KissMeData/073110/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194800,92662520,6150,6150,6150,6150,417
20240318,194700,92662520,6150,6150,6150,6150,0
20240318,194600,92662520,6150,6150,6150,6150,0
20240318,194500,92662520,6150,6150,6150,6150,0
20240318,194400,92662520,6150,6150,6150,6150,0
20240318,194300,92662520,6150,6150,6150,6150,0
20240318,194200,92662520,6150,6150,6150,6150,0
20240318,194100,92662520,6150,6150,6150,6150,0
20240318,194000,92662520,6150,6150,6150,6150,0
20240318,193900,92662520,6150,6150,6150,6150,0
20240318,193800,92662520,6150,6150,6150,6150,0
20240318,193700,92662520,6150,6150,6150,6150,0
20240318,193600,92662520,6150,6150,6150,6150,0
20240318,193500,92662520,6150,6150,6150,6150,0
20240318,193400,92662520,6150,6150,6150,6150,0
20240318,193300,92662520,6150,6150,6150,6150,0
20240318,193200,92662520,6150,6150,6150,6150,0
20240318,193100,92662520,6150,6150,6150,6150,0
20240318,193000,92662520,6150,6150,6150,6150,0
20240318,192900,92662520,6150,6150,6150,6150,0
20240318,192800,92662520,6150,6150,6150,6150,0
20240318,192700,92662520,6150,6150,6150,6150,0
20240318,192600,92662520,6150,6150,6150,6150,0
20240318,192500,92662520,6150,6150,6150,6150,0
20240318,192400,92662520,6150,6150,6150,6150,0
20240318,192300,92662520,6150,6150,6150,6150,0
20240318,192200,92662520,6150,6150,6150,6150,0
20240318,192100,92662520,6150,6150,6150,6150,0
20240318,192000,92662520,6150,6150,6150,6150,0
20240318,191900,92662520,6150,6150,6150,6150,0
20240318,191800,92662520,6150,6150,6150,6150,417
20240318,191700,92662520,6150,6150,6150,6150,0
20240318,191600,92662520,6150,6150,6150,6150,0
20240318,191500,92662520,6150,6150,6150,6150,0
20240318,191400,92662520,6150,6150,6150,6150,0
20240318,191300,92662520,6150,6150,6150,6150,0
20240318,191200,92662520,6150,6150,6150,6150,0
20240318,191100,92662520,6150,6150,6150,6150,0
20240318,191000,92662520,6150,6150,6150,6150,0
20240318,190900,92662520,6150,6150,6150,6150,0
20240318,190800,92662520,6150,6150,6150,6150,0
20240318,190700,92662520,6150,6150,6150,6150,0
20240318,190600,92662520,6150,6150,6150,6150,0
20240318,190500,92662520,6150,6150,6150,6150,0
20240318,190400,92662520,6150,6150,6150,6150,0
20240318,190300,92662520,6150,6150,6150,6150,0
20240318,190200,92662520,6150,6150,6150,6150,0
20240318,190100,92662520,6150,6150,6150,6150,0
20240318,190000,92662520,6150,6150,6150,6150,0
20240318,185900,92662520,6150,6150,6150,6150,0
20240318,185800,92662520,6150,6150,6150,6150,0
20240318,185700,92662520,6150,6150,6150,6150,0
20240318,185600,92662520,6150,6150,6150,6150,0
20240318,185500,92662520,6150,6150,6150,6150,0
20240318,185400,92662520,6150,6150,6150,6150,0
20240318,185300,92662520,6150,6150,6150,6150,0
20240318,185200,92662520,6150,6150,6150,6150,0
20240318,185100,92662520,6150,6150,6150,6150,0
20240318,185000,92662520,6150,6150,6150,6150,0
20240318,184900,92662520,6150,6150,6150,6150,0
20240318,184800,92662520,6150,6150,6150,6150,417
20240318,184700,92662520,6150,6150,6150,6150,0
20240318,184600,92662520,6150,6150,6150,6150,0
20240318,184500,92662520,6150,6150,6150,6150,0
20240318,184400,92662520,6150,6150,6150,6150,0
20240318,184300,92662520,6150,6150,6150,6150,0
20240318,184200,92662520,6150,6150,6150,6150,0
20240318,184100,92662520,6150,6150,6150,6150,0
20240318,184000,92662520,6150,6150,6150,6150,0
20240318,183900,92662520,6150,6150,6150,6150,0
20240318,183800,92662520,6150,6150,6150,6150,0
20240318,183700,92662520,6150,6150,6150,6150,0
20240318,183600,92662520,6150,6150,6150,6150,0
20240318,183500,92662520,6150,6150,6150,6150,0
20240318,183400,92662520,6150,6150,6150,6150,0
20240318,183300,92662520,6150,6150,6150,6150,0
20240318,183200,92662520,6150,6150,6150,6150,0
20240318,183100,92662520,6150,6150,6150,6150,0
20240318,183000,92662520,6150,6150,6150,6150,0
20240318,182900,92662520,6150,6150,6150,6150,0
