KissMeData/037440/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192000,683351790,6960,6960,6960,6960,2154
20240318,191900,683351790,6960,6960,6960,6960,0
20240318,191800,683351790,6960,6960,6960,6960,0
20240318,191700,683351790,6960,6960,6960,6960,0
20240318,191600,683351790,6960,6960,6960,6960,0
20240318,191500,683351790,6960,6960,6960,6960,0
20240318,191400,683351790,6960,6960,6960,6960,0
20240318,191300,683351790,6960,6960,6960,6960,0
20240318,191200,683351790,6960,6960,6960,6960,0
20240318,191100,683351790,6960,6960,6960,6960,0
20240318,191000,683351790,6960,6960,6960,6960,0
20240318,190900,683351790,6960,6960,6960,6960,0
20240318,190800,683351790,6960,6960,6960,6960,0
20240318,190700,683351790,6960,6960,6960,6960,0
20240318,190600,683351790,6960,6960,6960,6960,0
20240318,190500,683351790,6960,6960,6960,6960,0
20240318,190400,683351790,6960,6960,6960,6960,0
20240318,190300,683351790,6960,6960,6960,6960,0
20240318,190200,683351790,6960,6960,6960,6960,0
20240318,190100,683351790,6960,6960,6960,6960,0
20240318,190000,683351790,6960,6960,6960,6960,0
20240318,185900,683351790,6960,6960,6960,6960,0
20240318,185800,683351790,6960,6960,6960,6960,0
20240318,185700,683351790,6960,6960,6960,6960,0
20240318,185600,683351790,6960,6960,6960,6960,0
20240318,185500,683351790,6960,6960,6960,6960,0
20240318,185400,683351790,6960,6960,6960,6960,0
20240318,185300,683351790,6960,6960,6960,6960,0
20240318,185200,683351790,6960,6960,6960,6960,0
20240318,185100,683351790,6960,6960,6960,6960,0
20240318,185000,683351790,6960,6960,6960,6960,2154
20240318,184900,683351790,6960,6960,6960,6960,0
20240318,184800,683351790,6960,6960,6960,6960,0
20240318,184700,683351790,6960,6960,6960,6960,0
20240318,184600,683351790,6960,6960,6960,6960,0
20240318,184500,683351790,6960,6960,6960,6960,0
20240318,184400,683351790,6960,6960,6960,6960,0
20240318,184300,683351790,6960,6960,6960,6960,0
20240318,184200,683351790,6960,6960,6960,6960,0
20240318,184100,683351790,6960,6960,6960,6960,0
20240318,184000,683351790,6960,6960,6960,6960,0
20240318,183900,683351790,6960,6960,6960,6960,0
20240318,183800,683351790,6960,6960,6960,6960,0
20240318,183700,683351790,6960,6960,6960,6960,0
20240318,183600,683351790,6960,6960,6960,6960,0
20240318,183500,683351790,6960,6960,6960,6960,0
20240318,183400,683351790,6960,6960,6960,6960,0
20240318,183300,683351790,6960,6960,6960,6960,0
20240318,183200,683351790,6960,6960,6960,6960,0
20240318,183100,683351790,6960,6960,6960,6960,0
20240318,183000,683351790,6960,6960,6960,6960,0
20240318,182900,683351790,6960,6960,6960,6960,0
20240318,182800,683351790,6960,6960,6960,6960,0
20240318,182700,683351790,6960,6960,6960,6960,0
20240318,182600,683351790,6960,6960,6960,6960,0
20240318,182500,683351790,6960,6960,6960,6960,0
20240318,182400,683351790,6960,6960,6960,6960,0
20240318,182300,683351790,6960,6960,6960,6960,0
20240318,182200,683351790,6960,6960,6960,6960,0
20240318,182100,683351790,6960,6960,6960,6960,0
20240318,182000,683351790,6960,6960,6960,6960,2154
20240318,181900,683351790,6960,6960,6960,6960,0
20240318,181800,683351790,6960,6960,6960,6960,0
20240318,181700,683351790,6960,6960,6960,6960,0
20240318,181600,683351790,6960,6960,6960,6960,0
20240318,181500,683351790,6960,6960,6960,6960,0
20240318,181400,683351790,6960,6960,6960,6960,0
20240318,181300,683351790,6960,6960,6960,6960,0
20240318,181200,683351790,6960,6960,6960,6960,0
20240318,181100,683351790,6960,6960,6960,6960,0
20240318,181000,683351790,6960,6960,6960,6960,0
20240318,180900,683351790,6960,6960,6960,6960,0
20240318,180800,683351790,6960,6960,6960,6960,0
20240318,180700,683351790,6960,6960,6960,6960,0
20240318,180600,683351790,6960,6960,6960,6960,0
20240318,180500,683351790,6960,6960,6960,6960,0
20240318,180400,683351790,6960,6960,6960,6960,0
