KissMeData/016590/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190100,329549630,6420,6420,6420,6420,2223
20240318,190000,329549630,6420,6420,6420,6420,0
20240318,185900,329549630,6420,6420,6420,6420,0
20240318,185800,329549630,6420,6420,6420,6420,0
20240318,185700,329549630,6420,6420,6420,6420,0
20240318,185600,329549630,6420,6420,6420,6420,0
20240318,185500,329549630,6420,6420,6420,6420,0
20240318,185400,329549630,6420,6420,6420,6420,0
20240318,185300,329549630,6420,6420,6420,6420,0
20240318,185200,329549630,6420,6420,6420,6420,0
20240318,185100,329549630,6420,6420,6420,6420,0
20240318,185000,329549630,6420,6420,6420,6420,0
20240318,184900,329549630,6420,6420,6420,6420,0
20240318,184800,329549630,6420,6420,6420,6420,0
20240318,184700,329549630,6420,6420,6420,6420,0
20240318,184600,329549630,6420,6420,6420,6420,0
20240318,184500,329549630,6420,6420,6420,6420,0
20240318,184400,329549630,6420,6420,6420,6420,0
20240318,184300,329549630,6420,6420,6420,6420,0
20240318,184200,329549630,6420,6420,6420,6420,0
20240318,184100,329549630,6420,6420,6420,6420,0
20240318,184000,329549630,6420,6420,6420,6420,0
20240318,183900,329549630,6420,6420,6420,6420,0
20240318,183800,329549630,6420,6420,6420,6420,0
20240318,183700,329549630,6420,6420,6420,6420,0
20240318,183600,329549630,6420,6420,6420,6420,0
20240318,183500,329549630,6420,6420,6420,6420,0
20240318,183400,329549630,6420,6420,6420,6420,0
20240318,183300,329549630,6420,6420,6420,6420,0
20240318,183200,329549630,6420,6420,6420,6420,0
20240318,183100,329549630,6420,6420,6420,6420,2223
20240318,183000,329549630,6420,6420,6420,6420,0
20240318,182900,329549630,6420,6420,6420,6420,0
20240318,182800,329549630,6420,6420,6420,6420,0
20240318,182700,329549630,6420,6420,6420,6420,0
20240318,182600,329549630,6420,6420,6420,6420,0
20240318,182500,329549630,6420,6420,6420,6420,0
20240318,182400,329549630,6420,6420,6420,6420,0
20240318,182300,329549630,6420,6420,6420,6420,0
20240318,182200,329549630,6420,6420,6420,6420,0
20240318,182100,329549630,6420,6420,6420,6420,0
20240318,182000,329549630,6420,6420,6420,6420,0
20240318,181900,329549630,6420,6420,6420,6420,0
20240318,181800,329549630,6420,6420,6420,6420,0
20240318,181700,329549630,6420,6420,6420,6420,0
20240318,181600,329549630,6420,6420,6420,6420,0
20240318,181500,329549630,6420,6420,6420,6420,0
20240318,181400,329549630,6420,6420,6420,6420,0
20240318,181300,329549630,6420,6420,6420,6420,0
20240318,181200,329549630,6420,6420,6420,6420,0
20240318,181100,329549630,6420,6420,6420,6420,0
20240318,181000,329549630,6420,6420,6420,6420,0
20240318,180900,329549630,6420,6420,6420,6420,0
20240318,180800,329549630,6420,6420,6420,6420,0
20240318,180700,329549630,6420,6420,6420,6420,0
20240318,180600,329549630,6420,6420,6420,6420,0
20240318,180500,329549630,6420,6420,6420,6420,0
20240318,180400,329549630,6420,6420,6420,6420,0
20240318,180300,329549630,6420,6420,6420,6420,0
20240318,180200,329549630,6420,6420,6420,6420,0
20240318,180100,329549630,6420,6420,6420,6420,2223
20240318,180000,329549630,6420,6420,6420,6420,0
20240318,175900,329549630,6420,6420,6420,6420,0
20240318,175800,329549630,6420,6420,6420,6420,0
20240318,175700,329549630,6420,6420,6420,6420,0
20240318,175600,329549630,6420,6420,6420,6420,0
20240318,175500,329549630,6420,6420,6420,6420,0
20240318,175400,329549630,6420,6420,6420,6420,0
20240318,175300,329549630,6420,6420,6420,6420,0
20240318,175200,329549630,6420,6420,6420,6420,0
20240318,175100,329549630,6420,6420,6420,6420,0
20240318,175000,329549630,6420,6420,6420,6420,0
20240318,174900,329549630,6420,6420,6420,6420,0
20240318,174800,329549630,6420,6420,6420,6420,0
20240318,174700,329549630,6420,6420,6420,6420,0
