KissMeData/054040/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,192300,1092700920,6410,6410,6410,6410,1431
20240329,192200,1092700920,6410,6410,6410,6410,0
20240329,192100,1092700920,6410,6410,6410,6410,0
20240329,192000,1092700920,6410,6410,6410,6410,0
20240329,191900,1092700920,6410,6410,6410,6410,0
20240329,191800,1092700920,6410,6410,6410,6410,0
20240329,191700,1092700920,6410,6410,6410,6410,0
20240329,191600,1092700920,6410,6410,6410,6410,0
20240329,191500,1092700920,6410,6410,6410,6410,0
20240329,191400,1092700920,6410,6410,6410,6410,0
20240329,191300,1092700920,6410,6410,6410,6410,0
20240329,191200,1092700920,6410,6410,6410,6410,0
20240329,191100,1092700920,6410,6410,6410,6410,0
20240329,191000,1092700920,6410,6410,6410,6410,0
20240329,190900,1092700920,6410,6410,6410,6410,0
20240329,190800,1092700920,6410,6410,6410,6410,0
20240329,190700,1092700920,6410,6410,6410,6410,0
20240329,190600,1092700920,6410,6410,6410,6410,0
20240329,190500,1092700920,6410,6410,6410,6410,0
20240329,190400,1092700920,6410,6410,6410,6410,0
20240329,190300,1092700920,6410,6410,6410,6410,0
20240329,190200,1092700920,6410,6410,6410,6410,0
20240329,190100,1092700920,6410,6410,6410,6410,0
20240329,190000,1092700920,6410,6410,6410,6410,0
20240329,185900,1092700920,6410,6410,6410,6410,0
20240329,185800,1092700920,6410,6410,6410,6410,0
20240329,185700,1092700920,6410,6410,6410,6410,0
20240329,185600,1092700920,6410,6410,6410,6410,0
20240329,185500,1092700920,6410,6410,6410,6410,0
20240329,185400,1092700920,6410,6410,6410,6410,0
20240329,185300,1092700920,6410,6410,6410,6410,1431
20240329,185200,1092700920,6410,6410,6410,6410,0
20240329,185100,1092700920,6410,6410,6410,6410,0
20240329,185000,1092700920,6410,6410,6410,6410,0
20240329,184900,1092700920,6410,6410,6410,6410,0
20240329,184800,1092700920,6410,6410,6410,6410,0
20240329,184700,1092700920,6410,6410,6410,6410,0
20240329,184600,1092700920,6410,6410,6410,6410,0
20240329,184500,1092700920,6410,6410,6410,6410,0
20240329,184400,1092700920,6410,6410,6410,6410,0
20240329,184300,1092700920,6410,6410,6410,6410,0
20240329,184200,1092700920,6410,6410,6410,6410,0
20240329,184100,1092700920,6410,6410,6410,6410,0
20240329,184000,1092700920,6410,6410,6410,6410,0
20240329,183900,1092700920,6410,6410,6410,6410,0
20240329,183800,1092700920,6410,6410,6410,6410,0
20240329,183700,1092700920,6410,6410,6410,6410,0
20240329,183600,1092700920,6410,6410,6410,6410,0
20240329,183500,1092700920,6410,6410,6410,6410,0
20240329,183400,1092700920,6410,6410,6410,6410,0
20240329,183300,1092700920,6410,6410,6410,6410,0
20240329,183200,1092700920,6410,6410,6410,6410,0
20240329,183100,1092700920,6410,6410,6410,6410,0
20240329,183000,1092700920,6410,6410,6410,6410,0
20240329,182900,1092700920,6410,6410,6410,6410,0
20240329,182800,1092700920,6410,6410,6410,6410,0
20240329,182700,1092700920,6410,6410,6410,6410,0
20240329,182600,1092700920,6410,6410,6410,6410,0
20240329,182500,1092700920,6410,6410,6410,6410,0
20240329,182400,1092700920,6410,6410,6410,6410,0
20240329,182300,1092700920,6410,6410,6410,6410,1431
20240329,182200,1092700920,6410,6410,6410,6410,0