20240318,182800,92662520,6150,6150,6150,6150,0
20240318,182700,92662520,6150,6150,6150,6150,0
20240318,182600,92662520,6150,6150,6150,6150,0
20240318,182500,92662520,6150,6150,6150,6150,0
20240318,182400,92662520,6150,6150,6150,6150,0
20240318,182300,92662520,6150,6150,6150,6150,0
20240318,182200,92662520,6150,6150,6150,6150,0
20240318,182100,92662520,6150,6150,6150,6150,0
20240318,182000,92662520,6150,6150,6150,6150,0
20240318,181900,92662520,6150,6150,6150,6150,0
20240318,181800,92662520,6150,6150,6150,6150,417
20240318,181700,92662520,6150,6150,6150,6150,0
20240318,181600,92662520,6150,6150,6150,6150,0
20240318,181500,92662520,6150,6150,6150,6150,0
20240318,181400,92662520,6150,6150,6150,6150,0
20240318,181300,92662520,6150,6150,6150,6150,0
20240318,181200,92662520,6150,6150,6150,6150,0
20240318,181100,92662520,6150,6150,6150,6150,0
20240318,181000,92662520,6150,6150,6150,6150,0
20240318,180900,92662520,6150,6150,6150,6150,0
20240318,180800,92662520,6150,6150,6150,6150,0
20240318,180700,92662520,6150,6150,6150,6150,0
20240318,180600,92662520,6150,6150,6150,6150,0
20240318,180500,92662520,6150,6150,6150,6150,0
20240318,180400,92662520,6150,6150,6150,6150,0
20240318,180300,92662520,6150,6150,6150,6150,0
20240318,180200,92662520,6150,6150,6150,6150,0
20240318,180100,92662520,6150,6150,6150,6150,0
20240318,180000,92662520,6150,6150,6150,6150,0
20240318,175900,92662520,6150,6150,6150,6150,0
20240318,175800,92662520,6150,6150,6150,6150,0
20240318,175700,92662520,6150,6150,6150,6150,0
20240318,175600,92662520,6150,6150,6150,6150,0
20240318,175500,92662520,6150,6150,6150,6150,0
20240318,175400,92662520,6150,6150,6150,6150,0
20240318,175300,92662520,6150,6150,6150,6150,0
20240318,175200,92662520,6150,6150,6150,6150,0
20240318,175100,92662520,6150,6150,6150,6150,0
20240318,175000,92662520,6150,6150,6150,6150,0
20240318,174900,92662520,6150,6150,6150,6150,0
20240318,174800,92662520,6150,6150,6150,6150,417
20240318,174700,92662520,6150,6150,6150,6150,0
20240318,174600,92662520,6150,6150,6150,6150,0
20240318,174500,92662520,6150,6150,6150,6150,0
20240318,174400,92662520,6150,6150,6150,6150,0
20240318,174300,92662520,6150,6150,6150,6150,0
20240318,174200,92662520,6150,6150,6150,6150,0
20240318,174100,92662520,6150,6150,6150,6150,0
20240318,174000,92662520,6150,6150,6150,6150,0
20240318,173900,92662520,6150,6150,6150,6150,0
20240318,173800,92662520,6150,6150,6150,6150,0
20240318,173700,92662520,6150,6150,6150,6150,0
20240318,173600,92662520,6150,6150,6150,6150,0
20240318,173500,92662520,6150,6150,6150,6150,0
20240318,173400,92662520,6150,6150,6150,6150,0
20240318,173300,92662520,6150,6150,6150,6150,0
20240318,173200,92662520,6150,6150,6150,6150,0
20240318,173100,92662520,6150,6150,6150,6150,0
20240318,173000,92662520,6150,6150,6150,6150,0
20240318,172900,92662520,6150,6150,6150,6150,0
20240318,172800,92662520,6150,6150,6150,6150,0
20240318,172700,92662520,6150,6150,6150,6150,0
20240318,172600,92662520,6150,6150,6150,6150,0
20240318,172500,92662520,6150,6150,6150,6150,0
20240318,172400,92662520,6150,6150,6150,6150,0
20240318,172300,92662520,6150,6150,6150,6150,0
20240318,172200,92662520,6150,6150,6150,6150,0
20240318,172100,92662520,6150,6150,6150,6150,0
20240318,172000,92662520,6150,6150,6150,6150,0
20240318,171900,92662520,6150,6150,6150,6150,0
20240318,171800,92662520,6150,6150,6150,6150,417
20240318,171700,92662520,6150,6150,6150,6150,0
20240318,171600,92662520,6150,6150,6150,6150,0
20240318,171500,92662520,6150,6150,6150,6150,0
20240318,171400,92662520,6150,6150,6150,6150,0
20240318,171300,92662520,6150,6150,6150,6150,0
20240318,171200,92662520,6150,6150,6150,6150,0
20240318,171100,92662520,6150,6150,6150,6150,0
20240318,171000,92662520,6150,6150,6150,6150,0
20240318,170900,92662520,6150,6150,6150,6150,0
20240318,170800,92662520,6150,6150,6150,6150,0
20240318,170700,92662520,6150,6150,6150,6150,0