20240318,174600,329549630,6420,6420,6420,6420,0
20240318,174500,329549630,6420,6420,6420,6420,0
20240318,174400,329549630,6420,6420,6420,6420,0
20240318,174300,329549630,6420,6420,6420,6420,0
20240318,174200,329549630,6420,6420,6420,6420,0
20240318,174100,329549630,6420,6420,6420,6420,0
20240318,174000,329549630,6420,6420,6420,6420,0
20240318,173900,329549630,6420,6420,6420,6420,0
20240318,173800,329549630,6420,6420,6420,6420,0
20240318,173700,329549630,6420,6420,6420,6420,0
20240318,173600,329549630,6420,6420,6420,6420,0
20240318,173500,329549630,6420,6420,6420,6420,0
20240318,173400,329549630,6420,6420,6420,6420,0
20240318,173300,329549630,6420,6420,6420,6420,0
20240318,173200,329549630,6420,6420,6420,6420,0
20240318,173100,329549630,6420,6420,6420,6420,2223
20240318,173000,329549630,6420,6420,6420,6420,0
20240318,172900,329549630,6420,6420,6420,6420,0
20240318,172800,329549630,6420,6420,6420,6420,0
20240318,172700,329549630,6420,6420,6420,6420,0
20240318,172600,329549630,6420,6420,6420,6420,0
20240318,172500,329549630,6420,6420,6420,6420,0
20240318,172400,329549630,6420,6420,6420,6420,0
20240318,172300,329549630,6420,6420,6420,6420,0
20240318,172200,329549630,6420,6420,6420,6420,0
20240318,172100,329549630,6420,6420,6420,6420,0
20240318,172000,329549630,6420,6420,6420,6420,0
20240318,171900,329549630,6420,6420,6420,6420,0
20240318,171800,329549630,6420,6420,6420,6420,0
20240318,171700,329549630,6420,6420,6420,6420,0
20240318,171600,329549630,6420,6420,6420,6420,0
20240318,171500,329549630,6420,6420,6420,6420,0
20240318,171400,329549630,6420,6420,6420,6420,0
20240318,171300,329549630,6420,6420,6420,6420,0
20240318,171200,329549630,6420,6420,6420,6420,0
20240318,171100,329549630,6420,6420,6420,6420,0
20240318,171000,329549630,6420,6420,6420,6420,0
20240318,170900,329549630,6420,6420,6420,6420,0
20240318,170800,329549630,6420,6420,6420,6420,0
20240318,170700,329549630,6420,6420,6420,6420,0
20240318,170600,329549630,6420,6420,6420,6420,0
20240318,170500,329549630,6420,6420,6420,6420,0
20240318,170400,329549630,6420,6420,6420,6420,0
20240318,170300,329549630,6420,6420,6420,6420,0
20240318,170200,329549630,6420,6420,6420,6420,0
20240318,170100,329549630,6420,6420,6420,6420,2223
20240318,170000,329549630,6420,6420,6420,6420,0
20240318,165900,329549630,6420,6420,6420,6420,0
20240318,165800,329549630,6420,6420,6420,6420,0
20240318,165700,329549630,6420,6420,6420,6420,0
20240318,165600,329549630,6420,6420,6420,6420,0
20240318,165500,329549630,6420,6420,6420,6420,0
20240318,165400,329549630,6420,6420,6420,6420,0
20240318,165300,329549630,6420,6420,6420,6420,0
20240318,165200,329549630,6420,6420,6420,6420,0
20240318,165100,329549630,6420,6420,6420,6420,0
20240318,165000,329549630,6420,6420,6420,6420,0
20240318,164900,329549630,6420,6420,6420,6420,0
20240318,164800,329549630,6420,6420,6420,6420,0
20240318,164700,329549630,6420,6420,6420,6420,0
20240318,164600,329549630,6420,6420,6420,6420,0
20240318,164500,329549630,6420,6420,6420,6420,0
20240318,164400,329549630,6420,6420,6420,6420,0
20240318,164300,329549630,6420,6420,6420,6420,0
20240318,164200,329549630,6420,6420,6420,6420,0
20240318,164100,329549630,6420,6420,6420,6420,0
20240318,164000,329549630,6420,6420,6420,6420,0
20240318,163900,329549630,6420,6420,6420,6420,0
20240318,163800,329549630,6420,6420,6420,6420,0
20240318,163700,329549630,6420,6420,6420,6420,0
20240318,163600,329549630,6420,6420,6420,6420,0
20240318,163500,329549630,6420,6420,6420,6420,0
20240318,163400,329549630,6420,6420,6420,6420,0
20240318,163300,329549630,6420,6420,6420,6420,0
20240318,163200,329549630,6420,6420,6420,6420,0
