,6930,508
20240320,122600,2017013700,6920,6930,6940,6920,553
20240320,122500,2013181410,6940,6960,6960,6940,1221
20240320,122400,2004696130,6960,6930,6960,6920,6094
20240320,122300,1962438380,6930,6940,6940,6930,1250
20240320,122200,1953773660,6940,6900,6940,6900,2476
20240320,122100,1936619790,6900,6890,6900,6870,497
20240320,122000,1933192060,6890,6890,6890,6890,70
20240320,121900,1932709760,6880,6900,6900,6880,461
20240320,121800,1929530920,6900,6900,6900,6900,1188
20240320,121700,1921333720,6910,6910,6910,6910,2
20240320,121600,1921319900,6900,6890,6900,6880,1078
20240320,121500,1913888530,6880,6890,6890,6880,644
20240320,121400,1909457020,6900,6900,6900,6900,1
20240320,121300,1909450120,6890,6890,6890,6890,282
20240320,121200,1907507140,6900,6900,6900,6900,35
20240320,121100,1907265640,6900,6900,6900,6900,1
20240320,121000,1907258740,6900,6900,6900,6900,0
20240320,120900,1907258740,6900,6900,6900,6900,0
20240320,120800,1907258740,6900,6900,6900,6900,0
20240320,120700,1907258740,6900,6880,6900,6880,617
20240320,120600,1903013760,6890,6900,6900,6890,378
20240320,120500,1900406050,6910,6900,6920,6900,817
20240320,120400,1894764380,6910,6890,6910,6890,720
20240320,120300,1889798070,6890,6890,6890,6890,3
20240320,120200,1889777400,6890,6890,6890,6890,32
20240320,120100,1889556920,6890,6890,6890,6890,1
20240320,120000,1889550030,6900,6900,6900,6900,66
20240320,115900,1889094630,6900,6900,6900,6900,697
20240320,115800,1884285330,6910,6910,6910,6910,102
20240320,115700,1883580510,6910,6890,6910,6890,749
20240320,115600,1878410250,6900,6900,6900,6900,221
20240320,115500,1876885350,6900,6890,6900,6890,13
20240320,115400,1876795750,6880,6880,6880,6880,157
20240320,115300,1875715590,6900,6870,6900,6870,9
20240320,115200,1875653520,6900,6900,6900,6900,112
20240320,115100,1874880720,6900,6900,6900,6900,0
20240320,115000,1874880720,6900,6890,6900,6890,114
20240320,114900,1874095120,6900,6900,6900,6900,0
20240320,114800,1874095120,6900,6880,6900,6880,2
20240320,114700,1874081340,6860,6890,6890,6860,3652
20240320,114600,1848988120,6900,6900,6900,6900,78
20240320,114500,1848449920,6910,6910,6920,6910,259
20240320,114400,1846660140,6880,6910,6910,6880,156
20240320,114300,1845582520,6880,6900,6900,6880,99
20240320,114200,1844901070,6910,6890,6910,6880,39
20240320,114100,1844632500,6910,6910,6910,6910,1
20240320,114000,1844625590,6920,6920,6920,6920,0
20240320,113900,1844625590,6920,6920,6920,6920,0
20240320,113800,1844625590,6920,6900,6920,6890,656
20240320,113700,1840105330,6890,6900,6900,6890,502
20240320,113600,1836646430,6900,6880,6930,6880,5219
20240320,113500,1800598940,6890,6880,6890,6880,196
20240320,113400,1799250440,6880,6890,6890,6880,226
20240320,113300,1797695370,6880,6880,6890,6880,1423
20240320,113200,1787899900,6880,6880,6880,6880,380
20240320,113100,1785285500,6880,6880,6880,6880,70
20240320,113000,1784803900,6900,6900,6900,6900,0
20240320,112900,1784803900,6900,6900,6900,6890,796
20240320,112800,1779314500,6900,6910,6910,6900,619
20240320,112700,1775040220,6910,6910,6910,6870,594
20240320,112600,1770954460,6900,6900,6920,6900,111
20240320,112500,1770186760,6920,6920,6920,6920,2158
20240320,112400,1755253400,6920,6890,6920,6890,4247
20240320,112300,1725894970,6870,6870,6870,6870,200
20240320,112200,1724520970,6900,6890,6900,6890,438
20240320,112100,1721499070,6870,6890,6890,6870,110
20240320,112000,1720742380,6890,6890,6890,6890,3
20240320,111900,1720721710,6890,6890,6890,6890,37
20240320,111800,1720466780,6870,6880,6880,6870,1000