20240318,180300,683351790,6960,6960,6960,6960,0
20240318,180200,683351790,6960,6960,6960,6960,0
20240318,180100,683351790,6960,6960,6960,6960,0
20240318,180000,683351790,6960,6960,6960,6960,0
20240318,175900,683351790,6960,6960,6960,6960,0
20240318,175800,683351790,6960,6960,6960,6960,0
20240318,175700,683351790,6960,6960,6960,6960,0
20240318,175600,683351790,6960,6960,6960,6960,0
20240318,175500,683351790,6960,6960,6960,6960,0
20240318,175400,683351790,6960,6960,6960,6960,0
20240318,175300,683351790,6960,6960,6960,6960,0
20240318,175200,683351790,6960,6960,6960,6960,0
20240318,175100,683351790,6960,6960,6960,6960,0
20240318,175000,683351790,6960,6960,6960,6960,2154
20240318,174900,683351790,6960,6960,6960,6960,0
20240318,174800,683351790,6960,6960,6960,6960,0
20240318,174700,683351790,6960,6960,6960,6960,0
20240318,174600,683351790,6960,6960,6960,6960,0
20240318,174500,683351790,6960,6960,6960,6960,0
20240318,174400,683351790,6960,6960,6960,6960,0
20240318,174300,683351790,6960,6960,6960,6960,0
20240318,174200,683351790,6960,6960,6960,6960,0
20240318,174100,683351790,6960,6960,6960,6960,0
20240318,174000,683351790,6960,6960,6960,6960,0
20240318,173900,683351790,6960,6960,6960,6960,0
20240318,173800,683351790,6960,6960,6960,6960,0
20240318,173700,683351790,6960,6960,6960,6960,0
20240318,173600,683351790,6960,6960,6960,6960,0
20240318,173500,683351790,6960,6960,6960,6960,0
20240318,173400,683351790,6960,6960,6960,6960,0
20240318,173300,683351790,6960,6960,6960,6960,0
20240318,173200,683351790,6960,6960,6960,6960,0
20240318,173100,683351790,6960,6960,6960,6960,0
20240318,173000,683351790,6960,6960,6960,6960,0
20240318,172900,683351790,6960,6960,6960,6960,0
20240318,172800,683351790,6960,6960,6960,6960,0
20240318,172700,683351790,6960,6960,6960,6960,0
20240318,172600,683351790,6960,6960,6960,6960,0
20240318,172500,683351790,6960,6960,6960,6960,0
20240318,172400,683351790,6960,6960,6960,6960,0
20240318,172300,683351790,6960,6960,6960,6960,0
20240318,172200,683351790,6960,6960,6960,6960,0
20240318,172100,683351790,6960,6960,6960,6960,0
20240318,172000,683351790,6960,6960,6960,6960,2154
20240318,171900,683351790,6960,6960,6960,6960,0
20240318,171800,683351790,6960,6960,6960,6960,0
20240318,171700,683351790,6960,6960,6960,6960,0
20240318,171600,683351790,6960,6960,6960,6960,0
20240318,171500,683351790,6960,6960,6960,6960,0
20240318,171400,683351790,6960,6960,6960,6960,0
20240318,171300,683351790,6960,6960,6960,6960,0
20240318,171200,683351790,6960,6960,6960,6960,0
20240318,171100,683351790,6960,6960,6960,6960,0
20240318,171000,683351790,6960,6960,6960,6960,0
20240318,170900,683351790,6960,6960,6960,6960,0
20240318,170800,683351790,6960,6960,6960,6960,0
20240318,170700,683351790,6960,6960,6960,6960,0
20240318,170600,683351790,6960,6960,6960,6960,0
20240318,170500,683351790,6960,6960,6960,6960,0
20240318,170400,683351790,6960,6960,6960,6960,0
20240318,170300,683351790,6960,6960,6960,6960,0
20240318,170200,683351790,6960,6960,6960,6960,0
20240318,170100,683351790,6960,6960,6960,6960,0
20240318,170000,683351790,6960,6960,6960,6960,0
20240318,165900,683351790,6960,6960,6960,6960,0
20240318,165800,683351790,6960,6960,6960,6960,0
20240318,165700,683351790,6960,6960,6960,6960,0
20240318,165600,683351790,6960,6960,6960,6960,0
20240318,165500,683351790,6960,6960,6960,6960,0
20240318,165400,683351790,6960,6960,6960,6960,0
20240318,165300,683351790,6960,6960,6960,6960,0
20240318,165200,683351790,6960,6960,6960,6960,0
20240318,165100,683351790,6960,6960,6960,6960,0
20240318,165000,683351790,6960,6960,6960,6960,2154
20240318,164900,683351790,6960,6960,6960,6960,0
20240318,164800,683351790,6960,6960,6960,6960,0
20240318,164700,683351790,6960,6960,6960,6960,0
20240318,164600,683351790,6960,6960,6960,6960,0
20240318,164500,683351790,6960,6960,6960,6960,0