20240318,163100,329549630,6420,6420,6420,6420,2223
20240318,163000,329549630,6420,6420,6420,6420,0
20240318,162900,329549630,6420,6420,6420,6420,0
20240318,162800,329549630,6420,6420,6420,6420,0
20240318,162700,329549630,6420,6420,6420,6420,0
20240318,162600,329549630,6420,6420,6420,6420,0
20240318,162500,329549630,6420,6420,6420,6420,0
20240318,162400,329549630,6420,6420,6420,6420,0
20240318,162300,329549630,6420,6420,6420,6420,0
20240318,162200,329549630,6420,6420,6420,6420,0
20240318,162100,329549630,6420,6420,6420,6420,0
20240318,162000,329549630,6420,6420,6420,6420,0
20240318,161900,329549630,6420,6420,6420,6420,0
20240318,161800,329549630,6420,6420,6420,6420,0
20240318,161700,329549630,6420,6420,6420,6420,0
20240318,161600,329549630,6420,6420,6420,6420,0
20240318,161500,329549630,6420,6420,6420,6420,0
20240318,161400,329549630,6420,6420,6420,6420,0
20240318,161300,329549630,6420,6420,6420,6420,0
20240318,161200,329549630,6420,6420,6420,6420,0
20240318,161100,329549630,6420,6420,6420,6420,0
20240318,161000,329549630,6420,6420,6420,6420,0
20240318,160900,329549630,6420,6420,6420,6420,0
20240318,160800,329549630,6420,6420,6420,6420,0
20240318,160700,329549630,6420,6420,6420,6420,0
20240318,160600,329549630,6420,6420,6420,6420,0
20240318,160500,329549630,6420,6420,6420,6420,0
20240318,160400,329549630,6420,6420,6420,6420,0
20240318,160300,329549630,6420,6420,6420,6420,0
20240318,160200,329549630,6420,6420,6420,6420,0
20240318,160100,329549630,6420,6420,6420,6420,2223
20240318,160000,329549630,6420,6420,6420,6420,0
20240318,155900,329549630,6420,6420,6420,6420,0
20240318,155800,329549630,6420,6420,6420,6420,0
20240318,155700,329549630,6420,6420,6420,6420,0
20240318,155600,329549630,6420,6420,6420,6420,0
20240318,155500,329549630,6420,6420,6420,6420,0
20240318,155400,329549630,6420,6420,6420,6420,0
20240318,155300,329549630,6420,6420,6420,6420,0
20240318,155200,329549630,6420,6420,6420,6420,0
20240318,155100,329549630,6420,6420,6420,6420,0
20240318,155000,329549630,6420,6420,6420,6420,0
20240318,154900,329549630,6420,6420,6420,6420,0
20240318,154800,329549630,6420,6420,6420,6420,0
20240318,154700,329549630,6420,6420,6420,6420,0
20240318,154600,329549630,6420,6420,6420,6420,0
20240318,154500,329549630,6420,6420,6420,6420,0
20240318,154400,329549630,6420,6420,6420,6420,0
20240318,154300,329549630,6420,6420,6420,6420,0
20240318,154200,329549630,6420,6420,6420,6420,0
20240318,154100,329549630,6420,6420,6420,6420,0
20240318,154000,329549630,6420,6420,6420,6420,0
20240318,153900,329549630,6420,6420,6420,6420,0
20240318,153800,329549630,6420,6420,6420,6420,0
20240318,153700,329549630,6420,6420,6420,6420,0
20240318,153600,329549630,6420,6420,6420,6420,0
20240318,153500,329549630,6420,6420,6420,6420,0
20240318,153400,329549630,6420,6420,6420,6420,0
20240318,153300,329549630,6420,6420,6420,6420,0
20240318,153200,329549630,6420,6420,6420,6420,0
20240318,153100,329549630,6420,6420,6420,6420,2223
20240318,153000,329549630,6420,6420,6420,6420,2223
20240318,152900,315277970,6420,6420,6420,6420,0
20240318,152800,315277970,6420,6420,6420,6420,0
20240318,152700,315277970,6420,6420,6420,6420,0
20240318,152600,315277970,6420,6420,6420,6420,0
20240318,152500,315277970,6420,6420,6420,6420,0
20240318,152400,315277970,6420,6420,6420,6420,0
20240318,152300,315277970,6420,6420,6420,6420,0
20240318,152200,315277970,6420,6420,6420,6420,0
20240318,152100,315277970,6420,6420,6420,6420,0
20240318,152000,315277970,6420,6420,6420,6420,0
20240318,151900,315277970,6420,6410,6420,6410,21
20240318,151800,315143260,6420,6420,6420,6410,73
20240318,151700,314674930,6420,6420,6420,6420,17
20240318,151600,314565790,6420,6420,6420,6420,17