20240318,170600,92662520,6150,6150,6150,6150,0
20240318,170500,92662520,6150,6150,6150,6150,0
20240318,170400,92662520,6150,6150,6150,6150,0
20240318,170300,92662520,6150,6150,6150,6150,0
20240318,170200,92662520,6150,6150,6150,6150,0
20240318,170100,92662520,6150,6150,6150,6150,0
20240318,170000,92662520,6150,6150,6150,6150,0
20240318,165900,92662520,6150,6150,6150,6150,0
20240318,165800,92662520,6150,6150,6150,6150,0
20240318,165700,92662520,6150,6150,6150,6150,0
20240318,165600,92662520,6150,6150,6150,6150,0
20240318,165500,92662520,6150,6150,6150,6150,0
20240318,165400,92662520,6150,6150,6150,6150,0
20240318,165300,92662520,6150,6150,6150,6150,0
20240318,165200,92662520,6150,6150,6150,6150,0
20240318,165100,92662520,6150,6150,6150,6150,0
20240318,165000,92662520,6150,6150,6150,6150,0
20240318,164900,92662520,6150,6150,6150,6150,0
20240318,164800,92662520,6150,6150,6150,6150,417
20240318,164700,92662520,6150,6150,6150,6150,0
20240318,164600,92662520,6150,6150,6150,6150,0
20240318,164500,92662520,6150,6150,6150,6150,0
20240318,164400,92662520,6150,6150,6150,6150,0
20240318,164300,92662520,6150,6150,6150,6150,0
20240318,164200,92662520,6150,6150,6150,6150,0
20240318,164100,92662520,6150,6150,6150,6150,0
20240318,164000,92662520,6150,6150,6150,6150,0
20240318,163900,92662520,6150,6150,6150,6150,0
20240318,163800,92662520,6150,6150,6150,6150,0
20240318,163700,92662520,6150,6150,6150,6150,0
20240318,163600,92662520,6150,6150,6150,6150,0
20240318,163500,92662520,6150,6150,6150,6150,0
20240318,163400,92662520,6150,6150,6150,6150,0
20240318,163300,92662520,6150,6150,6150,6150,0
20240318,163200,92662520,6150,6150,6150,6150,0
20240318,163100,92662520,6150,6150,6150,6150,0
20240318,163000,92662520,6150,6150,6150,6150,0
20240318,162900,92662520,6150,6150,6150,6150,0
20240318,162800,92662520,6150,6150,6150,6150,0
20240318,162700,92662520,6150,6150,6150,6150,0
20240318,162600,92662520,6150,6150,6150,6150,0
20240318,162500,92662520,6150,6150,6150,6150,0
20240318,162400,92662520,6150,6150,6150,6150,0
20240318,162300,92662520,6150,6150,6150,6150,0
20240318,162200,92662520,6150,6150,6150,6150,0
20240318,162100,92662520,6150,6150,6150,6150,0
20240318,162000,92662520,6150,6150,6150,6150,0
20240318,161900,92662520,6150,6150,6150,6150,0
20240318,161800,92662520,6150,6150,6150,6150,417
20240318,161700,92662520,6150,6150,6150,6150,0
20240318,161600,92662520,6150,6150,6150,6150,0
20240318,161500,92662520,6150,6150,6150,6150,0
20240318,161400,92662520,6150,6150,6150,6150,0
20240318,161300,92662520,6150,6150,6150,6150,0
20240318,161200,92662520,6150,6150,6150,6150,0
20240318,161100,92662520,6150,6150,6150,6150,0
20240318,161000,92662520,6150,6150,6150,6150,0
20240318,160900,92662520,6150,6150,6150,6150,0
20240318,160800,92662520,6150,6150,6150,6150,0
20240318,160700,92662520,6150,6150,6150,6150,0
20240318,160600,92662520,6150,6150,6150,6150,0
20240318,160500,92662520,6150,6150,6150,6150,0
20240318,160400,92662520,6150,6150,6150,6150,0
20240318,160300,92662520,6150,6150,6150,6150,0
20240318,160200,92662520,6150,6150,6150,6150,0
20240318,160100,92662520,6150,6150,6150,6150,0
20240318,160000,92662520,6150,6150,6150,6150,0
20240318,155900,92662520,6150,6150,6150,6150,0
20240318,155800,92662520,6150,6150,6150,6150,0
20240318,155700,92662520,6150,6150,6150,6150,0
20240318,155600,92662520,6150,6150,6150,6150,0
20240318,155500,92662520,6150,6150,6150,6150,0
20240318,155400,92662520,6150,6150,6150,6150,0
20240318,155300,92662520,6150,6150,6150,6150,0
20240318,155200,92662520,6150,6150,6150,6150,0
20240318,155100,92662520,6150,6150,6150,6150,0
20240318,155000,92662520,6150,6150,6150,6150,0
20240318,154900,92662520,6150,6150,6150,6150,0
20240318,154800,92662520,6150,6150,6150,6150,417
20240318,154700,92662520,6150,6150,6150,6150,0
20240318,154600,92662520,6150,6150,6150,6150,0
