KissMeData/086890/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195600,883676200,6470,6470,6470,6470,1199
20240318,195500,883676200,6470,6470,6470,6470,0
20240318,195400,883676200,6470,6470,6470,6470,0
20240318,195300,883676200,6470,6470,6470,6470,0
20240318,195200,883676200,6470,6470,6470,6470,0
20240318,195100,883676200,6470,6470,6470,6470,0
20240318,195000,883676200,6470,6470,6470,6470,0
20240318,194900,883676200,6470,6470,6470,6470,0
20240318,194800,883676200,6470,6470,6470,6470,0
20240318,194700,883676200,6470,6470,6470,6470,0
20240318,194600,883676200,6470,6470,6470,6470,0
20240318,194500,883676200,6470,6470,6470,6470,0
20240318,194400,883676200,6470,6470,6470,6470,0
20240318,194300,883676200,6470,6470,6470,6470,0
20240318,194200,883676200,6470,6470,6470,6470,0
20240318,194100,883676200,6470,6470,6470,6470,0
20240318,194000,883676200,6470,6470,6470,6470,0
20240318,193900,883676200,6470,6470,6470,6470,0
20240318,193800,883676200,6470,6470,6470,6470,0
20240318,193700,883676200,6470,6470,6470,6470,0
20240318,193600,883676200,6470,6470,6470,6470,0
20240318,193500,883676200,6470,6470,6470,6470,0
20240318,193400,883676200,6470,6470,6470,6470,0
20240318,193300,883676200,6470,6470,6470,6470,0
20240318,193200,883676200,6470,6470,6470,6470,0
20240318,193100,883676200,6470,6470,6470,6470,0
20240318,193000,883676200,6470,6470,6470,6470,0
20240318,192900,883676200,6470,6470,6470,6470,0
20240318,192800,883676200,6470,6470,6470,6470,0
20240318,192700,883676200,6470,6470,6470,6470,0
20240318,192600,883676200,6470,6470,6470,6470,1199
20240318,192500,883676200,6470,6470,6470,6470,0
20240318,192400,883676200,6470,6470,6470,6470,0
20240318,192300,883676200,6470,6470,6470,6470,0
20240318,192200,883676200,6470,6470,6470,6470,0
20240318,192100,883676200,6470,6470,6470,6470,0
20240318,192000,883676200,6470,6470,6470,6470,0
20240318,191900,883676200,6470,6470,6470,6470,0
20240318,191800,883676200,6470,6470,6470,6470,0
20240318,191700,883676200,6470,6470,6470,6470,0
20240318,191600,883676200,6470,6470,6470,6470,0
20240318,191500,883676200,6470,6470,6470,6470,0
20240318,191400,883676200,6470,6470,6470,6470,0
20240318,191300,883676200,6470,6470,6470,6470,0
20240318,191200,883676200,6470,6470,6470,6470,0
20240318,191100,883676200,6470,6470,6470,6470,0
20240318,191000,883676200,6470,6470,6470,6470,0
20240318,190900,883676200,6470,6470,6470,6470,0
20240318,190800,883676200,6470,6470,6470,6470,0
20240318,190700,883676200,6470,6470,6470,6470,0
20240318,190600,883676200,6470,6470,6470,6470,0
20240318,190500,883676200,6470,6470,6470,6470,0
20240318,190400,883676200,6470,6470,6470,6470,0
20240318,190300,883676200,6470,6470,6470,6470,0
20240318,190200,883676200,6470,6470,6470,6470,0
20240318,190100,883676200,6470,6470,6470,6470,0
20240318,190000,883676200,6470,6470,6470,6470,0
20240318,185900,883676200,6470,6470,6470,6470,0
20240318,185800,883676200,6470,6470,6470,6470,0
20240318,185700,883676200,6470,6470,6470,6470,0
20240318,185600,883676200,6470,6470,6470,6470,1199
20240318,185500,883676200,6470,6470,6470,6470,0
20240318,185400,883676200,6470,6470,6470,6470,0
20240318,185300,883676200,6470,6470,6470,6470,0
20240318,185200,883676200,6470,6470,6470,6470,0
20240318,185100,883676200,6470,6470,6470,6470,0
20240318,185000,883676200,6470,6470,6470,6470,0
20240318,184900,883676200,6470,6470,6470,6470,0
20240318,184800,883676200,6470,6470,6470,6470,0
20240318,184700,883676200,6470,6470,6470,6470,0
20240318,184600,883676200,6470,6470,6470,6470,0
20240318,184500,883676200,6470,6470,6470,6470,0
20240318,184400,883676200,6470,6470,6470,6470,0
20240318,184300,883676200,6470,6470,6470,6470,0
20240318,184200,883676200,6470,6470,6470,6470,0
20240318,184100,883676200,6470,6470,6470,6470,0
20240318,184000,883676200,6470,6470,6470,6470,0
20240318,183900,883676200,6470,6470,6470,6470,0
20240318,183800,883676200,6470,6470,6470,6470,0
20240318,183700,883676200,6470,6470,6470,6470,0
20240318,183600,883676200,6470,6470,6470,6470,0
20240318,183500,883676200,6470,6470,6470,6470,0
