KissMeData/099430/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,195100,1530199310,6810,6810,6810,6810,22884
20240315,195000,1530199310,6810,6810,6810,6810,0
20240315,194900,1530199310,6810,6810,6810,6810,0
20240315,194800,1530199310,6810,6810,6810,6810,0
20240315,194700,1530199310,6810,6810,6810,6810,0
20240315,194600,1530199310,6810,6810,6810,6810,0
20240315,194500,1530199310,6810,6810,6810,6810,0
20240315,194400,1530199310,6810,6810,6810,6810,0
20240315,194300,1530199310,6810,6810,6810,6810,0
20240315,194200,1530199310,6810,6810,6810,6810,0
20240315,194100,1530199310,6810,6810,6810,6810,0
20240315,194000,1530199310,6810,6810,6810,6810,0
20240315,193900,1530199310,6810,6810,6810,6810,0
20240315,193800,1530199310,6810,6810,6810,6810,0
20240315,193700,1530199310,6810,6810,6810,6810,0
20240315,193600,1530199310,6810,6810,6810,6810,0
20240315,193500,1530199310,6810,6810,6810,6810,0
20240315,193400,1530199310,6810,6810,6810,6810,0
20240315,193300,1530199310,6810,6810,6810,6810,0
20240315,193200,1530199310,6810,6810,6810,6810,0
20240315,193100,1530199310,6810,6810,6810,6810,0
20240315,193000,1530199310,6810,6810,6810,6810,0
20240315,192900,1530199310,6810,6810,6810,6810,0
20240315,192800,1530199310,6810,6810,6810,6810,0
20240315,192700,1530199310,6810,6810,6810,6810,0
20240315,192600,1530199310,6810,6810,6810,6810,0
20240315,192500,1530199310,6810,6810,6810,6810,0
20240315,192400,1530199310,6810,6810,6810,6810,0
20240315,192300,1530199310,6810,6810,6810,6810,0
20240315,192200,1530199310,6810,6810,6810,6810,0
20240315,192100,1530199310,6810,6810,6810,6810,22884
20240315,192000,1530199310,6810,6810,6810,6810,0
20240315,191900,1530199310,6810,6810,6810,6810,0
20240315,191800,1530199310,6810,6810,6810,6810,0
20240315,191700,1530199310,6810,6810,6810,6810,0
20240315,191600,1530199310,6810,6810,6810,6810,0
20240315,191500,1530199310,6810,6810,6810,6810,0
20240315,191400,1530199310,6810,6810,6810,6810,0
20240315,191300,1530199310,6810,6810,6810,6810,0
20240315,191200,1530199310,6810,6810,6810,6810,0
20240315,191100,1530199310,6810,6810,6810,6810,0
20240315,191000,1530199310,6810,6810,6810,6810,0
20240315,190900,1530199310,6810,6810,6810,6810,0
20240315,190800,1530199310,6810,6810,6810,6810,0
20240315,190700,1530199310,6810,6810,6810,6810,0
20240315,190600,1530199310,6810,6810,6810,6810,0
20240315,190500,1530199310,6810,6810,6810,6810,0
20240315,190400,1530199310,6810,6810,6810,6810,0
20240315,190300,1530199310,6810,6810,6810,6810,0
20240315,190200,1530199310,6810,6810,6810,6810,0
20240315,190100,1530199310,6810,6810,6810,6810,0
20240315,190000,1530199310,6810,6810,6810,6810,0
20240315,185900,1530199310,6810,6810,6810,6810,0
20240315,185800,1530199310,6810,6810,6810,6810,0
20240315,185700,1530199310,6810,6810,6810,6810,0
20240315,185600,1530199310,6810,6810,6810,6810,0
20240315,185500,1530199310,6810,6810,6810,6810,0
20240315,185400,1530199310,6810,6810,6810,6810,0
20240315,185300,1530199310,6810,6810,6810,6810,0
20240315,185200,1530199310,6810,6810,6810,6810,0
20240315,185100,1530199310,6810,6810,6810,6810,22884
20240315,185000,1530199310,6810,6810,6810,6810,0
20240315,184900,1530199310,6810,6810,6810,6810,0
20240315,184800,1530199310,6810,6810,6810,6810,0
20240315,184700,1530199310,6810,6810,6810,6810,0
20240315,184600,1530199310,6810,6810,6810,6810,0
20240315,184500,1530199310,6810,6810,6810,6810,0
20240315,184400,1530199310,6810,6810,6810,6810,0
20240315,184300,1530199310,6810,6810,6810,6810,0
20240315,184200,1530199310,6810,6810,6810,6810,0
20240315,184100,1530199310,6810,6810,6810,6810,0
20240315,184000,1530199310,6810,6810,6810,6810,0
20240315,183900,1530199310,6810,6810,6810,6810,0
20240315,183800,1530199310,6810,6810,6810,6810,0
20240315,183700,1530199310,6810,6810,6810,6810,0
20240315,183600,1530199310,6810,6810,6810,6810,0
20240315,183500,1530199310,6810,6810,6810,6810,0
20240315,183400,1530199310,6810,6810,6810,6810,0
20240315,183300,1530199310,6810,6810,6810,6810,0
20240315,183200,1530199310,6810,6810,6810,6810,0