20240318,164400,683351790,6960,6960,6960,6960,0
20240318,164300,683351790,6960,6960,6960,6960,0
20240318,164200,683351790,6960,6960,6960,6960,0
20240318,164100,683351790,6960,6960,6960,6960,0
20240318,164000,683351790,6960,6960,6960,6960,0
20240318,163900,683351790,6960,6960,6960,6960,0
20240318,163800,683351790,6960,6960,6960,6960,0
20240318,163700,683351790,6960,6960,6960,6960,0
20240318,163600,683351790,6960,6960,6960,6960,0
20240318,163500,683351790,6960,6960,6960,6960,0
20240318,163400,683351790,6960,6960,6960,6960,0
20240318,163300,683351790,6960,6960,6960,6960,0
20240318,163200,683351790,6960,6960,6960,6960,0
20240318,163100,683351790,6960,6960,6960,6960,0
20240318,163000,683351790,6960,6960,6960,6960,0
20240318,162900,683351790,6960,6960,6960,6960,0
20240318,162800,683351790,6960,6960,6960,6960,0
20240318,162700,683351790,6960,6960,6960,6960,0
20240318,162600,683351790,6960,6960,6960,6960,0
20240318,162500,683351790,6960,6960,6960,6960,0
20240318,162400,683351790,6960,6960,6960,6960,0
20240318,162300,683351790,6960,6960,6960,6960,0
20240318,162200,683351790,6960,6960,6960,6960,0
20240318,162100,683351790,6960,6960,6960,6960,0
20240318,162000,683351790,6960,6960,6960,6960,2154
20240318,161900,683351790,6960,6960,6960,6960,0
20240318,161800,683351790,6960,6960,6960,6960,0
20240318,161700,683351790,6960,6960,6960,6960,0
20240318,161600,683351790,6960,6960,6960,6960,0
20240318,161500,683351790,6960,6960,6960,6960,0
20240318,161400,683351790,6960,6960,6960,6960,0
20240318,161300,683351790,6960,6960,6960,6960,0
20240318,161200,683351790,6960,6960,6960,6960,0
20240318,161100,683351790,6960,6960,6960,6960,0
20240318,161000,683351790,6960,6960,6960,6960,0
20240318,160900,683351790,6960,6960,6960,6960,0
20240318,160800,683351790,6960,6960,6960,6960,0
20240318,160700,683351790,6960,6960,6960,6960,0
20240318,160600,683351790,6960,6960,6960,6960,0
20240318,160500,683351790,6960,6960,6960,6960,0
20240318,160400,683351790,6960,6960,6960,6960,0
20240318,160300,683351790,6960,6960,6960,6960,0
20240318,160200,683351790,6960,6960,6960,6960,0
20240318,160100,683351790,6960,6960,6960,6960,0
20240318,160000,683351790,6960,6960,6960,6960,0
20240318,155900,683351790,6960,6960,6960,6960,0
20240318,155800,683351790,6960,6960,6960,6960,0
20240318,155700,683351790,6960,6960,6960,6960,0
20240318,155600,683351790,6960,6960,6960,6960,0
20240318,155500,683351790,6960,6960,6960,6960,0
20240318,155400,683351790,6960,6960,6960,6960,0
20240318,155300,683351790,6960,6960,6960,6960,0
20240318,155200,683351790,6960,6960,6960,6960,0
20240318,155100,683351790,6960,6960,6960,6960,0
20240318,155000,683351790,6960,6960,6960,6960,2154
20240318,154900,683351790,6960,6960,6960,6960,0
20240318,154800,683351790,6960,6960,6960,6960,0
20240318,154700,683351790,6960,6960,6960,6960,0
20240318,154600,683351790,6960,6960,6960,6960,0
20240318,154500,683351790,6960,6960,6960,6960,0
20240318,154400,683351790,6960,6960,6960,6960,0
20240318,154300,683351790,6960,6960,6960,6960,0
20240318,154200,683351790,6960,6960,6960,6960,0
20240318,154100,683351790,6960,6960,6960,6960,0
20240318,154000,683351790,6960,6960,6960,6960,0
20240318,153900,683351790,6960,6960,6960,6960,0
20240318,153800,683351790,6960,6960,6960,6960,0
20240318,153700,683351790,6960,6960,6960,6960,0
20240318,153600,683351790,6960,6960,6960,6960,0
20240318,153500,683351790,6960,6960,6960,6960,0
20240318,153400,683351790,6960,6960,6960,6960,0
20240318,153300,683351790,6960,6960,6960,6960,0
20240318,153200,683351790,6960,6960,6960,6960,0
20240318,153100,683351790,6960,6960,6960,6960,0
20240318,153000,683351790,6960,6960,6960,6960,2154
20240318,152900,668359950,6960,6960,6960,6960,0
20240318,152800,668359950,6960,6960,6960,6960,0
20240318,152700,668359950,6960,6960,6960,6960,0
20240318,152600,668359950,6960,6960,6960,6960,0
