KissMeData/259630/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,205100,614048960,11470,11470,11470,11470,1074
20240318,205000,614048960,11470,11470,11470,11470,0
20240318,204900,614048960,11470,11470,11470,11470,0
20240318,204800,614048960,11470,11470,11470,11470,0
20240318,204700,614048960,11470,11470,11470,11470,0
20240318,204600,614048960,11470,11470,11470,11470,0
20240318,204500,614048960,11470,11470,11470,11470,0
20240318,204400,614048960,11470,11470,11470,11470,0
20240318,204300,614048960,11470,11470,11470,11470,0
20240318,204200,614048960,11470,11470,11470,11470,0
20240318,204100,614048960,11470,11470,11470,11470,0
20240318,204000,614048960,11470,11470,11470,11470,0
20240318,203900,614048960,11470,11470,11470,11470,0
20240318,203800,614048960,11470,11470,11470,11470,0
20240318,203700,614048960,11470,11470,11470,11470,0
20240318,203600,614048960,11470,11470,11470,11470,0
20240318,203500,614048960,11470,11470,11470,11470,0
20240318,203400,614048960,11470,11470,11470,11470,0
20240318,203300,614048960,11470,11470,11470,11470,0
20240318,203200,614048960,11470,11470,11470,11470,0
20240318,203100,614048960,11470,11470,11470,11470,0
20240318,203000,614048960,11470,11470,11470,11470,0
20240318,202900,614048960,11470,11470,11470,11470,0
20240318,202800,614048960,11470,11470,11470,11470,0
20240318,202700,614048960,11470,11470,11470,11470,0
20240318,202600,614048960,11470,11470,11470,11470,0
20240318,202500,614048960,11470,11470,11470,11470,0
20240318,202400,614048960,11470,11470,11470,11470,0
20240318,202300,614048960,11470,11470,11470,11470,0
20240318,202200,614048960,11470,11470,11470,11470,0
20240318,202100,614048960,11470,11470,11470,11470,1074
20240318,202000,614048960,11470,11470,11470,11470,0
20240318,201900,614048960,11470,11470,11470,11470,0
20240318,201800,614048960,11470,11470,11470,11470,0
20240318,201700,614048960,11470,11470,11470,11470,0
20240318,201600,614048960,11470,11470,11470,11470,0
20240318,201500,614048960,11470,11470,11470,11470,0
20240318,201400,614048960,11470,11470,11470,11470,0
20240318,201300,614048960,11470,11470,11470,11470,0
20240318,201200,614048960,11470,11470,11470,11470,0
20240318,201100,614048960,11470,11470,11470,11470,0
20240318,201000,614048960,11470,11470,11470,11470,0
20240318,200900,614048960,11470,11470,11470,11470,0
20240318,200800,614048960,11470,11470,11470,11470,0
20240318,200700,614048960,11470,11470,11470,11470,0
20240318,200600,614048960,11470,11470,11470,11470,0
20240318,200500,614048960,11470,11470,11470,11470,0
20240318,200400,614048960,11470,11470,11470,11470,0
20240318,200300,614048960,11470,11470,11470,11470,0
20240318,200200,614048960,11470,11470,11470,11470,0
20240318,200100,614048960,11470,11470,11470,11470,0
20240318,200000,614048960,11470,11470,11470,11470,0
20240318,195900,614048960,11470,11470,11470,11470,0
20240318,195800,614048960,11470,11470,11470,11470,0
20240318,195700,614048960,11470,11470,11470,11470,0
20240318,195600,614048960,11470,11470,11470,11470,0
20240318,195500,614048960,11470,11470,11470,11470,0
20240318,195400,614048960,11470,11470,11470,11470,0
20240318,195300,614048960,11470,11470,11470,11470,0
20240318,195200,614048960,11470,11470,11470,11470,0
20240318,195100,614048960,11470,11470,11470,11470,1074
20240318,195000,614048960,11470,11470,11470,11470,0
20240318,194900,614048960,11470,11470,11470,11470,0
20240318,194800,614048960,11470,11470,11470,11470,0
20240318,194700,614048960,11470,11470,11470,11470,0
20240318,194600,614048960,11470,11470,11470,11470,0
20240318,194500,614048960,11470,11470,11470,11470,0
20240318,194400,614048960,11470,11470,11470,11470,0
20240318,194300,614048960,11470,11470,11470,11470,0
20240318,194200,614048960,11470,11470,11470,11470,0
20240318,194100,614048960,11470,11470,11470,11470,0
20240318,194000,614048960,11470,11470,11470,11470,0
20240318,193900,614048960,11470,11470,11470,11470,0
20240318,193800,614048960,11470,11470,11470,11470,0
20240318,193700,614048960,11470,11470,11470,11470,0
20240318,193600,614048960,11470,11470,11470,11470,0
20240318,193500,614048960,11470,11470,11470,11470,0
20240318,193400,614048960,11470,11470,11470,11470,0
20240318,193300,614048960,11470,11470,11470,11470,0
20240318,193200,614048960,11470,11470,11470,11470,0
20240318,193100,614048960,11470,11470,11470,11470,0
20240318,193000,614048960,11470,11470,11470,11470,0
20240318,192900,614048960,11470,11470,11470,11470,0
20240318,192800,614048960,11470,11470,11470,11470,0
20240318,192700,614048960,11470,11470,11470,11470,0
20240318,192600,614048960,11470,11470,11470,11470,0
20240318,192500,614048960,11470,11470,11470,11470,0
20240318,192400,614048960,11470,11470,11470,11470,0
20240318,192300,614048960,11470,11470,11470,11470,0