20240315,183100,1530199310,6810,6810,6810,6810,0
20240315,183000,1530199310,6810,6810,6810,6810,0
20240315,182900,1530199310,6810,6810,6810,6810,0
20240315,182800,1530199310,6810,6810,6810,6810,0
20240315,182700,1530199310,6810,6810,6810,6810,0
20240315,182600,1530199310,6810,6810,6810,6810,0
20240315,182500,1530199310,6810,6810,6810,6810,0
20240315,182400,1530199310,6810,6810,6810,6810,0
20240315,182300,1530199310,6810,6810,6810,6810,0
20240315,182200,1530199310,6810,6810,6810,6810,0
20240315,182100,1530199310,6810,6810,6810,6810,22884
20240315,182000,1530199310,6810,6810,6810,6810,0
20240315,181900,1530199310,6810,6810,6810,6810,0
20240315,181800,1530199310,6810,6810,6810,6810,0
20240315,181700,1530199310,6810,6810,6810,6810,0
20240315,181600,1530199310,6810,6810,6810,6810,0
20240315,181500,1530199310,6810,6810,6810,6810,0
20240315,181400,1530199310,6810,6810,6810,6810,0
20240315,181300,1530199310,6810,6810,6810,6810,0
20240315,181200,1530199310,6810,6810,6810,6810,0
20240315,181100,1530199310,6810,6810,6810,6810,0
20240315,181000,1530199310,6810,6810,6810,6810,0
20240315,180900,1530199310,6810,6810,6810,6810,0
20240315,180800,1530199310,6810,6810,6810,6810,0
20240315,180700,1530199310,6810,6810,6810,6810,0
20240315,180600,1530199310,6810,6810,6810,6810,0
20240315,180500,1530199310,6810,6810,6810,6810,0
20240315,180400,1530199310,6810,6810,6810,6810,0
20240315,180300,1530199310,6810,6810,6810,6810,0
20240315,180200,1530199310,6810,6810,6810,6810,0
20240315,180100,1530199310,6810,6810,6810,6810,0
20240315,180000,1530199310,6810,6810,6810,6810,0
20240315,175900,1530199310,6810,6810,6810,6810,0
20240315,175800,1530199310,6810,6810,6810,6810,0
20240315,175700,1530199310,6810,6810,6810,6810,0
20240315,175600,1530199310,6810,6810,6810,6810,0
20240315,175500,1530199310,6810,6810,6810,6810,0
20240315,175400,1530199310,6810,6810,6810,6810,0
20240315,175300,1530199310,6810,6810,6810,6810,0
20240315,175200,1530199310,6810,6810,6810,6810,0
20240315,175100,1530199310,6810,6810,6810,6810,22884
20240315,175000,1530199310,6810,6810,6810,6810,0
20240315,174900,1530199310,6810,6810,6810,6810,0
20240315,174800,1530199310,6810,6810,6810,6810,0
20240315,174700,1530199310,6810,6810,6810,6810,0
20240315,174600,1530199310,6810,6810,6810,6810,0
20240315,174500,1530199310,6810,6810,6810,6810,0
20240315,174400,1530199310,6810,6810,6810,6810,0
20240315,174300,1530199310,6810,6810,6810,6810,0
20240315,174200,1530199310,6810,6810,6810,6810,0
20240315,174100,1530199310,6810,6810,6810,6810,0
20240315,174000,1530199310,6810,6810,6810,6810,0
20240315,173900,1530199310,6810,6810,6810,6810,0
20240315,173800,1530199310,6810,6810,6810,6810,0
20240315,173700,1530199310,6810,6810,6810,6810,0
20240315,173600,1530199310,6810,6810,6810,6810,0
20240315,173500,1530199310,6810,6810,6810,6810,0
20240315,173400,1530199310,6810,6810,6810,6810,0
20240315,173300,1530199310,6810,6810,6810,6810,0
20240315,173200,1530199310,6810,6810,6810,6810,0
20240315,173100,1530199310,6810,6810,6810,6810,0
20240315,173000,1530199310,6810,6810,6810,6810,0
20240315,172900,1530199310,6810,6810,6810,6810,0
20240315,172800,1530199310,6810,6810,6810,6810,0
20240315,172700,1530199310,6810,6810,6810,6810,0
20240315,172600,1530199310,6810,6810,6810,6810,0
20240315,172500,1530199310,6810,6810,6810,6810,0
20240315,172400,1530199310,6810,6810,6810,6810,0
20240315,172300,1530199310,6810,6810,6810,6810,0
20240315,172200,1530199310,6810,6810,6810,6810,0
20240315,172100,1530199310,6810,6810,6810,6810,22884
20240315,172000,1530199310,6810,6810,6810,6810,0
20240315,171900,1530199310,6810,6810,6810,6810,0
20240315,171800,1530199310,6810,6810,6810,6810,0
20240315,171700,1530199310,6810,6810,6810,6810,0
20240315,171600,1530199310,6810,6810,6810,6810,0
20240315,171500,1530199310,6810,6810,6810,6810,0
20240315,171400,1530199310,6810,6810,6810,6810,0
20240315,171300,1530199310,6810,6810,6810,6810,0
20240315,171200,1530199310,6810,6810,6810,6810,0
20240315,171100,1530199310,6810,6810,6810,6810,0
20240315,171000,1530199310,6810,6810,6810,6810,0