20240318,152500,668359950,6960,6960,6960,6960,0
20240318,152400,668359950,6960,6960,6960,6960,0
20240318,152300,668359950,6960,6960,6960,6960,0
20240318,152200,668359950,6960,6960,6960,6960,0
20240318,152100,668359950,6960,6960,6960,6960,0
20240318,152000,668359950,6960,6960,6960,6960,0
20240318,151900,668359950,6960,6950,6960,6950,469
20240318,151800,665100360,6960,6960,6960,6960,354
20240318,151700,662636520,6960,6960,6960,6960,2
20240318,151600,662622600,6950,6950,6950,6950,518
20240318,151500,659022500,6960,6960,6960,6960,5
20240318,151400,658987700,6960,6960,6960,6950,62
20240318,151300,658556680,6970,6970,6970,6970,0
20240318,151200,658556680,6970,6970,6970,6970,0
20240318,151100,658556680,6970,6970,6970,6970,0
20240318,151000,658556680,6970,6970,6970,6970,1
20240318,150900,658549710,6960,6970,6970,6960,448
20240318,150800,655431620,6970,6970,6970,6970,150
20240318,150700,654386120,6970,6970,6970,6970,0
20240318,150600,654386120,6970,6970,6970,6970,35
20240318,150500,654142170,6970,6960,6970,6960,101
20240318,150400,653439200,6960,6970,6970,6960,506
20240318,150300,649917340,6970,6970,6970,6970,201
20240318,150200,648516370,6970,6970,6970,6970,5
20240318,150100,648481520,6970,6970,6970,6970,200
20240318,150000,647087520,6970,6970,6970,6970,0
20240318,145900,647087520,6970,6970,6970,6970,0
20240318,145800,647087520,6970,6970,6970,6970,9
20240318,145700,647024790,6960,6960,6960,6960,1408
20240318,145600,637225110,6960,6960,6960,6960,1
20240318,145500,637218150,6950,6950,6970,6950,459
20240318,145400,634028060,6950,6950,6950,6940,1954
20240318,145300,620457760,6950,6960,6970,6950,426
20240318,145200,617496990,6950,6950,6950,6950,100
20240318,145100,616801990,6950,6980,6980,6950,474
20240318,145000,613505840,6970,6970,6970,6970,4
20240318,144900,613477960,6970,6970,6970,6970,33
20240318,144800,613247950,6980,6980,6980,6980,1
20240318,144700,613240970,6960,6980,6980,6960,2
20240318,144600,613227030,6980,6980,6980,6980,0
20240318,144500,613227030,6980,6980,6980,6980,0
20240318,144400,613227030,6980,6980,6980,6980,1
20240318,144300,613220050,6980,6970,6980,6970,73
20240318,144200,612711220,6980,6970,6980,6970,33
20240318,144100,612481190,6970,6970,6970,6970,302
20240318,144000,610376250,6960,6960,6960,6960,480
20240318,143900,607035450,6960,6960,6960,6960,1
20240318,143800,607028490,6950,6960,6960,6950,47
20240318,143700,606701470,6960,6960,6960,6960,3
20240318,143600,606680590,6950,6950,6950,6950,0
20240318,143500,606680590,6950,6950,6950,6950,0
20240318,143400,606680590,6950,6950,6950,6950,5
20240318,143300,606645840,6940,6950,6950,6940,401
20240318,143200,603860130,6960,6960,6960,6960,0
20240318,143100,603860130,6960,6960,6960,6960,0
20240318,143000,603860130,6960,6960,6960,6960,0
20240318,142900,603860130,6960,6960,6960,6960,30
20240318,142800,603651330,6950,6950,6950,6950,13
20240318,142700,603560980,6960,6960,6960,6960,0
20240318,142600,603560980,6960,6960,6960,6960,20
20240318,142500,603421780,6960,6960,6960,6960,30
20240318,142400,603212980,6940,6960,6960,6940,111
20240318,142300,602442160,6950,6950,6950,6950,581
20240318,142200,598404210,6940,6940,6940,6940,2
20240318,142100,598390330,6950,6950,6950,6950,1
20240318,142000,598383380,6950,6950,6950,6950,36
20240318,141900,598133180,6950,6950,6950,6950,55
20240318,141800,597750930,6950,6950,6950,6950,60
20240318,141700,597333930,6950,6950,6950,6950,10
20240318,141600,597264430,6950,6940,6950,6940,57
20240318,141500,596868300,6950,6950,6950,6950,0
20240318,141400,596868300,6950,6950,6950,6950,3
20240318,141300,596847450,6950,6950,6950,6950,310
20240318,141200,594692950,6950,6950,6950,6950,0
20240318,141100,594692950,6950,6950,6950,6950,0
20240318,141000,594692950,6950,6950,6950,6950,3
20240318,140900,594672100,6950,6950,6950,6950,300