20240329,182100,1092700920,6410,6410,6410,6410,0
20240329,182000,1092700920,6410,6410,6410,6410,0
20240329,181900,1092700920,6410,6410,6410,6410,0
20240329,181800,1092700920,6410,6410,6410,6410,0
20240329,181700,1092700920,6410,6410,6410,6410,0
20240329,181600,1092700920,6410,6410,6410,6410,0
20240329,181500,1092700920,6410,6410,6410,6410,0
20240329,181400,1092700920,6410,6410,6410,6410,0
20240329,181300,1092700920,6410,6410,6410,6410,0
20240329,181200,1092700920,6410,6410,6410,6410,0
20240329,181100,1092700920,6410,6410,6410,6410,0
20240329,181000,1092700920,6410,6410,6410,6410,0
20240329,180900,1092700920,6410,6410,6410,6410,0
20240329,180800,1092700920,6410,6410,6410,6410,0
20240329,180700,1092700920,6410,6410,6410,6410,0
20240329,180600,1092700920,6410,6410,6410,6410,0
20240329,180500,1092700920,6410,6410,6410,6410,0
20240329,180400,1092700920,6410,6410,6410,6410,0
20240329,180300,1092700920,6410,6410,6410,6410,0
20240329,180200,1092700920,6410,6410,6410,6410,0
20240329,180100,1092700920,6410,6410,6410,6410,0
20240329,180000,1092700920,6410,6410,6410,6410,0
20240329,175900,1092700920,6410,6410,6410,6410,0
20240329,175800,1092700920,6410,6410,6410,6410,0
20240329,175700,1092700920,6410,6410,6410,6410,0
20240329,175600,1092700920,6410,6410,6410,6410,0
20240329,175500,1092700920,6410,6410,6410,6410,0
20240329,175400,1092700920,6410,6410,6410,6410,0
20240329,175300,1092700920,6410,6410,6410,6410,1431
20240329,175200,1092700920,6410,6410,6410,6410,0
20240329,175100,1092700920,6410,6410,6410,6410,0
20240329,175000,1092700920,6410,6410,6410,6410,0
20240329,174900,1092700920,6410,6410,6410,6410,0
20240329,174800,1092700920,6410,6410,6410,6410,0
20240329,174700,1092700920,6410,6410,6410,6410,0
20240329,174600,1092700920,6410,6410,6410,6410,0
20240329,174500,1092700920,6410,6410,6410,6410,0
20240329,174400,1092700920,6410,6410,6410,6410,0
20240329,174300,1092700920,6410,6410,6410,6410,0
20240329,174200,1092700920,6410,6410,6410,6410,0
20240329,174100,1092700920,6410,6410,6410,6410,0
20240329,174000,1092700920,6410,6410,6410,6410,0
20240329,173900,1092700920,6410,6410,6410,6410,0
20240329,173800,1092700920,6410,6410,6410,6410,0
20240329,173700,1092700920,6410,6410,6410,6410,0
20240329,173600,1092700920,6410,6410,6410,6410,0
20240329,173500,1092700920,6410,6410,6410,6410,0
20240329,173400,1092700920,6410,6410,6410,6410,0
20240329,173300,1092700920,6410,6410,6410,6410,0
20240329,173200,1092700920,6410,6410,6410,6410,0
20240329,173100,1092700920,6410,6410,6410,6410,0
20240329,173000,1092700920,6410,6410,6410,6410,0
20240329,172900,1092700920,6410,6410,6410,6410,0
20240329,172800,1092700920,6410,6410,6410,6410,0
20240329,172700,1092700920,6410,6410,6410,6410,0
20240329,172600,1092700920,6410,6410,6410,6410,0
20240329,172500,1092700920,6410,6410,6410,6410,0
20240329,172400,1092700920,6410,6410,6410,6410,0
20240329,172300,1092700920,6410,6410,6410,6410,1431
20240329,172200,1092700920,6410,6410,6410,6410,0
20240329,172100,1092700920,6410,6410,6410,6410,0
20240329,172000,1092700920,6410,6410,6410,6410,0
20240329,171900,1092700920,6410,6410,6410,6410,0
20240329,171800,1092700920,6410,6410,6410,6410,0