20240315,170900,1530199310,6810,6810,6810,6810,0
20240315,170800,1530199310,6810,6810,6810,6810,0
20240315,170700,1530199310,6810,6810,6810,6810,0
20240315,170600,1530199310,6810,6810,6810,6810,0
20240315,170500,1530199310,6810,6810,6810,6810,0
20240315,170400,1530199310,6810,6810,6810,6810,0
20240315,170300,1530199310,6810,6810,6810,6810,0
20240315,170200,1530199310,6810,6810,6810,6810,0
20240315,170100,1530199310,6810,6810,6810,6810,0
20240315,170000,1530199310,6810,6810,6810,6810,0
20240315,165900,1530199310,6810,6810,6810,6810,0
20240315,165800,1530199310,6810,6810,6810,6810,0
20240315,165700,1530199310,6810,6810,6810,6810,0
20240315,165600,1530199310,6810,6810,6810,6810,0
20240315,165500,1530199310,6810,6810,6810,6810,0
20240315,165400,1530199310,6810,6810,6810,6810,0
20240315,165300,1530199310,6810,6810,6810,6810,0
20240315,165200,1530199310,6810,6810,6810,6810,0
20240315,165100,1530199310,6810,6810,6810,6810,22884
20240315,165000,1530199310,6810,6810,6810,6810,0
20240315,164900,1530199310,6810,6810,6810,6810,0
20240315,164800,1530199310,6810,6810,6810,6810,0
20240315,164700,1530199310,6810,6810,6810,6810,0
20240315,164600,1530199310,6810,6810,6810,6810,0
20240315,164500,1530199310,6810,6810,6810,6810,0
20240315,164400,1530199310,6810,6810,6810,6810,0
20240315,164300,1530199310,6810,6810,6810,6810,0
20240315,164200,1530199310,6810,6810,6810,6810,0
20240315,164100,1530199310,6810,6810,6810,6810,0
20240315,164000,1530199310,6810,6810,6810,6810,0
20240315,163900,1530199310,6810,6810,6810,6810,0
20240315,163800,1530199310,6810,6810,6810,6810,0
20240315,163700,1530199310,6810,6810,6810,6810,0
20240315,163600,1530199310,6810,6810,6810,6810,0
20240315,163500,1530199310,6810,6810,6810,6810,0
20240315,163400,1530199310,6810,6810,6810,6810,0
20240315,163300,1530199310,6810,6810,6810,6810,0
20240315,163200,1530199310,6810,6810,6810,6810,0
20240315,163100,1530199310,6810,6810,6810,6810,0
20240315,163000,1530199310,6810,6810,6810,6810,0
20240315,162900,1530199310,6810,6810,6810,6810,0
20240315,162800,1530199310,6810,6810,6810,6810,0
20240315,162700,1530199310,6810,6810,6810,6810,0
20240315,162600,1530199310,6810,6810,6810,6810,0
20240315,162500,1530199310,6810,6810,6810,6810,0
20240315,162400,1530199310,6810,6810,6810,6810,0
20240315,162300,1530199310,6810,6810,6810,6810,0
20240315,162200,1530199310,6810,6810,6810,6810,0
20240315,162100,1530199310,6810,6810,6810,6810,22884
20240315,162000,1530199310,6810,6810,6810,6810,0
20240315,161900,1530199310,6810,6810,6810,6810,0
20240315,161800,1530199310,6810,6810,6810,6810,0
20240315,161700,1530199310,6810,6810,6810,6810,0
20240315,161600,1530199310,6810,6810,6810,6810,0
20240315,161500,1530199310,6810,6810,6810,6810,0
20240315,161400,1530199310,6810,6810,6810,6810,0
20240315,161300,1530199310,6810,6810,6810,6810,0
20240315,161200,1530199310,6810,6810,6810,6810,0
20240315,161100,1530199310,6810,6810,6810,6810,0
20240315,161000,1530199310,6810,6810,6810,6810,0
20240315,160900,1530199310,6810,6810,6810,6810,0
20240315,160800,1530199310,6810,6810,6810,6810,0
20240315,160700,1530199310,6810,6810,6810,6810,0
20240315,160600,1530199310,6810,6810,6810,6810,0
20240315,160500,1530199310,6810,6810,6810,6810,0
20240315,160400,1530199310,6810,6810,6810,6810,0
20240315,160300,1530199310,6810,6810,6810,6810,0
20240315,160200,1530199310,6810,6810,6810,6810,0
20240315,160100,1530199310,6810,6810,6810,6810,0
20240315,160000,1530199310,6810,6810,6810,6810,0
20240315,155900,1530199310,6810,6810,6810,6810,0
20240315,155800,1530199310,6810,6810,6810,6810,0
20240315,155700,1530199310,6810,6810,6810,6810,0
20240315,155600,1530199310,6810,6810,6810,6810,0
20240315,155500,1530199310,6810,6810,6810,6810,0
20240315,155400,1530199310,6810,6810,6810,6810,0
20240315,155300,1530199310,6810,6810,6810,6810,0
20240315,155200,1530199310,6810,6810,6810,6810,0
20240315,155100,1530199310,6810,6810,6810,6810,22884
20240315,155000,1530199310,6810,6810,6810,6810,0
20240315,154900,1530199310,6810,6810,6810,6810,0
20240315,154800,1530199310,6810,6810,6810,6810,0