20240318,140800,592587100,6950,6950,6950,6950,0
20240318,140700,592587100,6950,6950,6950,6950,0
20240318,140600,592587100,6950,6950,6950,6950,1
20240318,140500,592580150,6950,6950,6950,6950,7
20240318,140400,592531500,6950,6940,6950,6940,236
20240318,140300,590892530,6940,6940,6940,6940,13
20240318,140200,590802310,6940,6940,6940,6940,85
20240318,140100,590212410,6950,6950,6950,6950,0
20240318,140000,590212410,6950,6950,6950,6950,285
20240318,135900,588231660,6950,6950,6950,6950,50
20240318,135800,587884160,6950,6950,6950,6950,0
20240318,135700,587884160,6950,6950,6950,6950,5
20240318,135600,587849410,6950,6950,6950,6950,2
20240318,135500,587835510,6950,6950,6950,6950,1
20240318,135400,587828560,6950,6950,6950,6950,1
20240318,135300,587821610,6940,6940,6940,6940,0
20240318,135200,587821610,6940,6940,6940,6940,0
20240318,135100,587821610,6940,6940,6940,6940,132
20240318,135000,586905530,6940,6940,6940,6940,2
20240318,134900,586891650,6940,6940,6940,6940,0
20240318,134800,586891650,6940,6940,6940,6940,0
20240318,134700,586891650,6940,6940,6940,6940,0
20240318,134600,586891650,6940,6940,6940,6940,0
20240318,134500,586891650,6940,6940,6940,6940,0
20240318,134400,586891650,6940,6940,6940,6940,200
20240318,134300,585503650,6950,6950,6950,6950,5
20240318,134200,585468900,6950,6950,6950,6950,0
20240318,134100,585468900,6950,6950,6950,6950,0
20240318,134000,585468900,6950,6960,6960,6950,184
20240318,133900,584190080,6950,6960,6960,6950,144
20240318,133800,583189240,6960,6960,6960,6960,0
20240318,133700,583189240,6960,6960,6960,6960,0
20240318,133600,583189240,6960,6950,6960,6950,101
20240318,133500,582486290,6960,6960,6960,6960,22
20240318,133400,582333170,6950,6950,6950,6950,10
20240318,133300,582263670,6950,6950,6960,6950,135
20240318,133200,581325320,6960,6960,6960,6960,11
20240318,133100,581248760,6960,6960,6960,6960,0
20240318,133000,581248760,6960,6970,6970,6960,66
20240318,132900,580789380,6970,6970,6970,6970,0
20240318,132800,580789380,6970,6970,6970,6970,0
20240318,132700,580789380,6970,6950,6970,6950,325
20240318,132600,578530330,6960,6980,6980,6960,104
20240318,132500,577806000,6980,6980,6980,6980,0
20240318,132400,577806000,6980,6980,6980,6980,0
20240318,132300,577806000,6980,6960,6980,6950,80
20240318,132200,577249680,6980,6980,6980,6980,0
20240318,132100,577249680,6980,6970,6980,6970,614
20240318,132000,572965080,6970,6970,6970,6970,0
20240318,131900,572965080,6970,6970,6970,6970,0
20240318,131800,572965080,6970,6970,6970,6970,1
20240318,131700,572958110,6970,6970,6970,6970,0
20240318,131600,572958110,6970,6970,6970,6970,0
20240318,131500,572958110,6970,6970,6970,6970,2
20240318,131400,572944170,6970,6970,6970,6970,0
20240318,131300,572944170,6970,6970,6970,6970,0
20240318,131200,572944170,6970,6940,6970,6940,8
20240318,131100,572888560,6970,6970,6970,6970,0
20240318,131000,572888560,6970,6970,6970,6970,0
20240318,130900,572888560,6970,6970,6970,6970,0
20240318,130800,572888560,6970,6970,6970,6970,110
20240318,130700,572121860,6970,6970,6970,6970,0
20240318,130600,572121860,6970,6970,6970,6970,20
20240318,130500,571982460,6970,6940,6970,6940,202
20240318,130400,570580520,6970,6950,6970,6950,2
20240318,130300,570566600,6950,6950,6950,6950,19
20240318,130200,570434550,6950,6950,6950,6950,0
20240318,130100,570434550,6950,6950,6950,6950,1
20240318,130000,570427600,6980,6980,6980,6980,0
20240318,125900,570427600,6980,6980,6980,6980,5
20240318,125800,570392700,6980,6980,6980,6980,0
20240318,125700,570392700,6980,6980,6980,6980,2
20240318,125600,570378740,6970,6970,6970,6970,0
20240318,125500,570378740,6970,6970,6970,6940,512
20240318,125400,566821780,6970,6980,6980,6970,88
20240318,125300,566207620,6980,6980,6980,6980,215
20240318,125200,564706920,6980,6980,6980,6980,0
20240318,125100,564706920,6980,6980,6980,6980,0