20240320,111700,1713596690,6880,6880,6880,6880,56
20240320,111600,1713211410,6880,6880,6880,6880,474
20240320,111500,1709950290,6880,6880,6890,6880,2411
20240320,111400,1693360070,6880,6860,6880,6860,1200
20240320,111300,1685108070,6860,6860,6860,6860,0
20240320,111200,1685108070,6860,6890,6890,6860,502
20240320,111100,1681664290,6860,6870,6870,6860,837
20240320,111000,1675916710,6870,6870,6870,6870,28
20240320,110900,1675724350,6870,6870,6870,6870,50
20240320,110800,1675380850,6870,6870,6870,6870,0
20240320,110700,1675380850,6870,6880,6880,6870,61
20240320,110600,1674961680,6880,6900,6900,6880,307
20240320,110500,1672849460,6900,6870,6910,6870,631
20240320,110400,1668502130,6840,6850,6850,6840,303
20240320,110300,1666427540,6850,6850,6850,6850,60
20240320,110200,1666016540,6850,6860,6860,6850,93
20240320,110100,1665379320,6870,6870,6870,6870,32
20240320,110000,1665159480,6890,6890,6890,6890,1900
20240320,105900,1652068480,6890,6900,6910,6890,3180
20240320,105800,1630121770,6900,6880,6900,6880,834
20240320,105700,1624374870,6910,6910,6910,6910,18
20240320,105600,1624250490,6920,6890,6920,6890,2665
20240320,105500,1605840370,6860,6860,6860,6860,1
20240320,105400,1605833510,6900,6900,6900,6900,0
20240320,105300,1605833510,6900,6900,6900,6900,150
20240320,105200,1604798510,6860,6890,6900,6860,436
20240320,105100,1601791650,6890,6880,6890,6860,881
20240320,105000,1595721600,6850,6850,6850,6850,303
20240320,104900,1593646050,6850,6850,6850,6850,32
20240320,104800,1593426850,6890,6880,6890,6880,939
20240320,104700,1586960190,6880,6880,6880,6880,24
20240320,104600,1586795070,6880,6870,6880,6870,760
20240320,104500,1581570020,6870,6870,6870,6870,618
20240320,104400,1577324360,6860,6860,6870,6860,879
20240320,104300,1571291420,6860,6860,6860,6860,100
20240320,104200,1570605420,6850,6870,6870,6840,429
20240320,104100,1567662450,6870,6840,6870,6830,718
20240320,104000,1562738280,6840,6830,6840,6830,173
20240320,103900,1561556430,6800,6820,6820,6800,45
20240320,103800,1561250330,6820,6810,6820,6810,582
20240320,103700,1557281100,6810,6810,6810,6810,10
20240320,103600,1557213000,6810,6800,6810,6800,642
20240320,103500,1552844400,6800,6800,6800,6800,155
20240320,103400,1551790400,6760,6780,6780,6760,1494
20240320,103300,1541683110,6780,6780,6780,6780,179
20240320,103200,1540469490,6810,6810,6820,6810,418
20240320,103100,1537619830,6780,6780,6780,6780,4
20240320,103000,1537592710,6780,6780,6780,6780,104
20240320,102900,1536887590,6820,6820,6820,6780,961
20240320,102800,1530358200,6820,6820,6820,6770,2367
20240320,102700,1514258910,6820,6820,6820,6780,751
20240320,102600,1509156500,6820,6830,6830,6820,136
20240320,102500,1508227770,6830,6850,6850,6770,8605
20240320,102400,1449677560,6850,6850,6850,6850,229
20240320,102300,1448108910,6850,6860,6860,6850,992
20240320,102200,1441309180,6860,6880,6880,6860,850
20240320,102100,1435470350,6880,6890,6890,6880,1433
20240320,102000,1425609090,6890,6890,6890,6890,454
20240320,101900,1422481030,6890,6890,6900,6890,190
20240320,101800,1421171920,6880,6890,6890,6880,2
20240320,101700,1421158150,6880,6890,6890,6880,314
20240320,101600,1418994890,6890,6890,6890,6890,31
20240320,101500,1418781300,6880,6870,6880,6870,563
20240320,101400,1414908230,6870,6870,6870,6870,441
20240320,101300,1411878560,6870,6870,6870,6870,144
20240320,101200,1410889280,6870,6870,6870,6870,2
20240320,101100,1410875540,6880,6870,6880,6870,96
20240320,101000,1410216010,6870,6830,6870,6830,2272
20240320,100900,1394611890,6840,6870,6870,6840,278