20240318,192200,614048960,11470,11470,11470,11470,0
20240318,192100,614048960,11470,11470,11470,11470,1074
20240318,192000,614048960,11470,11470,11470,11470,0
20240318,191900,614048960,11470,11470,11470,11470,0
20240318,191800,614048960,11470,11470,11470,11470,0
20240318,191700,614048960,11470,11470,11470,11470,0
20240318,191600,614048960,11470,11470,11470,11470,0
20240318,191500,614048960,11470,11470,11470,11470,0
20240318,191400,614048960,11470,11470,11470,11470,0
20240318,191300,614048960,11470,11470,11470,11470,0
20240318,191200,614048960,11470,11470,11470,11470,0
20240318,191100,614048960,11470,11470,11470,11470,0
20240318,191000,614048960,11470,11470,11470,11470,0
20240318,190900,614048960,11470,11470,11470,11470,0
20240318,190800,614048960,11470,11470,11470,11470,0
20240318,190700,614048960,11470,11470,11470,11470,0
20240318,190600,614048960,11470,11470,11470,11470,0
20240318,190500,614048960,11470,11470,11470,11470,0
20240318,190400,614048960,11470,11470,11470,11470,0
20240318,190300,614048960,11470,11470,11470,11470,0
20240318,190200,614048960,11470,11470,11470,11470,0
20240318,190100,614048960,11470,11470,11470,11470,0
20240318,190000,614048960,11470,11470,11470,11470,0
20240318,185900,614048960,11470,11470,11470,11470,0
20240318,185800,614048960,11470,11470,11470,11470,0
20240318,185700,614048960,11470,11470,11470,11470,0
20240318,185600,614048960,11470,11470,11470,11470,0
20240318,185500,614048960,11470,11470,11470,11470,0
20240318,185400,614048960,11470,11470,11470,11470,0
20240318,185300,614048960,11470,11470,11470,11470,0
20240318,185200,614048960,11470,11470,11470,11470,0
20240318,185100,614048960,11470,11470,11470,11470,1074
20240318,185000,614048960,11470,11470,11470,11470,0
20240318,184900,614048960,11470,11470,11470,11470,0
20240318,184800,614048960,11470,11470,11470,11470,0
20240318,184700,614048960,11470,11470,11470,11470,0
20240318,184600,614048960,11470,11470,11470,11470,0
20240318,184500,614048960,11470,11470,11470,11470,0
20240318,184400,614048960,11470,11470,11470,11470,0
20240318,184300,614048960,11470,11470,11470,11470,0
20240318,184200,614048960,11470,11470,11470,11470,0
20240318,184100,614048960,11470,11470,11470,11470,0
20240318,184000,614048960,11470,11470,11470,11470,0
20240318,183900,614048960,11470,11470,11470,11470,0
20240318,183800,614048960,11470,11470,11470,11470,0
20240318,183700,614048960,11470,11470,11470,11470,0
20240318,183600,614048960,11470,11470,11470,11470,0
20240318,183500,614048960,11470,11470,11470,11470,0
20240318,183400,614048960,11470,11470,11470,11470,0
20240318,183300,614048960,11470,11470,11470,11470,0
20240318,183200,614048960,11470,11470,11470,11470,0
20240318,183100,614048960,11470,11470,11470,11470,0
20240318,183000,614048960,11470,11470,11470,11470,0
20240318,182900,614048960,11470,11470,11470,11470,0
20240318,182800,614048960,11470,11470,11470,11470,0
20240318,182700,614048960,11470,11470,11470,11470,0
20240318,182600,614048960,11470,11470,11470,11470,0
20240318,182500,614048960,11470,11470,11470,11470,0
20240318,182400,614048960,11470,11470,11470,11470,0
20240318,182300,614048960,11470,11470,11470,11470,0
20240318,182200,614048960,11470,11470,11470,11470,0
20240318,182100,614048960,11470,11470,11470,11470,1074
20240318,182000,614048960,11470,11470,11470,11470,0
20240318,181900,614048960,11470,11470,11470,11470,0
20240318,181800,614048960,11470,11470,11470,11470,0
20240318,181700,614048960,11470,11470,11470,11470,0
20240318,181600,614048960,11470,11470,11470,11470,0
20240318,181500,614048960,11470,11470,11470,11470,0
20240318,181400,614048960,11470,11470,11470,11470,0
20240318,181300,614048960,11470,11470,11470,11470,0
20240318,181200,614048960,11470,11470,11470,11470,0
20240318,181100,614048960,11470,11470,11470,11470,0
20240318,181000,614048960,11470,11470,11470,11470,0
20240318,180900,614048960,11470,11470,11470,11470,0
20240318,180800,614048960,11470,11470,11470,11470,0
20240318,180700,614048960,11470,11470,11470,11470,0
20240318,180600,614048960,11470,11470,11470,11470,0
20240318,180500,614048960,11470,11470,11470,11470,0
20240318,180400,614048960,11470,11470,11470,11470,0
20240318,180300,614048960,11470,11470,11470,11470,0
20240318,180200,614048960,11470,11470,11470,11470,0
20240318,180100,614048960,11470,11470,11470,11470,0
20240318,180000,614048960,11470,11470,11470,11470,0
20240318,175900,614048960,11470,11470,11470,11470,0
20240318,175800,614048960,11470,11470,11470,11470,0
20240318,175700,614048960,11470,11470,11470,11470,0
20240318,175600,614048960,11470,11470,11470,11470,0
20240318,175500,614048960,11470,11470,11470,11470,0
20240318,175400,614048960,11470,11470,11470,11470,0