20240315,154700,1530199310,6810,6810,6810,6810,0
20240315,154600,1530199310,6810,6810,6810,6810,0
20240315,154500,1530199310,6810,6810,6810,6810,0
20240315,154400,1530199310,6810,6810,6810,6810,0
20240315,154300,1530199310,6810,6810,6810,6810,0
20240315,154200,1530199310,6810,6810,6810,6810,0
20240315,154100,1530199310,6810,6810,6810,6810,0
20240315,154000,1530199310,6810,6810,6810,6810,0
20240315,153900,1530199310,6810,6810,6810,6810,0
20240315,153800,1530199310,6810,6810,6810,6810,0
20240315,153700,1530199310,6810,6810,6810,6810,0
20240315,153600,1530199310,6810,6810,6810,6810,0
20240315,153500,1530199310,6810,6810,6810,6810,0
20240315,153400,1530199310,6810,6810,6810,6810,0
20240315,153300,1530199310,6810,6810,6810,6810,0
20240315,153200,1530199310,6810,6810,6810,6810,0
20240315,153100,1530199310,6810,6810,6810,6810,0
20240315,153000,1530199310,6810,6810,6810,6810,22884
20240315,152900,1374359270,6870,6870,6870,6870,0
20240315,152800,1374359270,6870,6870,6870,6870,0
20240315,152700,1374359270,6870,6870,6870,6870,0
20240315,152600,1374359270,6870,6870,6870,6870,0
20240315,152500,1374359270,6870,6870,6870,6870,0
20240315,152400,1374359270,6870,6870,6870,6870,0
20240315,152300,1374359270,6870,6870,6870,6870,0
20240315,152200,1374359270,6870,6870,6870,6870,0
20240315,152100,1374359270,6870,6870,6870,6870,0
20240315,152000,1374359270,6870,6870,6870,6870,0
20240315,151900,1374359270,6870,6810,6870,6810,1076
20240315,151800,1366979580,6860,6870,6870,6820,2471
20240315,151700,1350097830,6840,6870,6880,6840,687
20240315,151600,1345389410,6880,6840,6880,6840,2351
20240315,151500,1329277970,6850,6860,6870,6840,1103
20240315,151400,1321710640,6860,6860,6870,6860,766
20240315,151300,1316455870,6860,6860,6870,6860,1040
20240315,151200,1309319040,6860,6860,6870,6860,561
20240315,151100,1305468130,6860,6860,6870,6860,561
20240315,151000,1301617230,6860,6860,6870,6860,1503
20240315,150900,1291295960,6870,6870,6870,6870,444
20240315,150800,1288245680,6870,6870,6870,6870,244
20240315,150700,1286569400,6870,6870,6870,6870,594
20240315,150600,1282488620,6870,6860,6870,6860,2244
20240315,150500,1267072350,6870,6870,6870,6870,244
20240315,150400,1265396070,6870,6870,6870,6870,244
20240315,150300,1263719790,6870,6860,6870,6860,510
20240315,150200,1260219520,6860,6870,6870,6860,1063
20240315,150100,1252924790,6870,6870,6870,6870,507
20240315,150000,1249441700,6860,6860,6870,6860,141
20240315,145900,1248474430,6870,6870,6870,6870,244
20240315,145800,1246798150,6870,6870,6870,6860,1236
20240315,145700,1238307040,6870,6860,6870,6860,1956
20240315,145600,1224871880,6860,6860,6870,6860,726
20240315,145500,1219887080,6860,6870,6870,6860,611
20240315,145400,1215693730,6860,6860,6870,6860,1000
20240315,145300,1208833720,6870,6860,6870,6860,273
20240315,145200,1206958310,6870,6860,6870,6860,3270
20240315,145100,1184493680,6860,6860,6860,6860,473
20240315,145000,1181248900,6860,6860,6860,6860,1098
20240315,144900,1173716620,6860,6860,6860,6860,697
20240315,144800,1168935200,6860,6860,6860,6860,786
20240315,144700,1163543240,6860,6850,6860,6850,252
20240315,144600,1161814590,6860,6860,6860,6860,765
20240315,144500,1156566690,6860,6860,6860,6860,245
20240315,144400,1154885990,6850,6850,6850,6850,547
20240315,144300,1151139040,6850,6850,6860,6850,1248
20240315,144200,1142590230,6860,6860,6860,6860,583
20240315,144100,1138590850,6850,6860,6870,6850,934
20240315,144000,1132184600,6860,6870,6870,6860,521
20240315,143900,1128608100,6870,6860,6870,6860,2511
20240315,143800,1111362640,6860,6860,6860,6860,839
20240315,143700,1105607100,6850,6860,6860,6850,398
20240315,143600,1102877690,6850,6850,6850,6850,405
20240315,143500,1100103440,6860,6850,6860,6850,446
20240315,143400,1097048250,6860,6840,6860,6840,489
20240315,143300,1093697160,6860,6850,6870,6850,1360
20240315,143200,1084365940,6850,6830,6860,6830,9935
20240315,143100,1016333460,6820,6810,6820,6810,1457
20240315,143000,1006400330,6800,6810,6810,6800,286
20240315,142900,1004453090,6770,6770,6770,6770,0