20240318,151500,314456650,6420,6420,6420,6420,0
20240318,151400,314456650,6420,6420,6420,6420,32
20240318,151300,314251210,6420,6420,6420,6420,16
20240318,151200,314148490,6430,6430,6430,6430,0
20240318,151100,314148490,6430,6420,6430,6410,565
20240318,151000,310525460,6430,6420,6430,6420,21
20240318,150900,310390440,6420,6420,6430,6420,120
20240318,150800,309619960,6430,6430,6430,6430,31
20240318,150700,309420630,6430,6430,6430,6430,20
20240318,150600,309292030,6430,6430,6430,6430,0
20240318,150500,309292030,6430,6430,6430,6430,108
20240318,150400,308597590,6430,6430,6430,6430,28
20240318,150300,308417550,6430,6430,6430,6430,0
20240318,150200,308417550,6430,6430,6430,6430,32
20240318,150100,308211790,6430,6430,6430,6430,36
20240318,150000,307980310,6440,6440,6440,6440,0
20240318,145900,307980310,6440,6440,6440,6440,32
20240318,145800,307774230,6440,6430,6440,6420,167
20240318,145700,306701590,6440,6440,6440,6440,1
20240318,145600,306695150,6430,6430,6430,6430,31
20240318,145500,306495820,6430,6430,6430,6430,18
20240318,145400,306380080,6410,6440,6440,6410,151
20240318,145300,305410920,6430,6440,6440,6430,33
20240318,145200,305198410,6440,6430,6440,6430,67
20240318,145100,304767430,6430,6430,6430,6430,0
20240318,145000,304767430,6430,6430,6430,6430,32
20240318,144900,304561670,6430,6430,6430,6430,0
20240318,144800,304561670,6430,6430,6430,6430,17
20240318,144700,304452360,6440,6440,6440,6440,0
20240318,144600,304452360,6440,6420,6440,6420,65
20240318,144500,304034530,6420,6420,6420,6420,545
20240318,144400,300535630,6430,6430,6430,6430,42
20240318,144300,300265570,6420,6420,6420,6420,106
20240318,144200,299585050,6430,6430,6430,6430,20
20240318,144100,299456450,6430,6430,6430,6430,0
20240318,144000,299456450,6430,6430,6430,6430,32
20240318,143900,299250690,6430,6430,6430,6430,33
20240318,143800,299038500,6430,6430,6430,6430,20
20240318,143700,298909900,6430,6430,6430,6430,32
20240318,143600,298704140,6430,6430,6430,6430,18
20240318,143500,298588400,6430,6430,6430,6430,0
20240318,143400,298588400,6430,6430,6430,6430,34
20240318,143300,298369780,6430,6430,6440,6430,39
20240318,143200,298118810,6440,6440,6440,6440,7
20240318,143100,298073730,6450,6450,6450,6450,32
20240318,143000,297867330,6450,6440,6450,6440,34
20240318,142900,297648350,6440,6440,6440,6440,0
20240318,142800,297648350,6440,6440,6440,6430,4230
20240318,142700,270414360,6440,6440,6440,6440,17
20240318,142600,270304880,6440,6440,6440,6440,2
20240318,142500,270292000,6430,6410,6430,6410,4032
20240318,142400,244386210,6400,6400,6400,6400,19
20240318,142300,244264610,6400,6400,6400,6400,21
20240318,142200,244130210,6410,6410,6410,6410,32
20240318,142100,243925090,6410,6400,6410,6400,18
20240318,142000,243809720,6400,6410,6410,6400,19
20240318,141900,243688110,6400,6400,6400,6400,0
20240318,141800,243688110,6400,6400,6400,6400,49
20240318,141700,243374510,6400,6400,6400,6400,0
20240318,141600,243374510,6400,6400,6400,6390,10
20240318,141500,243310570,6400,6410,6410,6400,136
20240318,141400,242439860,6410,6410,6410,6410,34
20240318,141300,242221920,6410,6410,6410,6410,0
20240318,141200,242221920,6410,6410,6410,6410,32
20240318,141100,242016800,6410,6410,6410,6410,18
20240318,141000,241901420,6410,6410,6410,6410,0
20240318,140900,241901420,6410,6410,6410,6410,32
20240318,140800,241696300,6410,6410,6410,6410,30
20240318,140700,241504000,6410,6410,6410,6410,32
20240318,140600,241298880,6390,6390,6390,6390,0
20240318,140500,241298880,6390,6400,6400,6390,135
20240318,140400,240434950,6400,6400,6400,6400,32
20240318,140300,240230150,6390,6390,6390,6390,100
20240318,140200,239591150,6400,6400,6400,6400,199
20240318,140100,238317550,6400,6400,6400,6400,0