20240318,175300,614048960,11470,11470,11470,11470,0
20240318,175200,614048960,11470,11470,11470,11470,0
20240318,175100,614048960,11470,11470,11470,11470,1074
20240318,175000,614048960,11470,11470,11470,11470,0
20240318,174900,614048960,11470,11470,11470,11470,0
20240318,174800,614048960,11470,11470,11470,11470,0
20240318,174700,614048960,11470,11470,11470,11470,0
20240318,174600,614048960,11470,11470,11470,11470,0
20240318,174500,614048960,11470,11470,11470,11470,0
20240318,174400,614048960,11470,11470,11470,11470,0
20240318,174300,614048960,11470,11470,11470,11470,0
20240318,174200,614048960,11470,11470,11470,11470,0
20240318,174100,614048960,11470,11470,11470,11470,0
20240318,174000,614048960,11470,11470,11470,11470,0
20240318,173900,614048960,11470,11470,11470,11470,0
20240318,173800,614048960,11470,11470,11470,11470,0
20240318,173700,614048960,11470,11470,11470,11470,0
20240318,173600,614048960,11470,11470,11470,11470,0
20240318,173500,614048960,11470,11470,11470,11470,0
20240318,173400,614048960,11470,11470,11470,11470,0
20240318,173300,614048960,11470,11470,11470,11470,0
20240318,173200,614048960,11470,11470,11470,11470,0
20240318,173100,614048960,11470,11470,11470,11470,0
20240318,173000,614048960,11470,11470,11470,11470,0
20240318,172900,614048960,11470,11470,11470,11470,0
20240318,172800,614048960,11470,11470,11470,11470,0
20240318,172700,614048960,11470,11470,11470,11470,0
20240318,172600,614048960,11470,11470,11470,11470,0
20240318,172500,614048960,11470,11470,11470,11470,0
20240318,172400,614048960,11470,11470,11470,11470,0
20240318,172300,614048960,11470,11470,11470,11470,0
20240318,172200,614048960,11470,11470,11470,11470,0
20240318,172100,614048960,11470,11470,11470,11470,1074
20240318,172000,614048960,11470,11470,11470,11470,0
20240318,171900,614048960,11470,11470,11470,11470,0
20240318,171800,614048960,11470,11470,11470,11470,0
20240318,171700,614048960,11470,11470,11470,11470,0
20240318,171600,614048960,11470,11470,11470,11470,0
20240318,171500,614048960,11470,11470,11470,11470,0
20240318,171400,614048960,11470,11470,11470,11470,0
20240318,171300,614048960,11470,11470,11470,11470,0
20240318,171200,614048960,11470,11470,11470,11470,0
20240318,171100,614048960,11470,11470,11470,11470,0
20240318,171000,614048960,11470,11470,11470,11470,0
20240318,170900,614048960,11470,11470,11470,11470,0
20240318,170800,614048960,11470,11470,11470,11470,0
20240318,170700,614048960,11470,11470,11470,11470,0
20240318,170600,614048960,11470,11470,11470,11470,0
20240318,170500,614048960,11470,11470,11470,11470,0
20240318,170400,614048960,11470,11470,11470,11470,0
20240318,170300,614048960,11470,11470,11470,11470,0
20240318,170200,614048960,11470,11470,11470,11470,0
20240318,170100,614048960,11470,11470,11470,11470,0
20240318,170000,614048960,11470,11470,11470,11470,0
20240318,165900,614048960,11470,11470,11470,11470,0
20240318,165800,614048960,11470,11470,11470,11470,0
20240318,165700,614048960,11470,11470,11470,11470,0
20240318,165600,614048960,11470,11470,11470,11470,0
20240318,165500,614048960,11470,11470,11470,11470,0
20240318,165400,614048960,11470,11470,11470,11470,0
20240318,165300,614048960,11470,11470,11470,11470,0
20240318,165200,614048960,11470,11470,11470,11470,0
20240318,165100,614048960,11470,11470,11470,11470,1074
20240318,165000,614048960,11470,11470,11470,11470,0
20240318,164900,614048960,11470,11470,11470,11470,0
20240318,164800,614048960,11470,11470,11470,11470,0
20240318,164700,614048960,11470,11470,11470,11470,0
20240318,164600,614048960,11470,11470,11470,11470,0
20240318,164500,614048960,11470,11470,11470,11470,0
20240318,164400,614048960,11470,11470,11470,11470,0
20240318,164300,614048960,11470,11470,11470,11470,0
20240318,164200,614048960,11470,11470,11470,11470,0
20240318,164100,614048960,11470,11470,11470,11470,0
20240318,164000,614048960,11470,11470,11470,11470,0
20240318,163900,614048960,11470,11470,11470,11470,0
20240318,163800,614048960,11470,11470,11470,11470,0
20240318,163700,614048960,11470,11470,11470,11470,0
20240318,163600,614048960,11470,11470,11470,11470,0
20240318,163500,614048960,11470,11470,11470,11470,0
20240318,163400,614048960,11470,11470,11470,11470,0
20240318,163300,614048960,11470,11470,11470,11470,0
20240318,163200,614048960,11470,11470,11470,11470,0
20240318,163100,614048960,11470,11470,11470,11470,0
20240318,163000,614048960,11470,11470,11470,11470,0
20240318,162900,614048960,11470,11470,11470,11470,0
20240318,162800,614048960,11470,11470,11470,11470,0
20240318,162700,614048960,11470,11470,11470,11470,0
20240318,162600,614048960,11470,11470,11470,11470,0
20240318,162500,614048960,11470,11470,11470,11470,0
20240318,162400,614048960,11470,11470,11470,11470,0