20240318,154500,92662520,6150,6150,6150,6150,0
20240318,154400,92662520,6150,6150,6150,6150,0
20240318,154300,92662520,6150,6150,6150,6150,0
20240318,154200,92662520,6150,6150,6150,6150,0
20240318,154100,92662520,6150,6150,6150,6150,0
20240318,154000,92662520,6150,6150,6150,6150,0
20240318,153900,92662520,6150,6150,6150,6150,0
20240318,153800,92662520,6150,6150,6150,6150,0
20240318,153700,92662520,6150,6150,6150,6150,0
20240318,153600,92662520,6150,6150,6150,6150,0
20240318,153500,92662520,6150,6150,6150,6150,0
20240318,153400,92662520,6150,6150,6150,6150,0
20240318,153300,92662520,6150,6150,6150,6150,0
20240318,153200,92662520,6150,6150,6150,6150,0
20240318,153100,92662520,6150,6150,6150,6150,0
20240318,153000,92662520,6150,6150,6150,6150,417
20240318,152900,90097970,6130,6130,6130,6130,0
20240318,152800,90097970,6130,6130,6130,6130,0
20240318,152700,90097970,6130,6130,6130,6130,0
20240318,152600,90097970,6130,6130,6130,6130,0
20240318,152500,90097970,6130,6130,6130,6130,0
20240318,152400,90097970,6130,6130,6130,6130,0
20240318,152300,90097970,6130,6130,6130,6130,0
20240318,152200,90097970,6130,6130,6130,6130,0
20240318,152100,90097970,6130,6130,6130,6130,0
20240318,152000,90097970,6130,6130,6130,6130,0
20240318,151900,90097970,6130,6130,6130,6130,0
20240318,151800,90097970,6130,6130,6130,6130,0
20240318,151700,90097970,6130,6130,6130,6130,408
20240318,151600,87596930,6130,6130,6130,6130,0
20240318,151500,87596930,6130,6130,6130,6130,0
20240318,151400,87596930,6130,6130,6130,6130,21
20240318,151300,87468200,6130,6130,6130,6130,0
20240318,151200,87468200,6130,6130,6130,6130,18
20240318,151100,87357860,6130,6130,6130,6130,0
20240318,151000,87357860,6130,6130,6130,6130,0
20240318,150900,87357860,6130,6130,6130,6130,9
20240318,150800,87302690,6120,6120,6120,6120,70
20240318,150700,86874290,6120,6120,6120,6120,0
20240318,150600,86874290,6120,6120,6120,6120,371
20240318,150500,84603770,6130,6130,6130,6130,0
20240318,150400,84603770,6130,6130,6130,6130,0
20240318,150300,84603770,6130,6130,6130,6130,9
20240318,150200,84548600,6130,6130,6130,6130,0
20240318,150100,84548600,6130,6120,6130,6120,25
20240318,150000,84395430,6120,6120,6120,6120,18
20240318,145900,84285270,6120,6120,6120,6120,447
20240318,145800,81549630,6120,6120,6120,6120,0
20240318,145700,81549630,6120,6120,6120,6120,18
20240318,145600,81439470,6120,6120,6120,6120,0
20240318,145500,81439470,6120,6120,6120,6120,20
20240318,145400,81317070,6120,6120,6120,6120,0
20240318,145300,81317070,6120,6120,6120,6120,0
20240318,145200,81317070,6120,6120,6120,6120,0
20240318,145100,81317070,6120,6120,6120,6120,0
20240318,145000,81317070,6120,6120,6120,6120,5
20240318,144900,81286470,6120,6120,6120,6120,53
20240318,144800,80962110,6120,6120,6120,6120,0
20240318,144700,80962110,6120,6120,6120,6120,18
20240318,144600,80851950,6130,6130,6130,6130,0
20240318,144500,80851950,6130,6130,6130,6130,1
20240318,144400,80845820,6130,6130,6130,6130,0
20240318,144300,80845820,6130,6130,6130,6130,0
20240318,144200,80845820,6130,6120,6130,6120,35
20240318,144100,80631290,6120,6120,6120,6120,18
20240318,144000,80521130,6130,6130,6130,6130,0
20240318,143900,80521130,6130,6130,6130,6130,0
20240318,143800,80521130,6130,6130,6130,6130,48
20240318,143700,80226890,6130,6130,6130,6130,1
20240318,143600,80220760,6120,6120,6120,6120,18
20240318,143500,80110600,6120,6120,6120,6120,0
20240318,143400,80110600,6120,6120,6120,6120,115
20240318,143300,79406800,6120,6120,6120,6120,0
20240318,143200,79406800,6120,6120,6120,6120,18
20240318,143100,79296640,6120,6120,6120,6120,0
20240318,143000,79296640,6120,6120,6120,6120,12
20240318,142900,79223200,6120,6120,6120,6120,1
20240318,142800,79217080,6120,6120,6120,6120,0
20240318,142700,79217080,6120,6120,6120,6120,0
20240318,142600,79217080,6120,6120,6120,6120,18
20240318,142500,79106920,6130,6130,6130,6130,0