20240318,140000,238317550,6400,6400,6400,6400,32
20240318,135900,238112750,6400,6400,6400,6400,16
20240318,135800,238010350,6390,6390,6390,6390,0
20240318,135700,238010350,6390,6400,6400,6390,54
20240318,135600,237664970,6400,6400,6400,6400,34
20240318,135500,237447370,6400,6400,6400,6400,0
20240318,135400,237447370,6400,6400,6400,6400,62
20240318,135300,237050570,6400,6400,6400,6400,71
20240318,135200,236596170,6410,6410,6410,6410,0
20240318,135100,236596170,6410,6410,6410,6410,32
20240318,135000,236391050,6410,6410,6410,6410,12
20240318,134900,236314130,6410,6410,6410,6410,17
20240318,134800,236205160,6410,6410,6410,6410,0
20240318,134700,236205160,6410,6410,6410,6410,50
20240318,134600,235884660,6410,6410,6410,6410,0
20240318,134500,235884660,6410,6410,6410,6410,0
20240318,134400,235884660,6410,6410,6410,6410,46
20240318,134300,235589800,6410,6410,6410,6410,17
20240318,134200,235480830,6410,6410,6410,6410,32
20240318,134100,235275710,6400,6400,6400,6400,0
20240318,134000,235275710,6400,6400,6400,6400,132
20240318,133900,234430910,6410,6410,6410,6410,0
20240318,133800,234430910,6410,6420,6420,6410,165
20240318,133700,233372940,6420,6420,6420,6420,17
20240318,133600,233263800,6410,6410,6410,6410,0
20240318,133500,233263800,6410,6410,6410,6410,48
20240318,133400,232956120,6410,6410,6410,6410,127
20240318,133300,232142050,6420,6420,6420,6420,0
20240318,133200,232142050,6420,6420,6420,6420,32
20240318,133100,231936610,6420,6420,6420,6420,0
20240318,133000,231936610,6420,6410,6420,6410,211
20240318,132900,230583700,6410,6410,6410,6410,59
20240318,132800,230205510,6410,6410,6410,6410,18
20240318,132700,230090130,6410,6410,6410,6410,0
20240318,132600,230090130,6410,6410,6410,6410,32
20240318,132500,229885010,6410,6410,6410,6410,13
20240318,132400,229801680,6410,6410,6410,6410,17
20240318,132300,229692710,6410,6410,6410,6410,32
20240318,132200,229487590,6410,6410,6410,6410,18
20240318,132100,229372210,6410,6410,6410,6410,0
20240318,132000,229372210,6410,6410,6410,6410,32
20240318,131900,229167090,6410,6410,6410,6410,14
20240318,131800,229077350,6410,6410,6410,6410,17
20240318,131700,228968380,6410,6410,6410,6410,0
20240318,131600,228968380,6410,6410,6410,6410,48
20240318,131500,228660700,6410,6410,6410,6410,0
20240318,131400,228660700,6410,6410,6410,6410,32
20240318,131300,228455580,6400,6400,6400,6400,0
20240318,131200,228455580,6400,6400,6400,6400,17
20240318,131100,228346780,6400,6390,6400,6390,31
20240318,131000,228148480,6380,6390,6390,6380,1601
20240318,130900,217933900,6380,6400,6400,6380,500
20240318,130800,214742910,6410,6410,6410,6410,0
20240318,130700,214742910,6410,6410,6410,6410,44
20240318,130600,214460870,6410,6410,6410,6410,0
20240318,130500,214460870,6410,6420,6420,6410,106
20240318,130400,213781090,6410,6410,6410,6410,0
20240318,130300,213781090,6410,6410,6410,6410,0
20240318,130200,213781090,6410,6410,6410,6410,0
20240318,130100,213781090,6410,6420,6420,6410,115
20240318,130000,213043620,6420,6420,6420,6420,13
20240318,125900,212960160,6420,6420,6420,6420,17
20240318,125800,212851020,6420,6420,6420,6420,32
20240318,125700,212645580,6420,6420,6420,6420,17
20240318,125600,212536440,6420,6420,6420,6420,0
20240318,125500,212536440,6420,6420,6420,6420,32
20240318,125400,212331000,6420,6420,6420,6420,0
20240318,125300,212331000,6420,6420,6420,6420,17
20240318,125200,212221860,6410,6410,6410,6410,73
20240318,125100,211753930,6410,6410,6410,6410,2
20240318,125000,211741110,6410,6410,6410,6410,0
20240318,124900,211741110,6410,6410,6410,6410,155
20240318,124800,210747560,6410,6410,6410,6410,6
20240318,124700,210709100,6410,6410,6410,6410,17