20240318,162300,614048960,11470,11470,11470,11470,0
20240318,162200,614048960,11470,11470,11470,11470,0
20240318,162100,614048960,11470,11470,11470,11470,1074
20240318,162000,614048960,11470,11470,11470,11470,0
20240318,161900,614048960,11470,11470,11470,11470,0
20240318,161800,614048960,11470,11470,11470,11470,0
20240318,161700,614048960,11470,11470,11470,11470,0
20240318,161600,614048960,11470,11470,11470,11470,0
20240318,161500,614048960,11470,11470,11470,11470,0
20240318,161400,614048960,11470,11470,11470,11470,0
20240318,161300,614048960,11470,11470,11470,11470,0
20240318,161200,614048960,11470,11470,11470,11470,0
20240318,161100,614048960,11470,11470,11470,11470,0
20240318,161000,614048960,11470,11470,11470,11470,0
20240318,160900,614048960,11470,11470,11470,11470,0
20240318,160800,614048960,11470,11470,11470,11470,0
20240318,160700,614048960,11470,11470,11470,11470,0
20240318,160600,614048960,11470,11470,11470,11470,0
20240318,160500,614048960,11470,11470,11470,11470,0
20240318,160400,614048960,11470,11470,11470,11470,0
20240318,160300,614048960,11470,11470,11470,11470,0
20240318,160200,614048960,11470,11470,11470,11470,0
20240318,160100,614048960,11470,11470,11470,11470,0
20240318,160000,614048960,11470,11470,11470,11470,0
20240318,155900,614048960,11470,11470,11470,11470,0
20240318,155800,614048960,11470,11470,11470,11470,0
20240318,155700,614048960,11470,11470,11470,11470,0
20240318,155600,614048960,11470,11470,11470,11470,0
20240318,155500,614048960,11470,11470,11470,11470,0
20240318,155400,614048960,11470,11470,11470,11470,0
20240318,155300,614048960,11470,11470,11470,11470,0
20240318,155200,614048960,11470,11470,11470,11470,0
20240318,155100,614048960,11470,11470,11470,11470,1074
20240318,155000,614048960,11470,11470,11470,11470,0
20240318,154900,614048960,11470,11470,11470,11470,0
20240318,154800,614048960,11470,11470,11470,11470,0
20240318,154700,614048960,11470,11470,11470,11470,0
20240318,154600,614048960,11470,11470,11470,11470,0
20240318,154500,614048960,11470,11470,11470,11470,0
20240318,154400,614048960,11470,11470,11470,11470,0
20240318,154300,614048960,11470,11470,11470,11470,0
20240318,154200,614048960,11470,11470,11470,11470,0
20240318,154100,614048960,11470,11470,11470,11470,0
20240318,154000,614048960,11470,11470,11470,11470,0
20240318,153900,614048960,11470,11470,11470,11470,0
20240318,153800,614048960,11470,11470,11470,11470,0
20240318,153700,614048960,11470,11470,11470,11470,0
20240318,153600,614048960,11470,11470,11470,11470,0
20240318,153500,614048960,11470,11470,11470,11470,0
20240318,153400,614048960,11470,11470,11470,11470,0
20240318,153300,614048960,11470,11470,11470,11470,0
20240318,153200,614048960,11470,11470,11470,11470,0
20240318,153100,614048960,11470,11470,11470,11470,0
20240318,153000,614048960,11470,11470,11470,11470,1074
20240318,152900,601730180,11470,11470,11470,11470,0
20240318,152800,601730180,11470,11470,11470,11470,0
20240318,152700,601730180,11470,11470,11470,11470,0
20240318,152600,601730180,11470,11470,11470,11470,0
20240318,152500,601730180,11470,11470,11470,11470,0
20240318,152400,601730180,11470,11470,11470,11470,0
20240318,152300,601730180,11470,11470,11470,11470,0
20240318,152200,601730180,11470,11470,11470,11470,0
20240318,152100,601730180,11470,11470,11470,11470,0
20240318,152000,601730180,11470,11470,11470,11470,0
20240318,151900,601730180,11470,11480,11480,11470,72
20240318,151800,600903640,11480,11470,11480,11470,9
20240318,151700,600800390,11480,11470,11480,11470,84
20240318,151600,599836220,11480,11470,11480,11470,8
20240318,151500,599744420,11470,11470,11470,11470,96
20240318,151400,598643300,11470,11470,11470,11470,19
20240318,151300,598425370,11460,11460,11460,11460,0
20240318,151200,598425370,11460,11470,11470,11460,354
20240318,151100,594367360,11470,11470,11470,11470,1
20240318,151000,594355890,11470,11470,11470,11470,9
20240318,150900,594252660,11470,11460,11470,11460,155
20240318,150800,592475080,11460,11460,11460,11460,4
20240318,150700,592429240,11460,11460,11460,11460,1
20240318,150600,592417780,11460,11460,11460,11460,0
20240318,150500,592417780,11460,11460,11460,11460,20
20240318,150400,592188580,11470,11470,11470,11450,1200
20240318,150300,578435760,11470,11470,11480,11470,503
20240318,150200,572661350,11470,11470,11470,11470,21
20240318,150100,572420480,11470,11470,11470,11470,10
20240318,150000,572305780,11470,11470,11470,11470,0
20240318,145900,572305780,11470,11470,11470,11470,3
20240318,145800,572271370,11470,11470,11470,11470,2
20240318,145700,572248430,11470,11470,11470,11470,79
20240318,145600,571342300,11480,11480,11480,11480,0
20240318,145500,571342300,11480,11480,11480,11480,100
20240318,145400,570194300,11460,11460,11460,11460,4