20240315,142800,1004453090,6770,6770,6770,6770,0
20240315,142700,1004453090,6770,6770,6770,6770,0
20240315,142600,1004453090,6770,6770,6770,6770,0
20240315,142500,1004453090,6770,6770,6770,6770,67
20240315,142400,1003999500,6800,6800,6800,6800,0
20240315,142300,1003999500,6800,6800,6800,6800,230
20240315,142200,1002435500,6800,6800,6800,6800,100
20240315,142100,1001755500,6800,6800,6800,6800,4515
20240315,142000,971053500,6800,6800,6800,6800,200
20240315,141900,969693500,6810,6800,6810,6800,165
20240315,141800,968571400,6800,6800,6800,6800,50
20240315,141700,968231400,6800,6800,6800,6800,240
20240315,141600,966599400,6810,6810,6810,6810,55
20240315,141500,966224850,6810,6810,6810,6810,30
20240315,141400,966020550,6810,6820,6820,6810,210
20240315,141300,964590350,6820,6820,6820,6820,0
20240315,141200,964590350,6820,6820,6820,6820,20
20240315,141100,964453950,6820,6820,6820,6820,50
20240315,141000,964112950,6820,6820,6820,6820,20
20240315,140900,963976550,6800,6800,6800,6800,40
20240315,140800,963704550,6800,6800,6800,6800,100
20240315,140700,963024550,6800,6800,6800,6800,1516
20240315,140600,952715750,6800,6820,6820,6800,2005
20240315,140500,939081650,6820,6820,6820,6820,0
20240315,140400,939081650,6820,6800,6820,6800,419
20240315,140300,936232410,6800,6800,6800,6800,0
20240315,140200,936232410,6800,6800,6800,6800,270
20240315,140100,934396410,6800,6810,6810,6800,10
20240315,140000,934328400,6810,6810,6810,6810,0
20240315,135900,934328400,6810,6810,6810,6810,10
20240315,135800,934260300,6820,6820,6820,6820,1
20240315,135700,934253480,6800,6800,6800,6800,0
20240315,135600,934253480,6800,6800,6800,6800,540
20240315,135500,930581480,6800,6800,6800,6800,0
20240315,135400,930581480,6800,6810,6810,6800,3000
20240315,135300,910172890,6810,6810,6810,6810,713
20240315,135200,905317360,6810,6810,6810,6810,0
20240315,135100,905317360,6810,6810,6810,6810,4
20240315,135000,905290120,6810,6810,6810,6810,0
20240315,134900,905290120,6810,6800,6810,6800,11874
20240315,134800,824428590,6810,6810,6810,6810,0
20240315,134700,824428590,6810,6810,6810,6810,1
20240315,134600,824421780,6800,6810,6810,6800,45
20240315,134500,824115760,6800,6800,6800,6800,4126
20240315,134400,796058960,6800,6810,6810,6800,2633
20240315,134300,778151270,6810,6800,6810,6800,119
20240315,134200,777341180,6800,6790,6800,6790,11019
20240315,134100,702416970,6790,6780,6790,6760,2501
20240315,134000,685497190,6770,6770,6770,6770,294
20240315,133900,683506810,6770,6770,6770,6770,0
20240315,133800,683506810,6770,6770,6770,6770,0
20240315,133700,683506810,6770,6770,6770,6770,0
20240315,133600,683506810,6770,6770,6770,6770,650
20240315,133500,679106310,6780,6780,6780,6780,0
20240315,133400,679106310,6780,6780,6780,6780,85
20240315,133300,678530010,6780,6780,6780,6780,0
20240315,133200,678530010,6780,6780,6780,6780,2
20240315,133100,678516450,6780,6780,6780,6780,3
20240315,133000,678496110,6770,6770,6770,6770,0
20240315,132900,678496110,6770,6770,6770,6770,19
20240315,132800,678367480,6780,6780,6780,6780,0
20240315,132700,678367480,6780,6780,6780,6780,0
20240315,132600,678367480,6780,6780,6780,6780,0
20240315,132500,678367480,6780,6780,6780,6780,0
20240315,132400,678367480,6780,6780,6780,6780,0
20240315,132300,678367480,6780,6780,6780,6780,0
20240315,132200,678367480,6780,6780,6780,6780,2
20240315,132100,678353920,6780,6780,6780,6780,0
20240315,132000,678353920,6780,6780,6780,6780,0
20240315,131900,678353920,6780,6780,6780,6780,0
20240315,131800,678353920,6780,6780,6780,6780,0
20240315,131700,678353920,6780,6780,6780,6780,5
20240315,131600,678320020,6780,6780,6780,6780,160
20240315,131500,677235220,6790,6790,6790,6790,0
20240315,131400,677235220,6790,6790,6790,6790,0
20240315,131300,677235220,6790,6770,6790,6770,281
20240315,131200,675332830,6770,6770,6770,6770,0
20240315,131100,675332830,6770,6770,6770,6770,0
20240315,131000,675332830,6770,6770,6770,6770,0
20240315,130900,675332830,6770,6770,6770,6770,0
20240315,130800,675332830,6770,6770,6770,6770,0
20240315,130700,675332830,6770,6770,6770,6770,0