20240318,125000,564706920,6980,6980,6980,6980,0
20240318,124900,564706920,6980,6980,6980,6980,8
20240318,124800,564651080,6980,6980,6980,6980,20
20240318,124700,564511480,6980,6980,6980,6980,0
20240318,124600,564511480,6980,6980,6980,6980,0
20240318,124500,564511480,6980,6980,6980,6980,0
20240318,124400,564511480,6980,6980,6980,6980,3
20240318,124300,564490540,6980,6980,6980,6970,10
20240318,124200,564420820,6980,6970,6980,6970,1002
20240318,124100,557436860,6970,6970,6970,6970,0
20240318,124000,557436860,6970,6970,6970,6970,0
20240318,123900,557436860,6970,6970,6970,6970,0
20240318,123800,557436860,6970,6970,6970,6970,1
20240318,123700,557429890,6970,6940,6970,6940,267
20240318,123600,555576850,6970,6950,6970,6950,3
20240318,123500,555555980,6950,6950,6950,6950,500
20240318,123400,552080980,6950,6950,6950,6950,0
20240318,123300,552080980,6950,6950,6950,6950,3
20240318,123200,552060130,6940,6950,6950,6940,190
20240318,123100,550740520,6950,6950,6950,6950,0
20240318,123000,550740520,6950,6950,6950,6950,8
20240318,122900,550684920,6950,6950,6950,6950,2
20240318,122800,550671020,6940,6940,6940,6940,0
20240318,122700,550671020,6940,6940,6940,6940,0
20240318,122600,550671020,6940,6940,6940,6940,0
20240318,122500,550671020,6940,6940,6940,6940,16
20240318,122400,550559980,6940,6940,6940,6940,53
20240318,122300,550192160,6930,6930,6930,6930,0
20240318,122200,550192160,6930,6930,6930,6930,113
20240318,122100,549409070,6930,6930,6930,6930,0
20240318,122000,549409070,6930,6930,6930,6930,14
20240318,121900,549312050,6940,6940,6940,6940,1
20240318,121800,549305110,6920,6920,6920,6920,500
20240318,121700,545845110,6920,6920,6920,6920,200
20240318,121600,544461110,6920,6920,6920,6920,313
20240318,121500,542295150,6920,6920,6920,6920,0
20240318,121400,542295150,6920,6930,6930,6920,500
20240318,121300,538835050,6930,6930,6930,6930,0
20240318,121200,538835050,6930,6930,6930,6930,1
20240318,121100,538828120,6930,6930,6930,6930,500
20240318,121000,535363120,6940,6940,6940,6940,1
20240318,120900,535356180,6940,6930,6940,6930,11
20240318,120800,535279940,6940,6940,6940,6930,172
20240318,120700,534086960,6940,6940,6940,6940,0
20240318,120600,534086960,6940,6930,6940,6930,609
20240318,120500,529860590,6940,6940,6940,6940,1
20240318,120400,529853650,6940,6940,6940,6930,304
20240318,120300,527744290,6940,6940,6940,6930,202
20240318,120200,526342420,6940,6940,6940,6940,150
20240318,120100,525301420,6940,6940,6940,6940,0
20240318,120000,525301420,6940,6940,6940,6940,0
20240318,115900,525301420,6940,6940,6940,6940,2
20240318,115800,525287540,6940,6930,6940,6920,458
20240318,115700,522117830,6930,6930,6930,6930,9
20240318,115600,522055460,6930,6930,6930,6930,5
20240318,115500,522020810,6920,6920,6920,6920,120
20240318,115400,521190410,6920,6920,6920,6920,0
20240318,115300,521190410,6920,6920,6920,6920,1000
20240318,115200,514270410,6920,6930,6940,6920,504
20240318,115100,510781390,6930,6930,6930,6930,118
20240318,115000,509963650,6930,6930,6930,6930,54
20240318,114900,509589430,6930,6930,6930,6930,2
20240318,114800,509575570,6930,6930,6930,6930,443
20240318,114700,506505580,6930,6930,6930,6930,7
20240318,114600,506457070,6930,6930,6930,6930,292
20240318,114500,504433510,6930,6930,6930,6930,1252
20240318,114400,495757150,6930,6930,6930,6930,80
20240318,114300,495202750,6930,6930,6930,6930,39
20240318,114200,494932480,6930,6930,6930,6930,169
20240318,114100,493761310,6940,6940,6940,6940,1
20240318,114000,493754370,6940,6940,6940,6940,17
20240318,113900,493636390,6940,6940,6940,6940,0
20240318,113800,493636390,6940,6940,6940,6940,1
20240318,113700,493629450,6940,6940,6940,6940,150
20240318,113600,492588450,6940,6940,6940,6940,0
20240318,113500,492588450,6940,6940,6940,6940,2
20240318,113400,492574570,6930,6930,6930,6930,1000
20240318,113300,485644570,6940,6940,6940,6940,10