20240318,145300,570148460,11460,11460,11460,11460,0
20240318,145200,570148460,11460,11460,11460,11460,0
20240318,145100,570148460,11460,11460,11460,11460,0
20240318,145000,570148460,11460,11460,11460,11460,0
20240318,144900,570148460,11460,11460,11460,11460,5
20240318,144800,570091160,11460,11460,11460,11460,12
20240318,144700,569953640,11470,11470,11470,11470,145
20240318,144600,568290490,11470,11470,11470,11470,0
20240318,144500,568290490,11470,11470,11470,11470,14
20240318,144400,568129910,11470,11470,11470,11470,6
20240318,144300,568061090,11460,11450,11480,11450,34
20240318,144200,567671640,11450,11450,11450,11450,22
20240318,144100,567419740,11450,11470,11470,11450,613
20240318,144000,560397390,11470,11470,11470,11470,0
20240318,143900,560397390,11470,11470,11470,11470,1
20240318,143800,560385920,11470,11470,11470,11470,12
20240318,143700,560248280,11470,11480,11480,11470,36
20240318,143600,559835010,11460,11460,11460,11460,0
20240318,143500,559835010,11460,11460,11460,11460,0
20240318,143400,559835010,11460,11460,11460,11460,0
20240318,143300,559835010,11460,11470,11470,11460,18
20240318,143200,559628720,11470,11470,11470,11470,2
20240318,143100,559605780,11460,11460,11460,11460,3
20240318,143000,559571400,11460,11480,11480,11460,83
20240318,142900,558620030,11470,11470,11470,11470,5
20240318,142800,558562680,11460,11460,11460,11460,0
20240318,142700,558562680,11460,11460,11460,11460,0
20240318,142600,558562680,11460,11460,11460,11460,6
20240318,142500,558493920,11460,11460,11460,11460,9
20240318,142400,558390780,11460,11470,11470,11460,160
20240318,142300,556555630,11470,11480,11480,11470,80
20240318,142200,555637260,11480,11480,11480,11480,3
20240318,142100,555602820,11470,11470,11470,11470,3
20240318,142000,555568410,11480,11480,11480,11470,85
20240318,141900,554592630,11480,11480,11480,11480,15
20240318,141800,554420430,11470,11470,11470,11470,0
20240318,141700,554420430,11470,11470,11470,11470,0
20240318,141600,554420430,11470,11470,11470,11470,13
20240318,141500,554271320,11470,11470,11470,11470,13
20240318,141400,554122210,11480,11480,11480,11470,359
20240318,141300,550001010,11470,11470,11470,11470,0
20240318,141200,550001010,11470,11470,11470,11470,0
20240318,141100,550001010,11470,11470,11470,11470,0
20240318,141000,550001010,11470,11470,11470,11470,0
20240318,140900,550001010,11470,11470,11470,11470,1
20240318,140800,549989540,11480,11480,11480,11480,0
20240318,140700,549989540,11480,11480,11480,11480,34
20240318,140600,549599220,11460,11460,11460,11460,0
20240318,140500,549599220,11460,11460,11460,11460,7
20240318,140400,549519000,11450,11450,11450,11450,0
20240318,140300,549519000,11450,11450,11450,11450,0
20240318,140200,549519000,11450,11450,11450,11450,29
20240318,140100,549186950,11460,11470,11470,11460,165
20240318,140000,547294460,11470,11470,11470,11470,9
20240318,135900,547191230,11460,11460,11460,11460,150
20240318,135800,545472230,11450,11460,11460,11450,101
20240318,135700,544314780,11450,11450,11450,11450,0
20240318,135600,544314780,11450,11450,11450,11450,0
20240318,135500,544314780,11450,11450,11450,11450,0
20240318,135400,544314780,11450,11450,11450,11450,5
20240318,135300,544257530,11450,11450,11450,11450,0
20240318,135200,544257530,11450,11450,11450,11450,0
20240318,135100,544257530,11450,11450,11450,11450,180
20240318,135000,542196530,11460,11460,11460,11460,124
20240318,134900,540775490,11460,11460,11460,11460,0
20240318,134800,540775490,11460,11460,11460,11460,0
20240318,134700,540775490,11460,11460,11460,11460,0
20240318,134600,540775490,11460,11460,11460,11460,0
20240318,134500,540775490,11460,11460,11460,11460,144
20240318,134400,539125250,11460,11460,11460,11460,0
20240318,134300,539125250,11460,11460,11460,11460,0
20240318,134200,539125250,11460,11460,11460,11460,0
20240318,134100,539125250,11460,11460,11460,11460,0
20240318,134000,539125250,11460,11460,11460,11460,0
20240318,133900,539125250,11460,11460,11460,11460,10
20240318,133800,539010650,11460,11450,11460,11450,190
20240318,133700,536833450,11420,11420,11420,11420,0
20240318,133600,536833450,11420,11420,11420,11420,0
20240318,133500,536833450,11420,11430,11430,11420,26
20240318,133400,536536430,11440,11440,11440,11420,89
20240318,133300,535519090,11440,11440,11440,11440,2
20240318,133200,535496210,11440,11440,11440,11440,6
20240318,133100,535427570,11440,11450,11460,11440,67
20240318,133000,534660430,11460,11460,11460,11450,94
20240318,132900,533583720,11460,11460,11460,11460,14
20240318,132800,533423280,11460,11460,11460,11460,0
20240318,132700,533423280,11460,11460,11460,11460,0
20240318,132600,533423280,11460,11460,11460,11460,2
20240318,132500,533400360,11460,11460,11460,11460,0