20240318,183400,883676200,6470,6470,6470,6470,0
20240318,183300,883676200,6470,6470,6470,6470,0
20240318,183200,883676200,6470,6470,6470,6470,0
20240318,183100,883676200,6470,6470,6470,6470,0
20240318,183000,883676200,6470,6470,6470,6470,0
20240318,182900,883676200,6470,6470,6470,6470,0
20240318,182800,883676200,6470,6470,6470,6470,0
20240318,182700,883676200,6470,6470,6470,6470,0
20240318,182600,883676200,6470,6470,6470,6470,1199
20240318,182500,883676200,6470,6470,6470,6470,0
20240318,182400,883676200,6470,6470,6470,6470,0
20240318,182300,883676200,6470,6470,6470,6470,0
20240318,182200,883676200,6470,6470,6470,6470,0
20240318,182100,883676200,6470,6470,6470,6470,0
20240318,182000,883676200,6470,6470,6470,6470,0
20240318,181900,883676200,6470,6470,6470,6470,0
20240318,181800,883676200,6470,6470,6470,6470,0
20240318,181700,883676200,6470,6470,6470,6470,0
20240318,181600,883676200,6470,6470,6470,6470,0
20240318,181500,883676200,6470,6470,6470,6470,0
20240318,181400,883676200,6470,6470,6470,6470,0
20240318,181300,883676200,6470,6470,6470,6470,0
20240318,181200,883676200,6470,6470,6470,6470,0
20240318,181100,883676200,6470,6470,6470,6470,0
20240318,181000,883676200,6470,6470,6470,6470,0
20240318,180900,883676200,6470,6470,6470,6470,0
20240318,180800,883676200,6470,6470,6470,6470,0
20240318,180700,883676200,6470,6470,6470,6470,0
20240318,180600,883676200,6470,6470,6470,6470,0
20240318,180500,883676200,6470,6470,6470,6470,0
20240318,180400,883676200,6470,6470,6470,6470,0
20240318,180300,883676200,6470,6470,6470,6470,0
20240318,180200,883676200,6470,6470,6470,6470,0
20240318,180100,883676200,6470,6470,6470,6470,0
20240318,180000,883676200,6470,6470,6470,6470,0
20240318,175900,883676200,6470,6470,6470,6470,0
20240318,175800,883676200,6470,6470,6470,6470,0
20240318,175700,883676200,6470,6470,6470,6470,0
20240318,175600,883676200,6470,6470,6470,6470,1199
20240318,175500,883676200,6470,6470,6470,6470,0
20240318,175400,883676200,6470,6470,6470,6470,0
20240318,175300,883676200,6470,6470,6470,6470,0
20240318,175200,883676200,6470,6470,6470,6470,0
20240318,175100,883676200,6470,6470,6470,6470,0
20240318,175000,883676200,6470,6470,6470,6470,0
20240318,174900,883676200,6470,6470,6470,6470,0
20240318,174800,883676200,6470,6470,6470,6470,0
20240318,174700,883676200,6470,6470,6470,6470,0
20240318,174600,883676200,6470,6470,6470,6470,0
20240318,174500,883676200,6470,6470,6470,6470,0
20240318,174400,883676200,6470,6470,6470,6470,0
20240318,174300,883676200,6470,6470,6470,6470,0
20240318,174200,883676200,6470,6470,6470,6470,0
20240318,174100,883676200,6470,6470,6470,6470,0
20240318,174000,883676200,6470,6470,6470,6470,0
20240318,173900,883676200,6470,6470,6470,6470,0
20240318,173800,883676200,6470,6470,6470,6470,0
20240318,173700,883676200,6470,6470,6470,6470,0
20240318,173600,883676200,6470,6470,6470,6470,0
20240318,173500,883676200,6470,6470,6470,6470,0
20240318,173400,883676200,6470,6470,6470,6470,0
20240318,173300,883676200,6470,6470,6470,6470,0
20240318,173200,883676200,6470,6470,6470,6470,0
20240318,173100,883676200,6470,6470,6470,6470,0
20240318,173000,883676200,6470,6470,6470,6470,0
20240318,172900,883676200,6470,6470,6470,6470,0
20240318,172800,883676200,6470,6470,6470,6470,0
20240318,172700,883676200,6470,6470,6470,6470,0
20240318,172600,883676200,6470,6470,6470,6470,1199
20240318,172500,883676200,6470,6470,6470,6470,0
20240318,172400,883676200,6470,6470,6470,6470,0
20240318,172300,883676200,6470,6470,6470,6470,0
20240318,172200,883676200,6470,6470,6470,6470,0
20240318,172100,883676200,6470,6470,6470,6470,0
20240318,172000,883676200,6470,6470,6470,6470,0
20240318,171900,883676200,6470,6470,6470,6470,0
20240318,171800,883676200,6470,6470,6470,6470,0
20240318,171700,883676200,6470,6470,6470,6470,0
20240318,171600,883676200,6470,6470,6470,6470,0
20240318,171500,883676200,6470,6470,6470,6470,0
20240318,171400,883676200,6470,6470,6470,6470,0
20240318,171300,883676200,6470,6470,6470,6470,0
20240318,171200,883676200,6470,6470,6470,6470,0