20240315,130600,675332830,6770,6770,6770,6770,0
20240315,130500,675332830,6770,6770,6770,6770,30
20240315,130400,675129730,6770,6770,6770,6770,0
20240315,130300,675129730,6770,6770,6770,6770,0
20240315,130200,675129730,6770,6770,6770,6770,0
20240315,130100,675129730,6770,6770,6770,6770,0
20240315,130000,675129730,6770,6770,6770,6770,0
20240315,125900,675129730,6770,6770,6770,6770,10
20240315,125800,675062030,6770,6770,6770,6770,0
20240315,125700,675062030,6770,6770,6770,6770,9800
20240315,125600,608716030,6770,6770,6770,6770,200
20240315,125500,607362030,6800,6800,6800,6800,0
20240315,125400,607362030,6800,6800,6800,6800,0
20240315,125300,607362030,6800,6800,6800,6800,0
20240315,125200,607362030,6800,6800,6800,6800,0
20240315,125100,607362030,6800,6800,6800,6800,13024
20240315,125000,518798830,6800,6800,6800,6800,0
20240315,124900,518798830,6800,6760,6800,6760,7062
20240315,124800,470804330,6760,6760,6760,6760,2414
20240315,124700,454485690,6780,6780,6780,6780,0
20240315,124600,454485690,6780,6780,6780,6780,0
20240315,124500,454485690,6780,6780,6780,6780,0
20240315,124400,454485690,6780,6780,6780,6780,20
20240315,124300,454350090,6780,6780,6780,6780,0
20240315,124200,454350090,6780,6780,6780,6780,0
20240315,124100,454350090,6780,6780,6780,6780,0
20240315,124000,454350090,6780,6780,6780,6780,0
20240315,123900,454350090,6780,6780,6780,6780,0
20240315,123800,454350090,6780,6780,6780,6780,6
20240315,123700,454309410,6760,6770,6770,6760,48
20240315,123600,453984480,6770,6770,6770,6770,15
20240315,123500,453882930,6770,6770,6770,6770,0
20240315,123400,453882930,6770,6770,6770,6770,0
20240315,123300,453882930,6770,6770,6770,6770,1727
20240315,123200,442191140,6770,6770,6770,6770,0
20240315,123100,442191140,6770,6770,6770,6770,0
20240315,123000,442191140,6770,6770,6770,6770,0
20240315,122900,442191140,6770,6770,6770,6770,450
20240315,122800,439144640,6770,6770,6770,6770,103
20240315,122700,438447330,6780,6780,6780,6780,0
20240315,122600,438447330,6780,6780,6780,6780,5
20240315,122500,438413430,6780,6780,6780,6780,0
20240315,122400,438413430,6780,6780,6780,6780,0
20240315,122300,438413430,6780,6780,6780,6780,0
20240315,122200,438413430,6780,6770,6780,6770,1059
20240315,122100,431243850,6770,6770,6770,6770,2063
20240315,122000,417277340,6780,6780,6780,6780,35
20240315,121900,417040040,6780,6780,6780,6780,0
20240315,121800,417040040,6780,6780,6780,6780,0
20240315,121700,417040040,6780,6780,6780,6780,0
20240315,121600,417040040,6780,6780,6780,6780,25
20240315,121500,416870540,6780,6780,6780,6780,0
20240315,121400,416870540,6780,6780,6780,6780,20
20240315,121300,416734940,6780,6780,6780,6780,0
20240315,121200,416734940,6780,6780,6780,6780,0
20240315,121100,416734940,6780,6780,6780,6780,6
20240315,121000,416694260,6780,6780,6780,6780,0
20240315,120900,416694260,6780,6780,6780,6780,0
20240315,120800,416694260,6780,6780,6780,6780,0
20240315,120700,416694260,6780,6780,6780,6780,1
20240315,120600,416687480,6770,6770,6770,6770,0
20240315,120500,416687480,6770,6770,6770,6770,100
20240315,120400,416010480,6770,6770,6770,6770,0
20240315,120300,416010480,6770,6780,6780,6770,21
20240315,120200,415868270,6780,6780,6780,6780,0
20240315,120100,415868270,6780,6780,6780,6780,0
20240315,120000,415868270,6780,6780,6780,6780,160
20240315,115900,414783470,6780,6780,6780,6780,0
20240315,115800,414783470,6780,6780,6780,6780,0
20240315,115700,414783470,6780,6790,6790,6780,115
20240315,115600,414002770,6780,6780,6780,6780,0
20240315,115500,414002770,6780,6780,6780,6780,416
20240315,115400,411182290,6780,6780,6780,6780,0
20240315,115300,411182290,6780,6780,6780,6780,0
20240315,115200,411182290,6780,6780,6780,6780,3
20240315,115100,411161950,6780,6780,6780,6780,0
20240315,115000,411161950,6780,6780,6780,6780,200
20240315,114900,409805950,6780,6780,6780,6780,101
20240315,114800,409121170,6800,6800,6800,6800,0
20240315,114700,409121170,6800,6800,6800,6800,2
20240315,114600,409107570,6780,6780,6780,6780,0
20240315,114500,409107570,6780,6780,6780,6780,0
20240315,114400,409107570,6780,6780,6780,6780,0