20240320,100800,1392707760,6860,6870,6870,6860,58
20240320,100700,1392309760,6870,6870,6870,6870,762
20240320,100600,1387074820,6870,6830,6870,6820,3164
20240320,100500,1365447440,6830,6850,6850,6830,1452
20240320,100400,1355515040,6850,6840,6850,6840,176
20240320,100300,1354310590,6850,6850,6870,6850,388
20240320,100200,1351650240,6850,6860,6870,6850,587
20240320,100100,1347622830,6860,6870,6870,6860,284
20240320,100000,1345674570,6860,6870,6880,6860,692
20240320,095900,1340920340,6860,6870,6870,6860,436
20240320,095800,1337929340,6880,6860,6890,6860,406
20240320,095700,1335140170,6860,6820,6860,6820,1835
20240320,095600,1322598260,6830,6890,6900,6810,4683
20240320,095500,1290538340,6900,6900,6900,6890,679
20240320,095400,1285855100,6900,6900,6920,6900,319
20240320,095300,1283653740,6920,6920,6920,6900,854
20240320,095200,1277745110,6930,6930,6940,6930,1226
20240320,095100,1269244870,6940,6900,6940,6900,1056
20240320,095000,1261950510,6890,6900,6900,6880,1060
20240320,094900,1254644220,6950,6950,6950,6900,2475
20240320,094800,1237543790,6950,6950,6970,6900,5276
20240320,094700,1201007890,6950,6980,6980,6940,1446
20240320,094600,1190957620,6980,6940,6980,6940,1633
20240320,094500,1179609240,6990,7000,7000,6940,1192
20240320,094400,1171312920,6970,7000,7000,6960,1317
20240320,094300,1162139350,6970,6980,7000,6970,3746
20240320,094200,1135960580,6960,6990,7020,6930,9451
20240320,094100,1069937370,6990,6950,6990,6950,3520
20240320,094000,1045388140,6960,6960,6960,6910,1246
20240320,093900,1036737930,6920,6940,6950,6920,3453
20240320,093800,1012810650,6930,6880,6940,6880,985
20240320,093700,1005983390,6940,7000,7000,6840,9872
20240320,093600,937619910,7000,6920,7000,6920,9640
20240320,093500,870336590,6960,7000,7020,6890,7756
20240320,093400,816491990,7020,6920,7040,6890,22327
20240320,093300,660257970,6920,6940,6950,6830,13857
20240320,093200,564677920,6940,6880,7050,6830,37955
20240320,093100,300425670,6830,6840,6890,6810,8002
20240320,093000,245507880,6840,6830,6870,6830,2468
20240320,092900,228584230,6840,6820,6850,6820,2488
20240320,092800,211593880,6820,6830,6900,6820,10444
20240320,092700,139777830,6850,6810,6850,6800,3112
20240320,092600,118496960,6800,6770,6840,6770,5028
20240320,092500,84290530,6780,6790,6790,6770,80
20240320,092400,83747540,6780,6770,6790,6760,2384
20240320,092300,67582960,6770,6760,6770,6750,1411
20240320,092200,58058100,6750,6700,6750,6700,1791
20240320,092100,46028280,6670,6670,6670,6670,3
20240320,092000,46008270,6660,6660,6660,6660,0
20240320,091900,46008270,6660,6700,6700,6660,17
20240320,091800,45894610,6700,6700,6700,6700,3
20240320,091700,45874510,6680,6700,6700,6650,619
20240320,091600,41748760,6700,6700,6700,6640,443
20240320,091500,38780900,6700,6690,6700,6690,2
20240320,091400,38767510,6640,6700,6700,6640,411
20240320,091300,36019890,6690,6690,6700,6690,843
20240320,091200,30380210,6700,6700,6700,6700,0
20240320,091100,30380210,6700,6700,6700,6690,13
20240320,091000,30293140,6700,6710,6720,6700,1116
20240320,090900,22806290,6710,6720,6720,6710,15
20240320,090800,22705620,6730,6730,6730,6730,1
20240320,090700,22698890,6720,6720,6720,6710,302
20240320,090600,20670950,6720,6710,6720,6710,308
20240320,090500,18604170,6710,6710,6710,6710,572
20240320,090400,14766050,6700,6710,6710,6700,54
20240320,090300,14403740,6710,6710,6710,6700,750
20240320,090200,9371270,6720,6720,6720,6720,97
20240320,090100,8719430,6720,6720,6720,6720,203
20240320,090000,7355270,6710,6740,6740,6710,1095