20240318,124600,210600130,6410,6410,6410,6410,0
20240318,124500,210600130,6410,6410,6410,6410,46
20240318,124400,210305270,6410,6410,6410,6410,22
20240318,124300,210164250,6410,6410,6410,6410,4
20240318,124200,210138610,6410,6410,6410,6410,48
20240318,124100,209830930,6410,6410,6410,6410,0
20240318,124000,209830930,6410,6410,6410,6410,17
20240318,123900,209721960,6410,6410,6410,6410,51
20240318,123800,209395050,6410,6410,6410,6410,0
20240318,123700,209395050,6410,6410,6410,6410,19
20240318,123600,209273260,6400,6400,6400,6400,27
20240318,123500,209100460,6400,6400,6400,6400,0
20240318,123400,209100460,6400,6400,6400,6400,17
20240318,123300,208991660,6400,6400,6400,6400,51
20240318,123200,208665260,6400,6400,6400,6400,0
20240318,123100,208665260,6400,6400,6400,6400,0
20240318,123000,208665260,6400,6400,6400,6400,32
20240318,122900,208460460,6400,6400,6400,6400,13
20240318,122800,208377260,6400,6400,6400,6400,17
20240318,122700,208268460,6400,6400,6400,6400,32
20240318,122600,208063660,6400,6400,6400,6400,18
20240318,122500,207948460,6390,6390,6390,6390,0
20240318,122400,207948460,6390,6400,6400,6390,1031
20240318,122300,201360060,6400,6400,6400,6400,14
20240318,122200,201270460,6400,6400,6400,6400,17
20240318,122100,201161660,6400,6400,6400,6400,32
20240318,122000,200956860,6400,6400,6400,6400,18
20240318,121900,200841660,6400,6400,6400,6400,0
20240318,121800,200841660,6400,6400,6400,6400,32
20240318,121700,200636860,6400,6400,6400,6400,14
20240318,121600,200547260,6400,6400,6400,6400,0
20240318,121500,200547260,6400,6410,6410,6400,658
20240318,121400,196335850,6410,6410,6410,6410,64
20240318,121300,195925610,6410,6410,6410,6410,0
20240318,121200,195925610,6410,6410,6410,6410,26
20240318,121100,195758950,6410,6410,6410,6410,49
20240318,121000,195444860,6410,6410,6410,6410,0
20240318,120900,195444860,6410,6410,6410,6410,49
20240318,120800,195130770,6400,6410,6410,6400,30
20240318,120700,194938570,6410,6410,6410,6410,0
20240318,120600,194938570,6410,6410,6410,6410,0
20240318,120500,194938570,6410,6410,6410,6410,68
20240318,120400,194502690,6410,6410,6410,6410,0
20240318,120300,194502690,6410,6410,6410,6410,17
20240318,120200,194393720,6410,6410,6410,6410,51
20240318,120100,194066810,6400,6400,6400,6400,5
20240318,120000,194034810,6410,6410,6410,6410,11
20240318,115900,193964300,6410,6410,6410,6410,48
20240318,115800,193656620,6410,6410,6410,6410,11
20240318,115700,193586110,6410,6410,6410,6410,17
20240318,115600,193477140,6410,6410,6410,6410,1550
20240318,115500,183541640,6410,6410,6410,6410,40
20240318,115400,183285240,6410,6410,6410,6410,0
20240318,115300,183285240,6410,6410,6410,6410,32
20240318,115200,183080120,6410,6410,6410,6410,26
20240318,115100,182913460,6410,6410,6410,6410,0
20240318,115000,182913460,6410,6410,6410,6410,48
20240318,114900,182605780,6410,6410,6410,6410,18
20240318,114800,182490400,6410,6410,6410,6410,4
20240318,114700,182464760,6410,6410,6410,6410,54
20240318,114600,182118620,6410,6410,6410,6410,13
20240318,114500,182035290,6410,6410,6410,6410,0
20240318,114400,182035290,6410,6410,6410,6410,17
20240318,114300,181926320,6410,6410,6410,6410,48
20240318,114200,181618640,6410,6410,6410,6410,4
20240318,114100,181593000,6410,6410,6410,6410,22
20240318,114000,181451980,6410,6410,6410,6410,48
20240318,113900,181144300,6410,6410,6410,6410,0
20240318,113800,181144300,6410,6410,6410,6410,17
20240318,113700,181035330,6410,6410,6410,6410,50
20240318,113600,180714830,6410,6410,6410,6410,4
20240318,113500,180689190,6410,6410,6410,6410,0
20240318,113400,180689190,6410,6410,6410,6410,45
20240318,113300,180400740,6410,6410,6410,6410,27
20240318,113200,180227670,6410,6410,6410,6410,17