20240315,114300,409107570,6780,6780,6780,6780,0
20240315,114200,409107570,6780,6780,6780,6780,0
20240315,114100,409107570,6780,6790,6790,6780,1182
20240315,114000,401088600,6800,6800,6800,6800,0
20240315,113900,401088600,6800,6800,6800,6800,0
20240315,113800,401088600,6800,6800,6800,6800,1
20240315,113700,401081800,6800,6800,6800,6800,1740
20240315,113600,389249800,6800,6800,6800,6800,0
20240315,113500,389249800,6800,6800,6800,6800,0
20240315,113400,389249800,6800,6800,6800,6800,0
20240315,113300,389249800,6800,6800,6800,6800,1
20240315,113200,389243000,6800,6800,6800,6800,0
20240315,113100,389243000,6800,6800,6800,6800,0
20240315,113000,389243000,6800,6800,6800,6800,5
20240315,112900,389209000,6790,6790,6790,6790,0
20240315,112800,389209000,6790,6790,6790,6790,0
20240315,112700,389209000,6790,6790,6790,6790,15
20240315,112600,389107150,6780,6780,6780,6780,0
20240315,112500,389107150,6780,6780,6780,6780,0
20240315,112400,389107150,6780,6780,6780,6780,0
20240315,112300,389107150,6780,6780,6780,6780,0
20240315,112200,389107150,6780,6780,6780,6780,0
20240315,112100,389107150,6780,6780,6780,6780,4
20240315,112000,389080030,6800,6800,6800,6800,10
20240315,111900,389012030,6800,6800,6800,6800,0
20240315,111800,389012030,6800,6800,6800,6800,0
20240315,111700,389012030,6800,6800,6800,6800,0
20240315,111600,389012030,6800,6800,6800,6800,0
20240315,111500,389012030,6800,6790,6800,6790,4216
20240315,111400,360357640,6790,6790,6790,6790,0
20240315,111300,360357640,6790,6790,6790,6790,9
20240315,111200,360296530,6790,6790,6790,6790,400
20240315,111100,357580530,6790,6790,6790,6790,300
20240315,111000,355543530,6790,6790,6790,6790,0
20240315,110900,355543530,6790,6790,6790,6790,1
20240315,110800,355536740,6770,6770,6770,6770,204
20240315,110700,354155660,6770,6770,6770,6770,0
20240315,110600,354155660,6770,6770,6770,6770,1493
20240315,110500,344048050,6760,6760,6760,6760,120
20240315,110400,343236850,6770,6760,6770,6760,310
20240315,110300,341141150,6760,6760,6760,6760,5
20240315,110200,341107350,6770,6770,6770,6770,0
20240315,110100,341107350,6770,6770,6770,6770,0
20240315,110000,341107350,6770,6760,6770,6760,130
20240315,105900,340228250,6760,6760,6760,6760,1
20240315,105800,340221490,6770,6770,6770,6770,1
20240315,105700,340214720,6760,6760,6760,6760,831
20240315,105600,334597160,6760,6760,6760,6760,1
20240315,105500,334590400,6760,6750,6760,6750,2
20240315,105400,334576890,6760,6760,6760,6760,1001
20240315,105300,327810130,6760,6760,6760,6760,0
20240315,105200,327810130,6760,6760,6760,6760,4
20240315,105100,327783090,6750,6760,6760,6750,58
20240315,105000,327391090,6760,6760,6760,6760,0
20240315,104900,327391090,6760,6760,6760,6760,0
20240315,104800,327391090,6760,6760,6760,6760,2
20240315,104700,327377570,6760,6760,6760,6760,0
20240315,104600,327377570,6760,6760,6760,6760,14
20240315,104500,327282930,6760,6760,6760,6760,0
20240315,104400,327282930,6760,6750,6760,6750,89
20240315,104300,326681790,6760,6760,6760,6760,0
20240315,104200,326681790,6760,6760,6760,6760,10
20240315,104100,326614190,6750,6750,6750,6750,0
20240315,104000,326614190,6750,6750,6750,6750,254
20240315,103900,324899690,6750,6750,6750,6750,0
20240315,103800,324899690,6750,6750,6750,6750,0
20240315,103700,324899690,6750,6750,6750,6750,0
20240315,103600,324899690,6750,6750,6750,6750,206
20240315,103500,323509190,6750,6750,6750,6750,1050
20240315,103400,316421690,6750,6750,6750,6750,550
20240315,103300,312709190,6740,6740,6740,6740,1
20240315,103200,312702450,6740,6740,6740,6740,10
20240315,103100,312635050,6740,6740,6740,6740,26
20240315,103000,312459810,6750,6750,6750,6750,1
20240315,102900,312453060,6730,6730,6730,6730,239
20240315,102800,310844590,6740,6740,6740,6740,18
20240315,102700,310723270,6730,6740,6740,6730,2083
20240315,102600,296704580,6740,6740,6740,6740,426
20240315,102500,293833340,6740,6740,6740,6740,108
20240315,102400,293105420,6740,6740,6740,6740,700
20240315,102300,288387420,6760,6760,6760,6760,5
20240315,102200,288353620,6760,6740,6760,6740,398