20240318,142400,79106920,6130,6130,6130,6130,1
20240318,142300,79100790,6120,6120,6120,6120,0
20240318,142200,79100790,6120,6120,6120,6120,0
20240318,142100,79100790,6120,6120,6120,6120,0
20240318,142000,79100790,6120,6120,6120,6120,18
20240318,141900,78990630,6130,6130,6130,6130,10
20240318,141800,78929330,6120,6120,6120,6120,0
20240318,141700,78929330,6120,6120,6120,6120,18
20240318,141600,78819170,6120,6120,6120,6120,0
20240318,141500,78819170,6120,6120,6120,6120,0
20240318,141400,78819170,6120,6120,6120,6120,0
20240318,141300,78819170,6120,6120,6120,6120,0
20240318,141200,78819170,6120,6120,6120,6120,0
20240318,141100,78819170,6120,6120,6120,6120,0
20240318,141000,78819170,6120,6120,6120,6120,18
20240318,140900,78709010,6120,6120,6120,6120,0
20240318,140800,78709010,6120,6120,6120,6120,18
20240318,140700,78598850,6120,6120,6120,6120,0
20240318,140600,78598850,6120,6120,6120,6120,0
20240318,140500,78598850,6120,6120,6120,6120,18
20240318,140400,78488690,6130,6130,6130,6130,0
20240318,140300,78488690,6130,6130,6130,6130,1
20240318,140200,78482560,6120,6120,6120,6120,0
20240318,140100,78482560,6120,6120,6120,6120,0
20240318,140000,78482560,6120,6120,6120,6120,12
20240318,135900,78409120,6120,6120,6120,6120,0
20240318,135800,78409120,6120,6120,6120,6120,18
20240318,135700,78298960,6120,6120,6120,6120,0
20240318,135600,78298960,6120,6120,6120,6120,0
20240318,135500,78298960,6120,6120,6120,6120,0
20240318,135400,78298960,6120,6120,6120,6120,0
20240318,135300,78298960,6120,6120,6120,6120,0
20240318,135200,78298960,6120,6120,6120,6120,0
20240318,135100,78298960,6120,6120,6120,6120,0
20240318,135000,78298960,6120,6120,6120,6120,0
20240318,134900,78298960,6120,6120,6120,6120,0
20240318,134800,78298960,6120,6120,6120,6120,0
20240318,134700,78298960,6120,6120,6120,6120,81
20240318,134600,77803240,6120,6120,6120,6120,0
20240318,134500,77803240,6120,6120,6120,6120,0
20240318,134400,77803240,6120,6120,6120,6120,18
20240318,134300,77693080,6120,6120,6120,6120,55
20240318,134200,77356480,6130,6130,6130,6130,1
20240318,134100,77350350,6140,6140,6140,6140,0
20240318,134000,77350350,6140,6140,6140,6140,154
20240318,133900,76404790,6110,6110,6110,6110,2
20240318,133800,76392570,6120,6120,6120,6120,0
20240318,133700,76392570,6120,6120,6120,6120,0
20240318,133600,76392570,6120,6120,6120,6120,10
20240318,133500,76331370,6120,6140,6140,6120,16
20240318,133400,76233430,6110,6110,6110,6110,0
20240318,133300,76233430,6110,6110,6110,6110,0
20240318,133200,76233430,6110,6110,6110,6110,0
20240318,133100,76233430,6110,6110,6110,6110,0
20240318,133000,76233430,6110,6140,6140,6110,19
20240318,132900,76117310,6110,6110,6110,6110,0
20240318,132800,76117310,6110,6110,6110,6110,0
20240318,132700,76117310,6110,6110,6110,6110,0
20240318,132600,76117310,6110,6110,6110,6110,0
20240318,132500,76117310,6110,6120,6120,6110,19
20240318,132400,76001210,6110,6110,6110,6110,0
20240318,132300,76001210,6110,6110,6110,6110,0
20240318,132200,76001210,6110,6110,6110,6110,0
20240318,132100,76001210,6110,6110,6110,6110,0
20240318,132000,76001210,6110,6120,6120,6110,200
20240318,131900,74778990,6130,6130,6130,6130,11
20240318,131800,74711560,6130,6130,6130,6130,4
20240318,131700,74687040,6120,6120,6120,6120,0
20240318,131600,74687040,6120,6120,6120,6120,0
20240318,131500,74687040,6120,6120,6120,6120,0
20240318,131400,74687040,6120,6120,6120,6120,0
20240318,131300,74687040,6120,6120,6120,6120,1
20240318,131200,74680920,6120,6120,6120,6120,0
20240318,131100,74680920,6120,6120,6120,6120,14
20240318,131000,74595240,6120,6120,6120,6120,0
20240318,130900,74595240,6120,6120,6120,6120,20
20240318,130800,74472840,6120,6120,6120,6120,0
20240318,130700,74472840,6120,6120,6120,6120,0
20240318,130600,74472840,6120,6120,6120,6120,0
20240318,130500,74472840,6120,6120,6120,6120,0
20240318,130400,74472840,6120,6120,6120,6120,0
20240318,130300,74472840,6120,6120,6120,6120,10