20240318,132400,533400360,11460,11460,11460,11460,0
20240318,132300,533400360,11460,11460,11460,11460,67
20240318,132200,532632540,11460,11460,11460,11460,0
20240318,132100,532632540,11460,11460,11460,11460,110
20240318,132000,531371940,11470,11470,11470,11470,105
20240318,131900,530167590,11480,11480,11480,11480,0
20240318,131800,530167590,11480,11480,11480,11480,3
20240318,131700,530133150,11480,11480,11480,11480,16
20240318,131600,529949470,11480,11480,11480,11480,0
20240318,131500,529949470,11480,11480,11480,11480,3
20240318,131400,529915030,11470,11470,11470,11470,0
20240318,131300,529915030,11470,11470,11470,11470,0
20240318,131200,529915030,11470,11490,11490,11470,34
20240318,131100,529524970,11470,11470,11470,11470,0
20240318,131000,529524970,11470,11470,11470,11470,0
20240318,130900,529524970,11470,11470,11470,11470,250
20240318,130800,526657470,11470,11470,11470,11470,1
20240318,130700,526646000,11490,11490,11490,11490,32
20240318,130600,526278320,11480,11480,11480,11480,0
20240318,130500,526278320,11480,11480,11480,11480,36
20240318,130400,525865040,11470,11480,11480,11470,10
20240318,130300,525750290,11480,11480,11480,11480,280
20240318,130200,522535890,11480,11470,11480,11470,3
20240318,130100,522501470,11480,11480,11480,11480,74
20240318,130000,521651950,11490,11490,11490,11490,3
20240318,125900,521617480,11490,11490,11490,11490,17
20240318,125800,521422150,11490,11490,11490,11490,0
20240318,125700,521422150,11490,11490,11490,11490,0
20240318,125600,521422150,11490,11490,11490,11490,0
20240318,125500,521422150,11490,11500,11500,11490,707
20240318,125400,513298650,11490,11490,11490,11490,170
20240318,125300,511345350,11500,11500,11500,11500,0
20240318,125200,511345350,11500,11500,11500,11500,25
20240318,125100,511057850,11500,11500,11500,11500,0
20240318,125000,511057850,11500,11500,11500,11500,0
20240318,124900,511057850,11500,11500,11500,11500,0
20240318,124800,511057850,11500,11500,11500,11500,452
20240318,124700,505859850,11500,11500,11500,11500,2395
20240318,124600,478317350,11500,11490,11500,11490,32
20240318,124500,477949590,11500,11500,11500,11500,160
20240318,124400,476109590,11500,11500,11500,11500,1
20240318,124300,476098090,11490,11490,11490,11490,201
20240318,124200,473788600,11490,11490,11490,11490,2
20240318,124100,473765620,11490,11490,11490,11490,110
20240318,124000,472501720,11490,11490,11490,11490,729
20240318,123900,464125510,11470,11470,11470,11470,30
20240318,123800,463781410,11470,11460,11490,11460,137
20240318,123700,462207530,11480,11470,11480,11470,1054
20240318,123600,450108610,11470,11460,11470,11460,17
20240318,123500,449913630,11460,11460,11460,11460,587
20240318,123400,443186610,11460,11460,11460,11460,0
20240318,123300,443186610,11460,11460,11460,11460,0
20240318,123200,443186610,11460,11460,11460,11460,2
20240318,123100,443163690,11420,11420,11420,11420,0
20240318,123000,443163690,11420,11420,11420,11420,1
20240318,122900,443152270,11410,11410,11410,11410,65
20240318,122800,442410620,11420,11420,11420,11420,200
20240318,122700,440126620,11410,11410,11410,11410,33
20240318,122600,439750090,11400,11400,11400,11400,0
20240318,122500,439750090,11400,11410,11410,11400,293
20240318,122400,436407020,11400,11450,11450,11400,892
20240318,122300,426228620,11440,11440,11440,11440,0
20240318,122200,426228620,11440,11440,11440,11440,10
20240318,122100,426114220,11440,11440,11440,11440,0
20240318,122000,426114220,11440,11440,11440,11440,0
20240318,121900,426114220,11440,11410,11440,11400,2900
20240318,121800,392982910,11420,11420,11420,11420,0
20240318,121700,392982910,11420,11420,11420,11420,0
20240318,121600,392982910,11420,11430,11430,11420,358
20240318,121500,388894280,11430,11440,11440,11430,60
20240318,121400,388208180,11450,11460,11460,11450,41
20240318,121300,387738440,11470,11470,11470,11470,5
20240318,121200,387681090,11470,11470,11470,11470,0
20240318,121100,387681090,11470,11470,11470,11470,0
20240318,121000,387681090,11470,11470,11470,11470,0
20240318,120900,387681090,11470,11470,11470,11470,0
20240318,120800,387681090,11470,11470,11470,11470,22
20240318,120700,387428750,11470,11480,11480,11470,96
20240318,120600,386327170,11480,11480,11480,11480,50
20240318,120500,385753170,11480,11480,11480,11480,3
20240318,120400,385718730,11480,11480,11480,11480,0
20240318,120300,385718730,11480,11480,11480,11480,16
20240318,120200,385535050,11480,11480,11480,11480,0
20240318,120100,385535050,11480,11480,11480,11480,24
20240318,120000,385259530,11470,11470,11470,11470,0
20240318,115900,385259530,11470,11470,11470,11470,0
20240318,115800,385259530,11470,11470,11470,11470,41
20240318,115700,384789260,11470,11470,11470,11470,0