20240315,102100,285670940,6740,6750,6760,6740,43
20240315,102000,285380570,6760,6760,6760,6760,0
20240315,101900,285380570,6760,6760,6760,6760,0
20240315,101800,285380570,6760,6760,6760,6760,2
20240315,101700,285367050,6740,6740,6740,6740,300
20240315,101600,283345050,6740,6750,6750,6740,305
20240315,101500,281289340,6740,6740,6740,6740,486
20240315,101400,278013700,6740,6750,6750,6740,796
20240315,101300,272644840,6760,6760,6760,6760,0
20240315,101200,272644840,6760,6760,6760,6760,0
20240315,101100,272644840,6760,6760,6760,6760,0
20240315,101000,272644840,6760,6750,6760,6750,230
20240315,100900,271092040,6750,6760,6760,6750,204
20240315,100800,269715000,6760,6760,6760,6760,0
20240315,100700,269715000,6760,6760,6760,6760,0
20240315,100600,269715000,6760,6750,6760,6750,86
20240315,100500,269134470,6750,6750,6760,6750,209
20240315,100400,267723430,6750,6750,6760,6750,339
20240315,100300,265435150,6750,6750,6750,6750,500
20240315,100200,262060150,6750,6750,6750,6750,0
20240315,100100,262060150,6750,6760,6760,6750,74
20240315,100000,261560640,6760,6760,6760,6750,106
20240315,095900,260844090,6760,6760,6760,6760,4
20240315,095800,260817050,6750,6760,6760,6750,367
20240315,095700,258338130,6760,6760,6760,6760,7
20240315,095600,258290810,6760,6760,6760,6750,29
20240315,095500,258094990,6760,6760,6760,6760,159
20240315,095400,257020150,6760,6760,6760,6760,21
20240315,095300,256878190,6740,6740,6740,6740,5
20240315,095200,256844490,6740,6740,6740,6740,0
20240315,095100,256844490,6740,6740,6740,6740,0
20240315,095000,256844490,6740,6750,6750,6740,800
20240315,094900,251451700,6760,6760,6760,6760,1
20240315,094800,251444940,6760,6760,6760,6760,2
20240315,094700,251431420,6750,6750,6750,6750,11
20240315,094600,251357170,6750,6750,6750,6750,0
20240315,094500,251357170,6750,6750,6750,6750,114
20240315,094400,250587670,6750,6750,6750,6750,100
20240315,094300,249912670,6750,6750,6750,6750,30
20240315,094200,249710170,6750,6750,6750,6750,4
20240315,094100,249683170,6750,6760,6760,6750,5
20240315,094000,249649410,6730,6730,6730,6730,0
20240315,093900,249649410,6730,6730,6730,6730,60
20240315,093800,249245610,6750,6750,6750,6750,141
20240315,093700,248293860,6750,6750,6750,6750,0
20240315,093600,248293860,6750,6740,6750,6730,209
20240315,093500,246885840,6750,6750,6750,6750,51
20240315,093400,246541590,6750,6750,6750,6750,0
20240315,093300,246541590,6750,6760,6760,6750,247
20240315,093200,244873370,6750,6750,6750,6750,431
20240315,093100,241964120,6750,6750,6750,6750,2300
20240315,093000,226439120,6760,6750,6760,6750,3042
20240315,092900,205905320,6730,6740,6740,6730,62
20240315,092800,205487990,6730,6730,6730,6730,0
20240315,092700,205487990,6730,6740,6740,6730,829
20240315,092600,199908220,6730,6730,6730,6730,0
20240315,092500,199908220,6730,6740,6740,6730,3573
20240315,092400,175861390,6730,6740,6740,6730,2942
20240315,092300,156061680,6730,6740,6740,6730,581
20240315,092200,152151450,6740,6740,6740,6740,201
20240315,092100,150796710,6740,6740,6750,6730,532
20240315,092000,147212340,6740,6740,6740,6740,1000
20240315,091900,140472340,6740,6740,6740,6740,160
20240315,091800,139393940,6740,6740,6740,6740,1556
20240315,091700,128906500,6750,6740,6750,6740,1905
20240315,091600,116065800,6740,6750,6750,6740,395
20240315,091500,113402950,6740,6750,6750,6740,1576
20240315,091400,102765020,6760,6760,6760,6760,5
20240315,091300,102731220,6760,6760,6760,6760,0
20240315,091200,102731220,6760,6760,6760,6760,1783
20240315,091100,90678140,6760,6760,6760,6760,3
20240315,091000,90657860,6760,6760,6760,6760,1315
20240315,090900,81768460,6760,6760,6760,6760,100
20240315,090800,81092460,6760,6740,6760,6730,1630
20240315,090700,70117420,6740,6740,6740,6740,0
20240315,090600,70117420,6740,6730,6740,6730,1195
20240315,090500,62065110,6730,6740,6740,6720,1069
20240315,090400,54863730,6740,6760,6760,6740,212
20240315,090300,53433120,6760,6760,6760,6760,5
20240315,090200,53399320,6770,6780,6780,6740,1010
20240315,090100,46571430,6780,6780,6780,6780,0
20240315,090000,46571430,6780,6870,6870,6780,6789