20240318,113200,485575170,6940,6940,6940,6940,101
20240318,113100,484874230,6940,6940,6940,6940,3
20240318,113000,484853410,6940,6940,6940,6940,9
20240318,112900,484790950,6940,6940,6940,6940,212
20240318,112800,483319670,6940,6940,6940,6940,323
20240318,112700,481078050,6940,6940,6940,6940,126
20240318,112600,480203610,6940,6940,6940,6940,0
20240318,112500,480203610,6940,6940,6940,6940,23
20240318,112400,480043990,6930,6930,6930,6930,10
20240318,112300,479974690,6930,6930,6930,6930,1216
20240318,112200,471547810,6930,6930,6930,6920,200
20240318,112100,470162780,6930,6930,6930,6930,614
20240318,112000,465907760,6940,6940,6940,6940,2
20240318,111900,465893880,6940,6930,6940,6930,1003
20240318,111800,458943040,6940,6940,6940,6940,16
20240318,111700,458832000,6940,6940,6940,6940,20
20240318,111600,458693200,6940,6940,6940,6940,56
20240318,111500,458304560,6940,6940,6940,6940,222
20240318,111400,456763880,6940,6950,6950,6940,112
20240318,111300,455985580,6950,6950,6950,6950,0
20240318,111200,455985580,6950,6950,6950,6950,5
20240318,111100,455950830,6950,6940,6950,6940,5
20240318,111000,455916120,6940,6930,6940,6930,131
20240318,110900,455008280,6930,6940,6940,6930,526
20240318,110800,451361630,6950,6950,6950,6950,0
20240318,110700,451361630,6950,6940,6950,6940,432
20240318,110600,448363540,6940,6940,6950,6940,552
20240318,110500,444532520,6940,6960,6960,6940,515
20240318,110400,440954650,6970,6970,6970,6960,7
20240318,110300,440905870,6980,6980,6980,6980,1
20240318,110200,440898890,6960,6970,6980,6960,7
20240318,110100,440850100,6970,6970,6970,6960,483
20240318,110000,437483620,6950,6950,6950,6950,249
20240318,105900,435753070,6950,6970,6970,6950,10
20240318,105800,435683390,6970,6970,6970,6950,7
20240318,105700,435634660,6950,6960,6970,6950,1333
20240318,105600,426365760,6960,6960,6960,6960,1
20240318,105500,426358800,6970,6970,6970,6970,5
20240318,105400,426323950,6970,6970,6970,6970,2
20240318,105300,426310010,6970,6960,6970,6960,2
20240318,105200,426296080,6970,6970,6970,6960,68
20240318,105100,425822130,6970,6970,6970,6970,0
20240318,105000,425822130,6970,6970,6970,6970,6
20240318,104900,425780310,6970,6970,6970,6970,0
20240318,104800,425780310,6970,6980,6980,6970,18
20240318,104700,425654820,6970,6970,6970,6970,0
20240318,104600,425654820,6970,6970,6970,6970,32
20240318,104500,425431780,6970,6970,6970,6960,63
20240318,104400,424992810,6970,6970,6970,6970,66
20240318,104300,424532790,6970,6970,6970,6970,0
20240318,104200,424532790,6970,6970,6970,6970,158
20240318,104100,423431530,6980,6980,6980,6980,0
20240318,104000,423431530,6980,6980,6980,6970,17
20240318,103900,423313010,6980,6970,6980,6970,36
20240318,103800,423062020,6970,6970,6970,6970,0
20240318,103700,423062020,6970,6970,6970,6970,236
20240318,103600,421417100,6970,6970,6970,6970,2
20240318,103500,421403160,6950,6950,6950,6950,0
20240318,103400,421403160,6950,6950,6950,6950,0
20240318,103300,421403160,6950,6950,6950,6950,318
20240318,103200,419193060,6960,6950,6960,6950,256
20240318,103100,417413850,6950,6950,6950,6950,200
20240318,103000,416023850,6950,6950,6950,6950,57
20240318,102900,415627700,6970,6960,6970,6960,79
20240318,102800,415077850,6950,6950,6950,6950,197
20240318,102700,413708700,6960,6960,6960,6960,6
20240318,102600,413666940,6960,6950,6960,6940,1002
20240318,102500,406712420,6970,6960,6970,6960,5
20240318,102400,406677610,6960,6960,6960,6960,10
20240318,102300,406608010,6970,6950,6970,6950,494
20240318,102200,403174650,6950,6950,6950,6950,20
20240318,102100,403035650,6950,6950,6950,6950,563
20240318,102000,399122800,6950,6950,6950,6950,348
20240318,101900,396704200,6950,6950,6950,6950,8
20240318,101800,396648600,6940,6940,6940,6940,41
20240318,101700,396364060,6940,6950,6950,6940,571
20240318,101600,392397620,6950,6970,6970,6950,457