20240318,171100,883676200,6470,6470,6470,6470,0
20240318,171000,883676200,6470,6470,6470,6470,0
20240318,170900,883676200,6470,6470,6470,6470,0
20240318,170800,883676200,6470,6470,6470,6470,0
20240318,170700,883676200,6470,6470,6470,6470,0
20240318,170600,883676200,6470,6470,6470,6470,0
20240318,170500,883676200,6470,6470,6470,6470,0
20240318,170400,883676200,6470,6470,6470,6470,0
20240318,170300,883676200,6470,6470,6470,6470,0
20240318,170200,883676200,6470,6470,6470,6470,0
20240318,170100,883676200,6470,6470,6470,6470,0
20240318,170000,883676200,6470,6470,6470,6470,0
20240318,165900,883676200,6470,6470,6470,6470,0
20240318,165800,883676200,6470,6470,6470,6470,0
20240318,165700,883676200,6470,6470,6470,6470,0
20240318,165600,883676200,6470,6470,6470,6470,1199
20240318,165500,883676200,6470,6470,6470,6470,0
20240318,165400,883676200,6470,6470,6470,6470,0
20240318,165300,883676200,6470,6470,6470,6470,0
20240318,165200,883676200,6470,6470,6470,6470,0
20240318,165100,883676200,6470,6470,6470,6470,0
20240318,165000,883676200,6470,6470,6470,6470,0
20240318,164900,883676200,6470,6470,6470,6470,0
20240318,164800,883676200,6470,6470,6470,6470,0
20240318,164700,883676200,6470,6470,6470,6470,0
20240318,164600,883676200,6470,6470,6470,6470,0
20240318,164500,883676200,6470,6470,6470,6470,0
20240318,164400,883676200,6470,6470,6470,6470,0
20240318,164300,883676200,6470,6470,6470,6470,0
20240318,164200,883676200,6470,6470,6470,6470,0
20240318,164100,883676200,6470,6470,6470,6470,0
20240318,164000,883676200,6470,6470,6470,6470,0
20240318,163900,883676200,6470,6470,6470,6470,0
20240318,163800,883676200,6470,6470,6470,6470,0
20240318,163700,883676200,6470,6470,6470,6470,0
20240318,163600,883676200,6470,6470,6470,6470,0
20240318,163500,883676200,6470,6470,6470,6470,0
20240318,163400,883676200,6470,6470,6470,6470,0
20240318,163300,883676200,6470,6470,6470,6470,0
20240318,163200,883676200,6470,6470,6470,6470,0
20240318,163100,883676200,6470,6470,6470,6470,0
20240318,163000,883676200,6470,6470,6470,6470,0
20240318,162900,883676200,6470,6470,6470,6470,0
20240318,162800,883676200,6470,6470,6470,6470,0
20240318,162700,883676200,6470,6470,6470,6470,0
20240318,162600,883676200,6470,6470,6470,6470,1199
20240318,162500,883676200,6470,6470,6470,6470,0
20240318,162400,883676200,6470,6470,6470,6470,0
20240318,162300,883676200,6470,6470,6470,6470,0
20240318,162200,883676200,6470,6470,6470,6470,0
20240318,162100,883676200,6470,6470,6470,6470,0
20240318,162000,883676200,6470,6470,6470,6470,0
20240318,161900,883676200,6470,6470,6470,6470,0
20240318,161800,883676200,6470,6470,6470,6470,0
20240318,161700,883676200,6470,6470,6470,6470,0
20240318,161600,883676200,6470,6470,6470,6470,0
20240318,161500,883676200,6470,6470,6470,6470,0
20240318,161400,883676200,6470,6470,6470,6470,0
20240318,161300,883676200,6470,6470,6470,6470,0
20240318,161200,883676200,6470,6470,6470,6470,0
20240318,161100,883676200,6470,6470,6470,6470,0
20240318,161000,883676200,6470,6470,6470,6470,0
20240318,160900,883676200,6470,6470,6470,6470,0
20240318,160800,883676200,6470,6470,6470,6470,0
20240318,160700,883676200,6470,6470,6470,6470,0
20240318,160600,883676200,6470,6470,6470,6470,0
20240318,160500,883676200,6470,6470,6470,6470,0
20240318,160400,883676200,6470,6470,6470,6470,0
20240318,160300,883676200,6470,6470,6470,6470,0
20240318,160200,883676200,6470,6470,6470,6470,0
20240318,160100,883676200,6470,6470,6470,6470,0
20240318,160000,883676200,6470,6470,6470,6470,0
20240318,155900,883676200,6470,6470,6470,6470,0
20240318,155800,883676200,6470,6470,6470,6470,0
20240318,155700,883676200,6470,6470,6470,6470,0
20240318,155600,883676200,6470,6470,6470,6470,1199
20240318,155500,883676200,6470,6470,6470,6470,0
20240318,155400,883676200,6470,6470,6470,6470,0
20240318,155300,883676200,6470,6470,6470,6470,0
20240318,155200,883676200,6470,6470,6470,6470,0
20240318,155100,883676200,6470,6470,6470,6470,0
20240318,155000,883676200,6470,6470,6470,6470,0
20240318,154900,883676200,6470,6470,6470,6470,0
20240318,154800,883676200,6470,6470,6470,6470,0