20240318,130200,74411640,6120,6120,6120,6120,0
20240318,130100,74411640,6120,6120,6120,6120,0
20240318,130000,74411640,6120,6120,6120,6120,2
20240318,125900,74399400,6110,6110,6110,6110,0
20240318,125800,74399400,6110,6110,6110,6110,5
20240318,125700,74368850,6110,6120,6120,6110,516
20240318,125600,71211250,6120,6120,6120,6120,0
20240318,125500,71211250,6120,6120,6120,6120,0
20240318,125400,71211250,6120,6120,6120,6120,0
20240318,125300,71211250,6120,6120,6120,6120,0
20240318,125200,71211250,6120,6120,6120,6120,0
20240318,125100,71211250,6120,6120,6120,6120,0
20240318,125000,71211250,6120,6120,6120,6120,0
20240318,124900,71211250,6120,6120,6120,6120,0
20240318,124800,71211250,6120,6120,6120,6120,0
20240318,124700,71211250,6120,6120,6120,6120,0
20240318,124600,71211250,6120,6120,6120,6120,0
20240318,124500,71211250,6120,6120,6120,6120,0
20240318,124400,71211250,6120,6120,6120,6120,0
20240318,124300,71211250,6120,6120,6120,6120,0
20240318,124200,71211250,6120,6120,6120,6120,0
20240318,124100,71211250,6120,6120,6120,6120,2
20240318,124000,71199010,6120,6120,6120,6120,0
20240318,123900,71199010,6120,6120,6120,6120,0
20240318,123800,71199010,6120,6120,6120,6120,0
20240318,123700,71199010,6120,6120,6120,6120,0
20240318,123600,71199010,6120,6110,6120,6110,32
20240318,123500,71003220,6110,6110,6110,6110,10
20240318,123400,70942120,6110,6110,6110,6110,0
20240318,123300,70942120,6110,6110,6110,6110,0
20240318,123200,70942120,6110,6110,6110,6110,0
20240318,123100,70942120,6110,6110,6110,6110,18
20240318,123000,70832140,6110,6110,6110,6110,0
20240318,122900,70832140,6110,6110,6110,6110,0
20240318,122800,70832140,6110,6110,6110,6110,0
20240318,122700,70832140,6110,6110,6110,6110,13
20240318,122600,70752710,6110,6110,6110,6110,0
20240318,122500,70752710,6110,6110,6110,6110,0
20240318,122400,70752710,6110,6110,6110,6110,0
20240318,122300,70752710,6110,6110,6110,6110,0
20240318,122200,70752710,6110,6110,6110,6110,0
20240318,122100,70752710,6110,6110,6110,6110,0
20240318,122000,70752710,6110,6110,6110,6110,0
20240318,121900,70752710,6110,6120,6120,6110,735
20240318,121800,66254860,6130,6130,6130,6130,50
20240318,121700,65948360,6140,6140,6140,6140,0
20240318,121600,65948360,6140,6140,6140,6140,1
20240318,121500,65942220,6130,6130,6130,6130,0
20240318,121400,65942220,6130,6130,6130,6130,18
20240318,121300,65831880,6140,6140,6140,6140,0
20240318,121200,65831880,6140,6140,6140,6140,0
20240318,121100,65831880,6140,6140,6140,6140,0
20240318,121000,65831880,6140,6140,6140,6140,0
20240318,120900,65831880,6140,6140,6140,6140,0
20240318,120800,65831880,6140,6140,6140,6140,0
20240318,120700,65831880,6140,6140,6140,6140,0
20240318,120600,65831880,6140,6140,6140,6140,10
20240318,120500,65770480,6150,6150,6150,6150,0
20240318,120400,65770480,6150,6150,6150,6150,0
20240318,120300,65770480,6150,6150,6150,6150,0
20240318,120200,65770480,6150,6150,6150,6150,0
20240318,120100,65770480,6150,6150,6150,6150,81
20240318,120000,65272330,6120,6120,6120,6120,0
20240318,115900,65272330,6120,6120,6120,6120,0
20240318,115800,65272330,6120,6120,6120,6120,0
20240318,115700,65272330,6120,6140,6150,6120,261
20240318,115600,63667770,6130,6130,6130,6130,10
20240318,115500,63606470,6120,6120,6120,6120,0
20240318,115400,63606470,6120,6120,6120,6120,0
20240318,115300,63606470,6120,6120,6120,6120,10
20240318,115200,63545270,6120,6120,6120,6120,0
20240318,115100,63545270,6120,6120,6120,6120,0
20240318,115000,63545270,6120,6120,6120,6120,0
20240318,114900,63545270,6120,6120,6120,6120,1
20240318,114800,63539150,6120,6120,6120,6120,0
20240318,114700,63539150,6120,6120,6120,6120,0
20240318,114600,63539150,6120,6120,6120,6120,22
20240318,114500,63404510,6110,6110,6110,6110,0
20240318,114400,63404510,6110,6110,6110,6110,75
20240318,114300,62946260,6110,6110,6110,6110,0
20240318,114200,62946260,6110,6110,6110,6110,0