20240318,115600,384789260,11470,11470,11470,11470,15
20240318,115500,384617210,11470,11470,11470,11470,3
20240318,115400,384582800,11470,11460,11470,11460,134
20240318,115300,383045830,11460,11460,11460,11460,98
20240318,115200,381922750,11450,11450,11450,11450,0
20240318,115100,381922750,11450,11450,11450,11440,102
20240318,115000,380755200,11460,11460,11460,11460,3
20240318,114900,380720820,11450,11460,11460,11450,18
20240318,114800,380514560,11460,11460,11460,11460,3
20240318,114700,380480180,11460,11460,11460,11460,31
20240318,114600,380124920,11460,11460,11460,11460,10
20240318,114500,380010320,11460,11460,11460,11460,20
20240318,114400,379781120,11460,11460,11460,11460,54
20240318,114300,379162280,11460,11460,11460,11460,0
20240318,114200,379162280,11460,11460,11460,11460,10
20240318,114100,379047680,11460,11460,11460,11460,2
20240318,114000,379024760,11410,11410,11410,11410,0
20240318,113900,379024760,11410,11410,11410,11410,0
20240318,113800,379024760,11410,11430,11430,11410,107
20240318,113700,377803170,11450,11450,11450,11450,3
20240318,113600,377768820,11420,11420,11420,11420,0
20240318,113500,377768820,11420,11440,11440,11420,100
20240318,113400,376626530,11440,11440,11440,11440,1
20240318,113300,376615090,11420,11420,11420,11420,0
20240318,113200,376615090,11420,11460,11460,11420,716
20240318,113100,368426590,11460,11470,11470,11460,43
20240318,113000,367933500,11470,11470,11470,11470,0
20240318,112900,367933500,11470,11470,11470,11470,14
20240318,112800,367772920,11470,11470,11470,11470,3
20240318,112700,367738510,11470,11470,11470,11470,0
20240318,112600,367738510,11470,11470,11470,11470,0
20240318,112500,367738510,11470,11470,11470,11470,0
20240318,112400,367738510,11470,11470,11470,11470,18
20240318,112300,367532050,11460,11450,11460,11450,13
20240318,112200,367383120,11460,11460,11460,11460,0
20240318,112100,367383120,11460,11460,11460,11460,0
20240318,112000,367383120,11460,11460,11460,11460,42
20240318,111900,366901800,11460,11460,11460,11460,5
20240318,111800,366844500,11430,11430,11430,11430,0
20240318,111700,366844500,11430,11440,11440,11430,152
20240318,111600,365105890,11440,11440,11440,11440,854
20240318,111500,355336130,11430,11440,11440,11430,73
20240318,111400,354501510,11440,11440,11440,11440,42
20240318,111300,354021030,11440,11440,11440,11440,0
20240318,111200,354021030,11440,11440,11440,11440,19
20240318,111100,353803670,11440,11440,11440,11440,0
20240318,111000,353803670,11440,11440,11440,11440,141
20240318,110900,352190630,11430,11430,11430,11430,0
20240318,110800,352190630,11430,11430,11430,11430,87
20240318,110700,351196220,11440,11440,11440,11440,18
20240318,110600,350990300,11440,11440,11440,11430,33
20240318,110500,350612880,11440,11440,11440,11440,14
20240318,110400,350452720,11440,11440,11440,11440,0
20240318,110300,350452720,11440,11440,11440,11440,733
20240318,110200,342067200,11440,11440,11450,11440,562
20240318,110100,335632550,11440,11450,11450,11440,83
20240318,110000,334682930,11450,11460,11470,11450,69
20240318,105900,333892050,11470,11470,11470,11470,0
20240318,105800,333892050,11470,11470,11470,11470,12
20240318,105700,333754410,11470,11480,11490,11470,85
20240318,105600,332778960,11470,11490,11500,11470,714
20240318,105500,324576660,11500,11490,11500,11490,8
20240318,105400,324484710,11490,11490,11490,11480,64
20240318,105300,323749380,11480,11490,11490,11480,70
20240318,105200,322945110,11480,11480,11480,11480,1
20240318,105100,322933630,11480,11480,11480,11470,20
20240318,105000,322704050,11470,11470,11470,11470,26
20240318,104900,322405830,11480,11470,11480,11470,34
20240318,104800,322015790,11470,11470,11470,11470,2
20240318,104700,321992850,11470,11470,11470,11470,68
20240318,104600,321212890,11460,11460,11460,11460,0
20240318,104500,321212890,11460,11470,11470,11460,16
20240318,104400,321029500,11460,11460,11460,11460,1
20240318,104300,321018040,11450,11470,11480,11450,669
20240318,104200,313354680,11470,11480,11480,11470,13
20240318,104100,313205450,11480,11480,11480,11470,16
20240318,104000,313021780,11480,11480,11480,11480,0
20240318,103900,313021780,11480,11480,11480,11480,24
20240318,103800,312746260,11480,11480,11480,11480,0
20240318,103700,312746260,11480,11480,11480,11480,0
20240318,103600,312746260,11480,11480,11480,11470,330
20240318,103500,308957870,11480,11490,11490,11480,107
20240318,103400,307728680,11470,11470,11470,11470,1
20240318,103300,307717210,11490,11490,11490,11470,35
20240318,103200,307315190,11490,11490,11490,11490,0
20240318,103100,307315190,11490,11490,11490,11490,195
20240318,103000,305074640,11490,11470,11490,11470,4
20240318,102900,305028700,11460,11460,11460,11460,0
20240318,102800,305028700,11460,11470,11470,11460,43