20240318,154700,883676200,6470,6470,6470,6470,0
20240318,154600,883676200,6470,6470,6470,6470,0
20240318,154500,883676200,6470,6470,6470,6470,0
20240318,154400,883676200,6470,6470,6470,6470,0
20240318,154300,883676200,6470,6470,6470,6470,0
20240318,154200,883676200,6470,6470,6470,6470,0
20240318,154100,883676200,6470,6470,6470,6470,0
20240318,154000,883676200,6470,6470,6470,6470,0
20240318,153900,883676200,6470,6470,6470,6470,0
20240318,153800,883676200,6470,6470,6470,6470,0
20240318,153700,883676200,6470,6470,6470,6470,0
20240318,153600,883676200,6470,6470,6470,6470,0
20240318,153500,883676200,6470,6470,6470,6470,0
20240318,153400,883676200,6470,6470,6470,6470,0
20240318,153300,883676200,6470,6470,6470,6470,0
20240318,153200,883676200,6470,6470,6470,6470,0
20240318,153100,883676200,6470,6470,6470,6470,0
20240318,153000,883676200,6470,6470,6470,6470,1199
20240318,152900,875918670,6490,6490,6490,6490,0
20240318,152800,875918670,6490,6490,6490,6490,0
20240318,152700,875918670,6490,6490,6490,6490,0
20240318,152600,875918670,6490,6490,6490,6490,0
20240318,152500,875918670,6490,6490,6490,6490,0
20240318,152400,875918670,6490,6490,6490,6490,0
20240318,152300,875918670,6490,6490,6490,6490,0
20240318,152200,875918670,6490,6490,6490,6490,0
20240318,152100,875918670,6490,6490,6490,6490,0
20240318,152000,875918670,6490,6490,6490,6490,0
20240318,151900,875918670,6490,6470,6490,6470,32
20240318,151800,875711610,6480,6480,6490,6480,97
20240318,151700,875082590,6480,6480,6480,6480,31
20240318,151600,874881710,6480,6470,6480,6470,202
20240318,151500,873573750,6470,6470,6470,6470,659
20240318,151400,869310020,6480,6470,6480,6470,222
20240318,151300,867873620,6480,6480,6480,6480,1
20240318,151200,867867140,6470,6470,6470,6470,5
20240318,151100,867834790,6460,6480,6480,6460,22
20240318,151000,867692470,6480,6480,6480,6480,1
20240318,150900,867685990,6480,6480,6480,6480,202
20240318,150800,866377030,6480,6490,6490,6480,190
20240318,150700,865143940,6490,6480,6490,6480,1000
20240318,150600,858656830,6480,6450,6480,6450,313
20240318,150500,856637920,6450,6450,6450,6450,0
20240318,150400,856637920,6450,6450,6450,6450,15
20240318,150300,856541170,6480,6480,6480,6480,0
20240318,150200,856541170,6480,6460,6480,6450,1409
20240318,150100,847447050,6460,6470,6470,6460,1163
20240318,150000,839933680,6480,6470,6480,6470,1754
20240318,145900,828568280,6470,6470,6470,6470,12
20240318,145800,828490640,6470,6470,6470,6470,0
20240318,145700,828490640,6470,6470,6470,6470,0
20240318,145600,828490640,6470,6470,6470,6470,0
20240318,145500,828490640,6470,6460,6470,6460,220
20240318,145400,827069240,6470,6470,6470,6470,0
20240318,145300,827069240,6470,6470,6470,6470,0
20240318,145200,827069240,6470,6460,6470,6460,6
20240318,145100,827030430,6470,6470,6470,6470,8
20240318,145000,826978670,6470,6470,6470,6470,1
20240318,144900,826972200,6470,6470,6470,6470,0
20240318,144800,826972200,6470,6460,6470,6460,361
20240318,144700,824636740,6470,6470,6470,6470,0
20240318,144600,824636740,6470,6470,6470,6470,600
20240318,144500,820754740,6480,6480,6480,6480,1
20240318,144400,820748260,6470,6470,6470,6470,333
20240318,144300,818593750,6470,6470,6470,6470,959
20240318,144200,812389020,6480,6480,6480,6480,40
20240318,144100,812129820,6480,6480,6480,6480,16
20240318,144000,812026140,6480,6480,6480,6480,16
20240318,143900,811922460,6490,6490,6490,6490,3
20240318,143800,811902990,6490,6470,6490,6470,237
20240318,143700,810366360,6470,6470,6470,6470,5
20240318,143600,810334010,6470,6480,6480,6470,228
20240318,143500,808858770,6480,6480,6480,6480,2
20240318,143400,808845810,6480,6480,6480,6480,0
20240318,143300,808845810,6480,6470,6480,6470,1234
20240318,143200,800852240,6470,6490,6490,6470,69
20240318,143100,800404810,6490,6490,6490,6490,1
20240318,143000,800398320,6480,6480,6480,6480,889
20240318,142900,794637600,6480,6490,6490,6480,421
20240318,142800,791909220,6490,6490,6490,6490,0
20240318,142700,791909220,6490,6490,6490,6490,0
20240318,142600,791909220,6490,6490,6490,6490,941