20240318,101500,389220940,6970,6960,6970,6960,25
20240318,101400,389046720,6960,6960,6970,6960,961
20240318,101300,382358140,6970,6980,6980,6970,1215
20240318,101200,373889580,6980,6980,6980,6980,3
20240318,101100,373868640,6980,6970,6980,6970,2
20240318,101000,373854690,6980,6980,6980,6970,167
20240318,100900,372690520,6980,6960,6980,6960,870
20240318,100800,366631290,6980,6960,6980,6960,2
20240318,100700,366617350,6980,6980,6980,6980,2
20240318,100600,366603390,6980,6970,6980,6960,2101
20240318,100500,351978690,6980,6980,6980,6980,1
20240318,100400,351971710,6970,6970,6970,6970,0
20240318,100300,351971710,6970,6980,6980,6970,91
20240318,100200,351337190,6980,6970,6980,6970,259
20240318,100100,349529790,6970,6970,6970,6970,57
20240318,100000,349132500,6970,6960,6970,6960,30
20240318,095900,348923690,6960,6970,6970,6960,319
20240318,095800,346700350,6970,6960,6970,6960,99
20240318,095700,346011290,6970,6970,6970,6970,221
20240318,095600,344470920,6970,6980,6980,6970,62
20240318,095500,344038750,6980,6980,6980,6970,14
20240318,095400,343941100,6970,6970,6970,6970,700
20240318,095300,339062100,6980,6980,6980,6980,1
20240318,095200,339055120,6980,6960,6980,6960,200
20240318,095100,337663080,6960,6960,6960,6950,174
20240318,095000,336453540,6950,6940,6950,6940,82
20240318,094900,335883650,6940,6960,6960,6940,1931
20240318,094800,322456720,6970,6970,6970,6970,745
20240318,094700,317264070,6980,6970,6980,6970,702
20240318,094600,312369680,6970,6970,6970,6960,257
20240318,094500,310580740,6970,6970,6970,6970,10
20240318,094400,310511040,6970,6950,6970,6950,530
20240318,094300,306822230,6960,6960,6960,6950,7
20240318,094200,306773520,6960,6950,6960,6950,240
20240318,094100,305104120,6960,6960,6960,6940,6
20240318,094000,305062400,6950,6940,6950,6940,128
20240318,093900,304173470,6950,6940,6950,6930,803
20240318,093800,298605030,6930,6940,6940,6930,499
20240318,093700,295142600,6940,6930,6940,6930,170
20240318,093600,293963800,6930,6930,6930,6930,945
20240318,093500,287414950,6940,6940,6940,6940,1
20240318,093400,287408010,6940,6940,6940,6930,1534
20240318,093300,276771370,6940,6930,6940,6930,127
20240318,093200,275890990,6930,6940,6940,6930,232
20240318,093100,274280950,6940,6940,6940,6930,1527
20240318,093000,263692400,6940,6940,6940,6940,129
20240318,092900,262797140,6940,6940,6940,6930,69
20240318,092800,262318500,6940,6940,6940,6930,56
20240318,092700,261930370,6940,6940,6940,6940,5
20240318,092600,261895670,6940,6930,6940,6930,909
20240318,092500,255595250,6930,6940,6940,6930,237
20240318,092400,253950970,6940,6940,6940,6940,85
20240318,092300,253361070,6940,6940,6940,6930,836
20240318,092200,247559320,6940,6940,6940,6930,143
20240318,092100,246567400,6940,6940,6940,6940,85
20240318,092000,245977500,6940,6920,6940,6920,217
20240318,091900,244472500,6920,6930,6940,6920,861
20240318,091800,238507390,6930,6930,6930,6930,209
20240318,091700,237059020,6940,6920,6940,6920,429
20240318,091600,234082620,6910,6910,6910,6910,420
20240318,091500,231180420,6910,6910,6920,6910,4411
20240318,091400,200699150,6940,6960,6960,6910,5137
20240318,091300,165040530,6960,6960,6960,6950,920
20240318,091200,158644550,6960,6960,6980,6950,1588
20240318,091100,147592490,6960,6980,6980,6960,1454
20240318,091000,137466570,7000,6980,7000,6960,541
20240318,090900,133697590,7000,7010,7010,6960,601
20240318,090800,129493670,7020,7030,7030,6960,1033
20240318,090700,122287710,7000,7040,7040,7000,1335
20240318,090600,112930820,7010,7040,7040,7010,3540
20240318,090500,88111130,7020,7060,7060,7020,446
20240318,090400,84980050,7070,7050,7070,7010,742
20240318,090300,79764330,7090,7040,7090,7040,55
20240318,090200,79374430,7040,7070,7090,7040,2516
20240318,090100,61602110,7050,7100,7100,7050,1412
20240318,090000,51631090,7120,7150,7150,7110,7223