20240318,114100,62946260,6110,6110,6110,6110,0
20240318,114000,62946260,6110,6110,6110,6110,0
20240318,113900,62946260,6110,6110,6110,6110,0
20240318,113800,62946260,6110,6110,6110,6110,7
20240318,113700,62903490,6110,6110,6110,6110,0
20240318,113600,62903490,6110,6110,6110,6110,0
20240318,113500,62903490,6110,6110,6110,6110,0
20240318,113400,62903490,6110,6110,6110,6110,18
20240318,113300,62793510,6140,6140,6140,6140,0
20240318,113200,62793510,6140,6140,6140,6140,0
20240318,113100,62793510,6140,6140,6140,6140,0
20240318,113000,62793510,6140,6140,6140,6140,0
20240318,112900,62793510,6140,6140,6140,6140,0
20240318,112800,62793510,6140,6140,6140,6140,0
20240318,112700,62793510,6140,6140,6140,6140,170
20240318,112600,61749710,6140,6140,6140,6140,0
20240318,112500,61749710,6140,6140,6140,6140,0
20240318,112400,61749710,6140,6140,6140,6140,586
20240318,112300,58151670,6140,6140,6140,6140,18
20240318,112200,58041150,6150,6150,6150,6150,0
20240318,112100,58041150,6150,6150,6150,6150,0
20240318,112000,58041150,6150,6150,6150,6150,0
20240318,111900,58041150,6150,6150,6150,6150,0
20240318,111800,58041150,6150,6150,6150,6150,0
20240318,111700,58041150,6150,6150,6150,6150,0
20240318,111600,58041150,6150,6150,6150,6150,0
20240318,111500,58041150,6150,6150,6150,6150,1
20240318,111400,58035000,6150,6150,6150,6150,0
20240318,111300,58035000,6150,6150,6150,6150,0
20240318,111200,58035000,6150,6150,6150,6150,10
20240318,111100,57973500,6150,6150,6150,6150,0
20240318,111000,57973500,6150,6150,6150,6150,1
20240318,110900,57967350,6110,6110,6110,6110,30
20240318,110800,57784050,6150,6150,6150,6150,0
20240318,110700,57784050,6150,6150,6150,6150,0
20240318,110600,57784050,6150,6150,6150,6150,0
20240318,110500,57784050,6150,6150,6150,6150,0
20240318,110400,57784050,6150,6150,6150,6150,0
20240318,110300,57784050,6150,6150,6150,6150,0
20240318,110200,57784050,6150,6150,6150,6150,0
20240318,110100,57784050,6150,6150,6150,6150,0
20240318,110000,57784050,6150,6150,6150,6150,0
20240318,105900,57784050,6150,6150,6150,6150,0
20240318,105800,57784050,6150,6150,6150,6150,0
20240318,105700,57784050,6150,6110,6150,6110,14
20240318,105600,57698470,6150,6150,6150,6150,0
20240318,105500,57698470,6150,6150,6150,6150,1
20240318,105400,57692320,6110,6110,6110,6110,30
20240318,105300,57509020,6120,6120,6120,6120,0
20240318,105200,57509020,6120,6120,6120,6120,0
20240318,105100,57509020,6120,6120,6120,6120,0
20240318,105000,57509020,6120,6120,6120,6120,0
20240318,104900,57509020,6120,6120,6120,6120,3
20240318,104800,57490660,6110,6110,6110,6110,0
20240318,104700,57490660,6110,6110,6110,6110,0
20240318,104600,57490660,6110,6110,6110,6110,30
20240318,104500,57307360,6130,6130,6130,6130,0
20240318,104400,57307360,6130,6130,6130,6130,0
20240318,104300,57307360,6130,6130,6130,6130,10
20240318,104200,57246060,6140,6140,6140,6140,200
20240318,104100,56018060,6140,6140,6140,6140,0
20240318,104000,56018060,6140,6140,6140,6140,0
20240318,103900,56018060,6140,6140,6140,6140,0
20240318,103800,56018060,6140,6140,6140,6140,0
20240318,103700,56018060,6140,6140,6140,6140,1
20240318,103600,56011920,6130,6130,6130,6110,81
20240318,103500,55516250,6130,6130,6130,6130,0
20240318,103400,55516250,6130,6130,6130,6130,1
20240318,103300,55510120,6160,6120,6160,6120,100
20240318,103200,54896040,6110,6110,6110,6110,0
20240318,103100,54896040,6110,6110,6110,6110,1
20240318,103000,54889930,6110,6110,6110,6110,0
20240318,102900,54889930,6110,6110,6110,6110,18
20240318,102800,54779950,6110,6110,6110,6110,0
20240318,102700,54779950,6110,6110,6110,6110,0
20240318,102600,54779950,6110,6110,6110,6110,0
20240318,102500,54779950,6110,6110,6110,6110,0
20240318,102400,54779950,6110,6110,6110,6110,0
20240318,102300,54779950,6110,6110,6110,6110,18
20240318,102200,54669970,6110,6110,6110,6110,0
20240318,102100,54669970,6110,6110,6110,6110,0