20240318,142500,785802130,6500,6500,6500,6500,50
20240318,142400,785477130,6500,6490,6500,6490,113
20240318,142300,784742750,6490,6490,6490,6490,607
20240318,142200,780803320,6500,6500,6500,6500,408
20240318,142100,778151320,6500,6500,6500,6500,500
20240318,142000,774901320,6470,6470,6470,6470,0
20240318,141900,774901320,6470,6500,6500,6470,31
20240318,141800,774699850,6500,6470,6500,6470,3455
20240318,141700,752266660,6480,6480,6480,6480,52
20240318,141600,751929700,6480,6460,6480,6460,2
20240318,141500,751916760,6480,6480,6480,6480,0
20240318,141400,751916760,6480,6480,6480,6480,50
20240318,141300,751592760,6480,6470,6480,6470,855
20240318,141200,746060610,6470,6470,6470,6470,0
20240318,141100,746060610,6470,6470,6470,6470,9
20240318,141000,746002380,6460,6460,6460,6460,212
20240318,140900,744632860,6450,6450,6450,6450,0
20240318,140800,744632860,6450,6450,6450,6450,0
20240318,140700,744632860,6450,6450,6450,6450,10
20240318,140600,744568360,6450,6450,6450,6450,16
20240318,140500,744465160,6450,6450,6450,6450,1
20240318,140400,744458710,6460,6460,6460,6460,388
20240318,140300,741952230,6460,6460,6460,6460,0
20240318,140200,741952230,6460,6460,6460,6460,0
20240318,140100,741952230,6460,6460,6460,6460,1
20240318,140000,741945770,6450,6450,6450,6450,90
20240318,135900,741365270,6460,6460,6460,6460,0
20240318,135800,741365270,6460,6460,6460,6460,0
20240318,135700,741365270,6460,6460,6460,6460,0
20240318,135600,741365270,6460,6460,6460,6460,0
20240318,135500,741365270,6460,6460,6460,6460,365
20240318,135400,739007370,6450,6450,6450,6450,0
20240318,135300,739007370,6450,6450,6450,6450,0
20240318,135200,739007370,6450,6460,6460,6450,938
20240318,135100,732954070,6460,6460,6460,6460,0
20240318,135000,732954070,6460,6460,6460,6460,0
20240318,134900,732954070,6460,6460,6460,6460,70
20240318,134800,732501870,6460,6460,6460,6460,0
20240318,134700,732501870,6460,6460,6460,6460,0
20240318,134600,732501870,6460,6460,6460,6460,0
20240318,134500,732501870,6460,6450,6460,6450,453
20240318,134400,729579990,6450,6460,6460,6450,210
20240318,134300,728225390,6450,6460,6460,6450,53
20240318,134200,727883030,6460,6460,6460,6460,1
20240318,134100,727876570,6460,6460,6460,6460,9
20240318,134000,727818430,6460,6450,6460,6450,71
20240318,133900,727360470,6450,6450,6450,6450,0
20240318,133800,727360470,6450,6440,6450,6440,300
20240318,133700,725428370,6430,6430,6430,6430,0
20240318,133600,725428370,6430,6430,6430,6430,0
20240318,133500,725428370,6430,6480,6480,6430,229
20240318,133400,723955450,6420,6460,6460,6420,3045
20240318,133300,704345080,6480,6460,6480,6460,862
20240318,133200,698776360,6460,6470,6470,6460,372
20240318,133100,696373140,6480,6490,6490,6480,751
20240318,133000,691502570,6480,6470,6480,6470,209
20240318,132900,690150280,6470,6460,6470,6460,111
20240318,132800,689432160,6460,6460,6460,6460,2
20240318,132700,689419240,6470,6470,6470,6470,0
20240318,132600,689419240,6470,6460,6470,6460,13
20240318,132500,689335210,6460,6460,6460,6460,150
20240318,132400,688366210,6460,6460,6470,6460,208
20240318,132300,687022030,6460,6460,6460,6460,9
20240318,132200,686963890,6460,6460,6460,6460,81
20240318,132100,686440630,6460,6460,6470,6460,667
20240318,132000,682131800,6460,6460,6460,6460,0
20240318,131900,682131800,6460,6460,6460,6460,1
20240318,131800,682125340,6470,6470,6470,6470,101
20240318,131700,681471870,6470,6470,6470,6470,555
20240318,131600,677881020,6480,6480,6480,6480,100
20240318,131500,677233020,6480,6480,6480,6480,1050
20240318,131400,670429020,6480,6480,6480,6480,0
20240318,131300,670429020,6480,6480,6480,6480,8
20240318,131200,670377180,6490,6490,6490,6480,103
20240318,131100,669709710,6490,6490,6490,6490,0
20240318,131000,669709710,6490,6490,6490,6490,0
20240318,130900,669709710,6490,6490,6490,6490,0
20240318,130800,669709710,6490,6480,6490,6480,19
20240318,130700,669586580,6480,6490,6490,6480,59
20240318,130600,669203750,6480,6480,6480,6480,8
20240318,130500,669151910,6490,6480,6490,6480,230
20240318,130400,667659220,6480,6480,6480,6480,361