20240318,113100,180118700,6410,6410,6410,6410,52
20240318,113000,179785380,6400,6400,6400,6400,0
20240318,112900,179785380,6400,6400,6400,6400,88
20240318,112800,179222180,6410,6410,6410,6410,44
20240318,112700,178940140,6400,6400,6400,6400,0
20240318,112600,178940140,6400,6400,6400,6400,300
20240318,112500,177020140,6410,6410,6410,6410,67
20240318,112400,176590670,6410,6410,6410,6410,0
20240318,112300,176590670,6410,6410,6410,6410,0
20240318,112200,176590670,6410,6410,6410,6410,48
20240318,112100,176282990,6400,6400,6400,6400,2572
20240318,112000,159822190,6400,6400,6400,6400,0
20240318,111900,159822190,6400,6400,6400,6400,49
20240318,111800,159508590,6400,6400,6400,6400,18
20240318,111700,159393390,6400,6400,6400,6400,0
20240318,111600,159393390,6400,6400,6400,6400,32
20240318,111500,159188590,6390,6380,6390,6380,63
20240318,111400,158786620,6390,6400,6400,6390,66
20240318,111300,158364620,6400,6400,6400,6400,17
20240318,111200,158255820,6400,6390,6400,6390,157
20240318,111100,157251370,6400,6400,6400,6400,4
20240318,111000,157225770,6390,6390,6390,6390,983
20240318,110900,150944400,6390,6390,6390,6390,46
20240318,110800,150650460,6390,6390,6390,6390,0
20240318,110700,150650460,6390,6390,6390,6390,17
20240318,110600,150541830,6390,6390,6390,6390,49
20240318,110500,150228720,6390,6390,6390,6390,26
20240318,110400,150062580,6390,6390,6390,6390,0
20240318,110300,150062580,6390,6390,6390,6390,45
20240318,110200,149775030,6390,6390,6390,6390,0
20240318,110100,149775030,6390,6390,6390,6390,0
20240318,110000,149775030,6390,6390,6390,6390,65
20240318,105900,149359680,6390,6390,6390,6390,0
20240318,105800,149359680,6390,6390,6390,6390,42
20240318,105700,149091300,6380,6380,6380,6380,1
20240318,105600,149084920,6380,6380,6380,6380,0
20240318,105500,149084920,6380,6370,6380,6370,446
20240318,105400,146240240,6380,6380,6380,6380,118
20240318,105300,145487400,6380,6380,6380,6380,0
20240318,105200,145487400,6380,6380,6380,6380,54
20240318,105100,145142880,6370,6380,6380,6370,1043
20240318,105000,138498540,6370,6370,6370,6370,0
20240318,104900,138498540,6370,6380,6380,6370,1414
20240318,104800,129487110,6390,6390,6390,6390,71
20240318,104700,129033420,6390,6390,6390,6390,22
20240318,104600,128892840,6390,6390,6390,6390,0
20240318,104500,128892840,6390,6390,6390,6390,72
20240318,104400,128432760,6380,6380,6380,6380,2
20240318,104300,128420000,6380,6390,6390,6380,41
20240318,104200,128158030,6390,6400,6400,6390,26
20240318,104100,127991680,6400,6390,6400,6390,104
20240318,104000,127326100,6400,6390,6400,6390,22
20240318,103900,127185320,6390,6390,6390,6390,49
20240318,103800,126872210,6400,6390,6400,6390,31
20240318,103700,126673970,6390,6390,6390,6390,4
20240318,103600,126648410,6390,6390,6390,6390,65
20240318,103500,126233060,6390,6380,6390,6380,31
20240318,103400,126034980,6380,6380,6380,6380,1
20240318,103300,126028600,6380,6390,6390,6380,33
20240318,103200,125817740,6390,6390,6390,6390,13
20240318,103100,125734670,6380,6370,6380,6370,5
20240318,103000,125702800,6390,6390,6390,6390,32
20240318,102900,125498320,6390,6390,6390,6390,34
20240318,102800,125281060,6380,6360,6380,6350,3403
20240318,102700,103659050,6360,6390,6390,6360,4014
20240318,102600,78107140,6400,6400,6400,6400,31
20240318,102500,77908740,6400,6400,6400,6400,0
20240318,102400,77908740,6400,6390,6400,6390,32
20240318,102300,77704250,6390,6390,6400,6390,36
20240318,102200,77474040,6380,6380,6380,6370,1583
20240318,102100,67386350,6390,6390,6400,6390,21
20240318,102000,67252110,6400,6390,6400,6390,57
20240318,101900,66887440,6390,6390,6390,6390,13
20240318,101800,66804370,6390,6390,6390,6390,13
20240318,101700,66721300,6400,6390,6400,6390,84