20240318,102700,304535500,11460,11460,11460,11460,1
20240318,102600,304524040,11460,11450,11460,11450,36
20240318,102500,304111520,11450,11450,11450,11450,0
20240318,102400,304111520,11450,11460,11460,11450,117
20240318,102300,302771690,11450,11460,11470,11450,131
20240318,102200,301269310,11460,11460,11460,11460,3
20240318,102100,301234930,11470,11450,11470,11450,15
20240318,102000,301062900,11470,11450,11470,11450,4
20240318,101900,301017040,11470,11470,11470,11450,27
20240318,101800,300707370,11470,11470,11470,11470,4
20240318,101700,300661490,11470,11440,11470,11440,20
20240318,101600,300432120,11450,11450,11450,11450,16
20240318,101500,300248920,11450,11450,11450,11450,80
20240318,101400,299332920,11450,11460,11460,11450,37
20240318,101300,298908910,11460,11470,11470,11460,29
20240318,101200,298576290,11490,11480,11490,11480,91
20240318,101100,297531580,11500,11480,11500,11480,32
20240318,101000,297163780,11480,11490,11500,11480,55
20240318,100900,296531840,11500,11500,11500,11500,29
20240318,100800,296198340,11500,11500,11500,11500,38
20240318,100700,295761340,11500,11500,11500,11500,150
20240318,100600,294036340,11490,11490,11490,11490,94
20240318,100500,292956280,11490,11490,11500,11490,930
20240318,100400,282261580,11480,11480,11490,11480,343
20240318,100300,278320630,11490,11480,11490,11480,84
20240318,100200,277355750,11490,11490,11490,11490,3
20240318,100100,277321280,11490,11490,11490,11490,11
20240318,100000,277194890,11480,11480,11480,11480,191
20240318,095900,275002210,11480,11480,11480,11480,106
20240318,095800,273785330,11480,11480,11480,11480,16
20240318,095700,273601650,11480,11470,11480,11470,56
20240318,095600,272959270,11480,11480,11480,11480,402
20240318,095500,268344310,11460,11470,11490,11460,120
20240318,095400,266966980,11460,11460,11470,11460,429
20240318,095300,262050270,11460,11450,11460,11450,523
20240318,095200,256058840,11450,11440,11450,11440,26
20240318,095100,255761390,11450,11430,11450,11430,133
20240318,095000,254238840,11430,11420,11470,11420,1162
20240318,094900,240930970,11430,11380,11430,11380,2775
20240318,094800,209238630,11380,11380,11380,11380,770
20240318,094700,200476030,11380,11380,11390,11380,633
20240318,094600,193270070,11380,11380,11380,11380,83
20240318,094500,192325530,11390,11370,11390,11370,11
20240318,094400,192200310,11380,11380,11380,11380,25
20240318,094300,191915810,11390,11390,11390,11390,20
20240318,094200,191688010,11390,11380,11390,11380,78
20240318,094100,190800170,11390,11380,11390,11380,150
20240318,094000,189092170,11380,11380,11380,11380,24
20240318,093900,188819050,11390,11380,11390,11380,462
20240318,093800,183559870,11390,11390,11390,11390,0
20240318,093700,183559870,11390,11390,11390,11390,15
20240318,093600,183389020,11380,11390,11390,11380,30
20240318,093500,183047450,11390,11390,11390,11390,10
20240318,093400,182933550,11390,11390,11390,11390,0
20240318,093300,182933550,11390,11390,11390,11390,0
20240318,093200,182933550,11390,11390,11390,11390,45
20240318,093100,182421000,11400,11400,11400,11400,0
20240318,093000,182421000,11400,11400,11400,11400,149
20240318,092900,180722400,11400,11400,11400,11400,0
20240318,092800,180722400,11400,11400,11400,11400,125
20240318,092700,179297400,11410,11410,11410,11410,19
20240318,092600,179080610,11410,11410,11410,11410,33
20240318,092500,178704080,11420,11420,11420,11420,173
20240318,092400,176728420,11420,11420,11420,11420,10
20240318,092300,176614220,11420,11450,11450,11420,162
20240318,092200,174759870,11460,11460,11460,11460,44
20240318,092100,174255630,11460,11450,11490,11450,621
20240318,092000,167132460,11480,11480,11490,11470,494
20240318,091900,161461270,11480,11450,11480,11450,274
20240318,091800,158318020,11400,11400,11400,11400,119
20240318,091700,156961420,11390,11360,11400,11360,7164
20240318,091600,75455600,11320,11320,11320,11320,127
20240318,091500,74017960,11360,11360,11360,11360,1
20240318,091400,74006600,11320,11360,11360,11320,349
20240318,091300,70055880,11360,11370,11370,11360,123
20240318,091200,68657390,11330,11330,11330,11330,106
20240318,091100,67456410,11370,11370,11370,11370,0
20240318,091000,67456410,11370,11370,11370,11370,10
20240318,090900,67342710,11370,11370,11370,11370,20
20240318,090800,67115310,11380,11380,11380,11370,202
20240318,090700,64816690,11390,11390,11390,11380,500
20240318,090600,59122690,11390,11380,11390,11380,435
20240318,090500,54169390,11380,11320,11390,11310,2823
20240318,090400,22110090,11300,11310,11310,11300,237
20240318,090300,19430610,11250,11300,11300,11250,300
20240318,090200,16055460,11250,11250,11250,11250,0
20240318,090100,16055460,11250,11360,11360,11250,148
20240318,090000,14389060,11260,11250,11260,11250,1279