20240318,130300,665319940,6480,6480,6480,6480,11
20240318,130200,665248660,6480,6480,6480,6480,15
20240318,130100,665151460,6480,6480,6480,6480,12
20240318,130000,665073700,6480,6480,6480,6480,51
20240318,125900,664743220,6470,6470,6470,6470,0
20240318,125800,664743220,6470,6470,6470,6470,148
20240318,125700,663785660,6470,6470,6470,6470,272
20240318,125600,662025820,6470,6470,6470,6470,159
20240318,125500,660997090,6470,6480,6480,6470,3857
20240318,125400,636016710,6480,6480,6480,6480,1
20240318,125300,636010230,6480,6480,6480,6480,492
20240318,125200,632822070,6480,6480,6480,6480,1000
20240318,125100,626342070,6480,6490,6490,6480,961
20240318,125000,620105190,6490,6480,6490,6480,715
20240318,124900,615471980,6480,6480,6480,6480,0
20240318,124800,615471980,6480,6480,6480,6480,0
20240318,124700,615471980,6480,6480,6480,6480,0
20240318,124600,615471980,6480,6490,6490,6480,1020
20240318,124500,608862180,6490,6490,6490,6490,200
20240318,124400,607564180,6490,6490,6490,6490,272
20240318,124300,605798900,6490,6490,6490,6490,21
20240318,124200,605662610,6490,6480,6490,6480,506
20240318,124100,602378730,6490,6490,6490,6490,200
20240318,124000,601080730,6480,6480,6480,6480,0
20240318,123900,601080730,6480,6480,6480,6480,0
20240318,123800,601080730,6480,6480,6480,6480,0
20240318,123700,601080730,6480,6480,6480,6480,16
20240318,123600,600977050,6480,6480,6480,6480,300
20240318,123500,599033050,6480,6480,6480,6480,56
20240318,123400,598670170,6480,6480,6480,6480,24
20240318,123300,598514650,6480,6480,6480,6480,0
20240318,123200,598514650,6480,6480,6480,6480,200
20240318,123100,597218650,6480,6480,6480,6480,1000
20240318,123000,590738650,6480,6480,6480,6480,0
20240318,122900,590738650,6480,6480,6480,6480,0
20240318,122800,590738650,6480,6480,6480,6480,300
20240318,122700,588794650,6480,6490,6490,6480,57
20240318,122600,588425240,6480,6480,6480,6480,130
20240318,122500,587582840,6480,6490,6490,6480,13
20240318,122400,587498500,6490,6490,6490,6490,0
20240318,122300,587498500,6490,6490,6490,6490,102
20240318,122200,586836520,6480,6480,6480,6480,0
20240318,122100,586836520,6480,6480,6480,6480,2
20240318,122000,586823560,6480,6480,6480,6480,5
20240318,121900,586791160,6480,6480,6480,6480,692
20240318,121800,582307000,6480,6490,6490,6480,569
20240318,121700,578619810,6480,6480,6490,6480,22
20240318,121600,578477170,6490,6490,6490,6490,1
20240318,121500,578470680,6480,6480,6480,6480,0
20240318,121400,578470680,6480,6480,6480,6480,2
20240318,121300,578457720,6480,6480,6480,6480,2
20240318,121200,578444760,6480,6490,6490,6480,56
20240318,121100,578081730,6480,6480,6480,6480,250
20240318,121000,576461730,6480,6480,6480,6480,0
20240318,120900,576461730,6480,6480,6480,6480,2485
20240318,120800,560358930,6480,6480,6480,6480,72
20240318,120700,559892370,6480,6480,6480,6480,50
20240318,120600,559568370,6480,6480,6480,6480,29
20240318,120500,559380450,6490,6490,6490,6490,0
20240318,120400,559380450,6490,6490,6490,6490,181
20240318,120300,558205760,6490,6490,6490,6490,86
20240318,120200,557647620,6490,6480,6490,6480,46
20240318,120100,557349290,6480,6490,6490,6480,100
20240318,120000,556701280,6500,6490,6500,6490,150
20240318,115900,555726300,6500,6500,6500,6500,3
20240318,115800,555706800,6500,6500,6500,6500,0
20240318,115700,555706800,6500,6490,6500,6490,300
20240318,115600,553759210,6490,6490,6490,6490,15
20240318,115500,553661860,6490,6490,6490,6490,1030
20240318,115400,546977160,6490,6490,6490,6490,3
20240318,115300,546957690,6480,6490,6490,6480,233
20240318,115200,545445530,6490,6490,6490,6490,5
20240318,115100,545413080,6490,6490,6490,6490,926
20240318,115000,539403340,6500,6500,6500,6500,0
20240318,114900,539403340,6500,6500,6500,6500,50
20240318,114800,539078340,6500,6500,6500,6500,13
20240318,114700,538993840,6490,6500,6500,6490,1554
20240318,114600,528893080,6500,6500,6500,6500,10
20240318,114500,528828080,6490,6500,6500,6490,15
20240318,114400,528730610,6500,6490,6500,6490,18
20240318,114300,528613690,6490,6490,6500,6490,6934