20240318,101600,66184010,6390,6390,6390,6390,0
20240318,101500,66184010,6390,6390,6390,6390,12
20240318,101400,66107330,6400,6390,6400,6390,60
20240318,101300,65723610,6380,6380,6380,6380,0
20240318,101200,65723610,6380,6380,6380,6380,0
20240318,101100,65723610,6380,6370,6380,6370,587
20240318,101000,61978970,6380,6370,6380,6370,1097
20240318,100900,54990910,6370,6370,6370,6370,9
20240318,100800,54933580,6380,6370,6380,6370,35
20240318,100700,54710370,6370,6380,6380,6370,260
20240318,100600,53051670,6380,6380,6380,6380,0
20240318,100500,53051670,6380,6370,6380,6370,24
20240318,100400,52898560,6360,6360,6360,6360,0
20240318,100300,52898560,6360,6360,6360,6360,6
20240318,100200,52860400,6360,6360,6360,6360,45
20240318,100100,52574200,6360,6370,6370,6360,140
20240318,100000,51682930,6370,6370,6370,6370,1095
20240318,095900,44707780,6370,6370,6370,6370,0
20240318,095800,44707780,6370,6370,6370,6370,0
20240318,095700,44707780,6370,6360,6370,6360,7
20240318,095600,44663240,6370,6370,6370,6370,0
20240318,095500,44663240,6370,6370,6370,6370,0
20240318,095400,44663240,6370,6370,6370,6370,0
20240318,095300,44663240,6370,6370,6370,6370,1
20240318,095200,44656870,6370,6370,6370,6370,2
20240318,095100,44644130,6380,6380,6380,6380,0
20240318,095000,44644130,6380,6380,6380,6380,0
20240318,094900,44644130,6380,6380,6380,6380,0
20240318,094800,44644130,6380,6380,6380,6380,10
20240318,094700,44580330,6380,6380,6380,6380,2
20240318,094600,44567570,6360,6360,6360,6360,0
20240318,094500,44567570,6360,6360,6360,6360,40
20240318,094400,44313170,6380,6380,6380,6380,0
20240318,094300,44313170,6380,6360,6380,6360,695
20240318,094200,39885730,6350,6360,6360,6350,114
20240318,094100,39161060,6360,6360,6360,6360,76
20240318,094000,38677700,6360,6360,6360,6360,707
20240318,093900,34181180,6360,6360,6360,6360,0
20240318,093800,34181180,6360,6360,6360,6360,186
20240318,093700,32998220,6360,6360,6360,6360,146
20240318,093600,32069660,6370,6360,6380,6360,538
20240318,093500,28647890,6350,6350,6350,6350,0
20240318,093400,28647890,6350,6350,6350,6350,0
20240318,093300,28647890,6350,6350,6350,6350,0
20240318,093200,28647890,6350,6350,6350,6350,52
20240318,093100,28317690,6350,6350,6350,6350,0
20240318,093000,28317690,6350,6350,6350,6350,0
20240318,092900,28317690,6350,6350,6350,6350,0
20240318,092800,28317690,6350,6350,6350,6350,0
20240318,092700,28317690,6350,6350,6350,6350,0
20240318,092600,28317690,6350,6350,6350,6350,0
20240318,092500,28317690,6350,6350,6350,6350,0
20240318,092400,28317690,6350,6350,6350,6350,0
20240318,092300,28317690,6350,6350,6350,6350,4
20240318,092200,28292290,6350,6350,6350,6350,0
20240318,092100,28292290,6350,6350,6350,6350,0
20240318,092000,28292290,6350,6350,6350,6350,28
20240318,091900,28114490,6350,6350,6350,6350,0
20240318,091800,28114490,6350,6380,6380,6350,1970
20240318,091700,15587310,6380,6380,6380,6380,214
20240318,091600,14221990,6380,6400,6400,6380,1047
20240318,091500,7536870,6410,6410,6410,6410,0
20240318,091400,7536870,6410,6410,6410,6410,70
20240318,091300,7088170,6410,6410,6410,6410,0
20240318,091200,7088170,6410,6410,6410,6410,0
20240318,091100,7088170,6410,6410,6410,6410,0
20240318,091000,7088170,6410,6410,6410,6410,2
20240318,090900,7075350,6400,6420,6430,6400,401
20240318,090800,4506490,6420,6420,6420,6420,6
20240318,090700,4467970,6420,6420,6420,6420,0
20240318,090600,4467970,6420,6420,6420,6420,0
20240318,090500,4467970,6420,6420,6420,6420,29
20240318,090400,4281790,6420,6420,6420,6420,1
20240318,090300,4275370,6420,6420,6420,6420,5
20240318,090200,4243270,6420,6420,6420,6420,0
20240318,090100,4243270,6420,6420,6420,6420,0
20240318,090000,4243270,6420,6430,6430,6420,660