20240318,102000,54669970,6110,6110,6110,6110,0
20240318,101900,54669970,6110,6110,6110,6110,0
20240318,101800,54669970,6110,6110,6110,6110,18
20240318,101700,54559990,6110,6110,6110,6110,0
20240318,101600,54559990,6110,6110,6110,6110,0
20240318,101500,54559990,6110,6110,6110,6110,0
20240318,101400,54559990,6110,6110,6110,6110,89
20240318,101300,54016200,6110,6110,6130,6110,693
20240318,101200,49780390,6100,6110,6110,6100,1414
20240318,101100,41149060,6110,6110,6110,6110,0
20240318,101000,41149060,6110,6110,6110,6110,18
20240318,100900,41039080,6110,6130,6130,6110,33
20240318,100800,40836810,6130,6130,6130,6130,0
20240318,100700,40836810,6130,6130,6130,6130,0
20240318,100600,40836810,6130,6130,6130,6130,10
20240318,100500,40775510,6130,6130,6130,6130,0
20240318,100400,40775510,6130,6140,6140,6130,40
20240318,100300,40530210,6140,6140,6140,6140,2
20240318,100200,40517930,6110,6130,6130,6110,883
20240318,100100,35114280,6130,6130,6130,6130,0
20240318,100000,35114280,6130,6130,6130,6130,0
20240318,095900,35114280,6130,6130,6130,6130,0
20240318,095800,35114280,6130,6130,6130,6130,0
20240318,095700,35114280,6130,6130,6130,6130,0
20240318,095600,35114280,6130,6130,6130,6130,0
20240318,095500,35114280,6130,6130,6130,6130,0
20240318,095400,35114280,6130,6130,6130,6130,0
20240318,095300,35114280,6130,6130,6130,6130,1
20240318,095200,35108150,6130,6130,6130,6130,16
20240318,095100,35010070,6130,6130,6130,6130,0
20240318,095000,35010070,6130,6130,6130,6130,13
20240318,094900,34930380,6110,6110,6110,6110,0
20240318,094800,34930380,6110,6110,6110,6110,0
20240318,094700,34930380,6110,6110,6110,6110,0
20240318,094600,34930380,6110,6120,6120,6110,315
20240318,094500,33005550,6110,6110,6110,6110,0
20240318,094400,33005550,6110,6130,6130,6110,1327
20240318,094300,24884510,6130,6130,6130,6130,0
20240318,094200,24884510,6130,6130,6130,6130,0
20240318,094100,24884510,6130,6130,6130,6130,0
20240318,094000,24884510,6130,6130,6130,6130,600
20240318,093900,21206510,6140,6150,6150,6140,34
20240318,093800,20997580,6160,6160,6160,6160,0
20240318,093700,20997580,6160,6160,6160,6160,100
20240318,093600,20381580,6160,6160,6160,6160,0
20240318,093500,20381580,6160,6160,6160,6160,0
20240318,093400,20381580,6160,6160,6160,6160,1
20240318,093300,20375420,6150,6150,6150,6150,15
20240318,093200,20283170,6140,6140,6140,6140,26
20240318,093100,20123530,6140,6130,6140,6130,53
20240318,093000,19798620,6130,6140,6140,6130,38
20240318,092900,19565670,6140,6140,6140,6140,18
20240318,092800,19455150,6150,6150,6150,6150,1
20240318,092700,19449000,6140,6140,6140,6140,18
20240318,092600,19338480,6150,6150,6150,6150,0
20240318,092500,19338480,6150,6140,6150,6140,33
20240318,092400,19135710,6150,6160,6160,6150,4
20240318,092300,19111100,6140,6140,6140,6140,0
20240318,092200,19111100,6140,6140,6140,6140,0
20240318,092100,19111100,6140,6140,6140,6140,0
20240318,092000,19111100,6140,6140,6140,6140,0
20240318,091900,19111100,6140,6140,6140,6140,22
20240318,091800,18976020,6170,6170,6170,6170,100
20240318,091700,18359020,6170,6170,6170,6170,5
20240318,091600,18328170,6140,6130,6140,6130,131
20240318,091500,17525130,6170,6170,6170,6170,1
20240318,091400,17518960,6130,6140,6140,6130,2
20240318,091300,17506690,6130,6150,6150,6130,4
20240318,091200,17482140,6170,6170,6170,6170,1
20240318,091100,17475970,6140,6140,6140,6140,152
20240318,091000,16542690,6160,6160,6160,6160,5
20240318,090900,16511890,6180,6160,6180,6160,7
20240318,090800,16468670,6160,6170,6190,6130,632
20240318,090700,12572160,6120,6160,6160,6120,500
20240318,090600,9510140,6180,6150,6180,6150,136
20240318,090500,8673060,6140,6150,6150,6140,210
20240318,090400,7381660,6150,6150,6150,6150,0
20240318,090300,7381660,6150,6150,6150,6150,45
20240318,090200,7104910,6150,6140,6150,6140,41
20240318,090100,6853060,6100,6120,6130,6100,258
20240318,090000,5276000,6130,6100,6130,6100,864