20240318,114200,483543120,6490,6490,6490,6490,672
20240318,114100,479181840,6490,6490,6490,6490,180
20240318,114000,478013640,6480,6490,6490,6480,350
20240318,113900,475742400,6500,6500,6500,6490,948
20240318,113800,469589860,6490,6490,6490,6490,1880
20240318,113700,457388660,6490,6480,6490,6480,905
20240318,113600,451523730,6480,6470,6480,6470,505
20240318,113500,448251350,6470,6470,6470,6470,0
20240318,113400,448251350,6470,6470,6480,6470,233
20240318,113300,446743340,6470,6470,6470,6470,3
20240318,113200,446723930,6480,6470,6480,6470,463
20240318,113100,443724730,6470,6470,6470,6470,108
20240318,113000,443025970,6480,6490,6490,6480,16
20240318,112900,442922280,6490,6450,6490,6450,2605
20240318,112800,426049800,6440,6440,6440,6440,0
20240318,112700,426049800,6440,6440,6440,6440,0
20240318,112600,426049800,6440,6440,6440,6440,48
20240318,112500,425740680,6440,6440,6450,6440,380
20240318,112400,423291710,6440,6440,6440,6440,1
20240318,112300,423285270,6450,6450,6450,6450,0
20240318,112200,423285270,6450,6440,6450,6440,503
20240318,112100,420042960,6440,6440,6450,6440,5
20240318,112000,420010750,6440,6440,6440,6440,2
20240318,111900,419997870,6430,6430,6430,6430,0
20240318,111800,419997870,6430,6430,6430,6430,0
20240318,111700,419997870,6430,6430,6430,6430,0
20240318,111600,419997870,6430,6440,6440,6430,94
20240318,111500,419393380,6440,6440,6440,6440,30
20240318,111400,419200180,6440,6440,6440,6440,2
20240318,111300,419187300,6450,6450,6450,6450,22
20240318,111200,419045400,6430,6430,6430,6430,0
20240318,111100,419045400,6430,6430,6430,6430,61
20240318,111000,418653170,6420,6420,6420,6420,20
20240318,110900,418524770,6430,6430,6430,6430,1
20240318,110800,418518340,6430,6430,6430,6420,62
20240318,110700,418119700,6430,6440,6440,6430,452
20240318,110600,415213330,6440,6440,6440,6440,2
20240318,110500,415200450,6470,6470,6470,6470,0
20240318,110400,415200450,6470,6470,6470,6470,0
20240318,110300,415200450,6470,6430,6470,6430,842
20240318,110200,409757100,6430,6430,6430,6430,1
20240318,110100,409750670,6420,6420,6420,6420,0
20240318,110000,409750670,6420,6420,6420,6420,13
20240318,105900,409667210,6420,6420,6420,6420,0
20240318,105800,409667210,6420,6420,6420,6420,0
20240318,105700,409667210,6420,6420,6420,6420,8
20240318,105600,409615850,6420,6420,6420,6410,1162
20240318,105500,402155820,6420,6460,6460,6420,1157
20240318,105400,394700780,6450,6450,6450,6450,0
20240318,105300,394700780,6450,6450,6450,6450,1
20240318,105200,394694330,6470,6460,6470,6460,2
20240318,105100,394681400,6450,6450,6450,6450,111
20240318,105000,393965450,6450,6450,6450,6450,0
20240318,104900,393965450,6450,6450,6450,6450,0
20240318,104800,393965450,6450,6450,6450,6450,0
20240318,104700,393965450,6450,6440,6450,6440,10
20240318,104600,393900960,6420,6420,6420,6420,0
20240318,104500,393900960,6420,6420,6420,6420,0
20240318,104400,393900960,6420,6420,6420,6420,0
20240318,104300,393900960,6420,6420,6420,6420,559
20240318,104200,390312180,6420,6420,6420,6420,0
20240318,104100,390312180,6420,6430,6430,6420,600
20240318,104000,386459180,6420,6420,6420,6420,0
20240318,103900,386459180,6420,6420,6420,6420,0
20240318,103800,386459180,6420,6420,6420,6420,0
20240318,103700,386459180,6420,6420,6420,6420,289
20240318,103600,384603800,6420,6420,6420,6420,0
20240318,103500,384603800,6420,6430,6430,6420,1284
20240318,103400,376359890,6470,6470,6470,6470,128
20240318,103300,375531730,6430,6430,6430,6430,20
20240318,103200,375403130,6470,6420,6470,6420,19
20240318,103100,375280850,6430,6440,6440,6430,681
20240318,103000,370901890,6440,6440,6440,6440,1211
20240318,102900,363103050,6440,6470,6470,6440,1067
20240318,102800,356220030,6480,6480,6480,6480,0
20240318,102700,356220030,6480,6480,6480,6480,0
20240318,102600,356220030,6480,6480,6480,6480,200
20240318,102500,354924030,6480,6480,6480,6480,49
20240318,102400,354606510,6480,6480,6480,6480,4
20240318,102300,354580590,6480,6480,6480,6480,0
20240318,102200,354580590,6480,6450,6480,6450,415
20240318,102100,351903390,6480,6480,6480,6480,0
20240318,102000,351903390,6480,6480,6480,6480,20
20240318,101900,351773790,6480,6480,6480,6480,0
20240318,101800,351773790,6480,6480,6480,6480,100
20240318,101700,351125790,6480,6450,6480,6450,2045
20240318,101600,337883780,6450,6450,6450,6450,543
20240318,101500,334381430,6460,6460,6460,6460,310
20240318,101400,332378830,6470,6470,6480,6470,126
20240318,101300,331563460,6470,6480,6480,6470,32
20240318,101200,331356320,6480,6480,6480,6480,0
20240318,101100,331356320,6480,6470,6480,6470,1340
20240318,101000,322677120,6480,6480,6480,6480,1
20240318,100900,322670640,6480,6480,6480,6480,0
20240318,100800,322670640,6480,6480,6480,6480,62
20240318,100700,322268880,6490,6490,6490,6480,1435
20240318,100600,312965040,6480,6470,6490,6470,190
20240318,100500,311734650,6470,6470,6470,6470,309
20240318,100400,309735420,6480,6480,6490,6480,371
20240318,100300,307331330,6480,6490,6490,6480,256
20240318,100200,305671640,6490,6480,6490,6480,63
20240318,100100,305263290,6480,6480,6480,6480,96
20240318,100000,304641210,6480,6480,6480,6480,718
20240318,095900,299988570,6480,6470,6480,6470,1515
20240318,095800,290173420,6460,6460,6460,6460,103
20240318,095700,289508040,6460,6460,6460,6460,272
20240318,095600,287750920,6460,6460,6460,6460,10
20240318,095500,287686320,6460,6470,6470,6460,131
20240318,095400,286839960,6470,6470,6470,6470,0
20240318,095300,286839960,6470,6470,6470,6470,10
20240318,095200,286775260,6460,6460,6460,6460,59
20240318,095100,286394120,6460,6470,6470,6460,470
20240318,095000,283354020,6450,6450,6450,6450,34
20240318,094900,283134720,6450,6450,6450,6450,500
20240318,094800,279909720,6450,6460,6460,6450,163
20240318,094700,278857720,6460,6460,6460,6460,370
20240318,094600,276467520,6460,6460,6460,6460,474
20240318,094500,273405480,6490,6490,6490,6490,2
20240318,094400,273392500,6490,6460,6490,6460,417
20240318,094300,270698470,6460,6470,6480,6460,530
20240318,094200,267269470,6490,6490,6490,6470,69
20240318,094100,266821860,6490,6490,6490,6490,381
20240318,094000,264349170,6490,6470,6490,6470,1110
20240318,093900,257147470,6460,6470,6470,6460,470
20240318,093800,254106930,6470,6500,6500,6470,1101
20240318,093700,246951090,6500,6500,6510,6490,328
20240318,093600,244817130,6510,6500,6510,6500,1242
20240318,093500,236743930,6500,6470,6500,6470,6376
20240318,093400,195402740,6470,6470,6470,6470,16
20240318,093300,195299220,6470,6470,6470,6470,0
20240318,093200,195299220,6470,6470,6470,6470,101
20240318,093100,194645750,6470,6470,6470,6470,246
20240318,093000,193054130,6470,6450,6480,6450,3664
20240318,092900,169377810,6450,6450,6450,6450,105
20240318,092800,168700560,6450,6420,6450,6410,400
20240318,092700,166129310,6410,6410,6410,6410,2
20240318,092600,166116490,6460,6450,6460,6450,633
20240318,092500,162027450,6460,6460,6460,6460,1
20240318,092400,162020990,6400,6400,6400,6400,0
20240318,092300,162020990,6400,6450,6460,6400,2104
20240318,092200,148437970,6450,6410,6450,6410,204
20240318,092100,147124180,6410,6440,6450,6400,467
20240318,092000,144122750,6400,6410,6410,6400,161
20240318,091900,143092070,6450,6440,6450,6400,1230
20240318,091800,135184780,6440,6440,6440,6440,311
20240318,091700,133181940,6430,6450,6450,6430,588
20240318,091600,129395340,6450,6420,6450,6420,1098
20240318,091500,122330830,6410,6410,6420,6410,94
20240318,091400,121727470,6410,6390,6420,6380,977
20240318,091300,115471230,6370,6370,6370,6370,200
20240318,091200,114197230,6360,6360,6360,6360,20
20240318,091100,114070030,6390,6390,6390,6390,1
20240318,091000,114063640,6410,6320,6410,6320,9725
20240318,090900,52291850,6320,6330,6330,6320,742
20240318,090800,47602290,6330,6330,6330,6330,0
20240318,090700,47602290,6330,6320,6340,6310,518
20240318,090600,44324280,6320,6330,6330,6320,14
20240318,090500,44235740,6330,6300,6330,6300,506
20240318,090400,41047760,6300,6310,6310,6300,3101
20240318,090300,21500460,6310,6320,6350,6310,667
20240318,090200,17291320,6310,6300,6310,6300,887
20240318,090100,11702840,6310,6320,6320,6310,952
20240318,090000,5690010,6330,6340,6350,6330,898