20240329,171700,1092700920,6410,6410,6410,6410,0
20240329,171600,1092700920,6410,6410,6410,6410,0
20240329,171500,1092700920,6410,6410,6410,6410,0
20240329,171400,1092700920,6410,6410,6410,6410,0
20240329,171300,1092700920,6410,6410,6410,6410,0
20240329,171200,1092700920,6410,6410,6410,6410,0
20240329,171100,1092700920,6410,6410,6410,6410,0
20240329,171000,1092700920,6410,6410,6410,6410,0
20240329,170900,1092700920,6410,6410,6410,6410,0
20240329,170800,1092700920,6410,6410,6410,6410,0
20240329,170700,1092700920,6410,6410,6410,6410,0
20240329,170600,1092700920,6410,6410,6410,6410,0
20240329,170500,1092700920,6410,6410,6410,6410,0
20240329,170400,1092700920,6410,6410,6410,6410,0
20240329,170300,1092700920,6410,6410,6410,6410,0
20240329,170200,1092700920,6410,6410,6410,6410,0
20240329,170100,1092700920,6410,6410,6410,6410,0
20240329,170000,1092700920,6410,6410,6410,6410,0
20240329,165900,1092700920,6410,6410,6410,6410,0
20240329,165800,1092700920,6410,6410,6410,6410,0
20240329,165700,1092700920,6410,6410,6410,6410,0
20240329,165600,1092700920,6410,6410,6410,6410,0
20240329,165500,1092700920,6410,6410,6410,6410,0
20240329,165400,1092700920,6410,6410,6410,6410,0
20240329,165300,1092700920,6410,6410,6410,6410,1431
20240329,165200,1092700920,6410,6410,6410,6410,0
20240329,165100,1092700920,6410,6410,6410,6410,0
20240329,165000,1092700920,6410,6410,6410,6410,0
20240329,164900,1092700920,6410,6410,6410,6410,0
20240329,164800,1092700920,6410,6410,6410,6410,0
20240329,164700,1092700920,6410,6410,6410,6410,0
20240329,164600,1092700920,6410,6410,6410,6410,0
20240329,164500,1092700920,6410,6410,6410,6410,0
20240329,164400,1092700920,6410,6410,6410,6410,0
20240329,164300,1092700920,6410,6410,6410,6410,0
20240329,164200,1092700920,6410,6410,6410,6410,0
20240329,164100,1092700920,6410,6410,6410,6410,0
20240329,164000,1092700920,6410,6410,6410,6410,0
20240329,163900,1092700920,6410,6410,6410,6410,0
20240329,163800,1092700920,6410,6410,6410,6410,0
20240329,163700,1092700920,6410,6410,6410,6410,0
20240329,163600,1092700920,6410,6410,6410,6410,0
20240329,163500,1092700920,6410,6410,6410,6410,0
20240329,163400,1092700920,6410,6410,6410,6410,0
20240329,163300,1092700920,6410,6410,6410,6410,0
20240329,163200,1092700920,6410,6410,6410,6410,0
20240329,163100,1092700920,6410,6410,6410,6410,0
20240329,163000,1092700920,6410,6410,6410,6410,0
20240329,162900,1092700920,6410,6410,6410,6410,0
20240329,162800,1092700920,6410,6410,6410,6410,0
20240329,162700,1092700920,6410,6410,6410,6410,0
20240329,162600,1092700920,6410,6410,6410,6410,0
20240329,162500,1092700920,6410,6410,6410,6410,0
20240329,162400,1092700920,6410,6410,6410,6410,0
20240329,162300,1092700920,6410,6410,6410,6410,1431
20240329,162200,1092700920,6410,6410,6410,6410,0
20240329,162100,1092700920,6410,6410,6410,6410,0
20240329,162000,1092700920,6410,6410,6410,6410,0
20240329,161900,1092700920,6410,6410,6410,6410,0
20240329,161800,1092700920,6410,6410,6410,6410,0
20240329,161700,1092700920,6410,6410,6410,6410,0
20240329,161600,1092700920,6410,6410,6410,6410,0
20240329,161500,1092700920,6410,6410,6410,6410,0
20240329,161400,1092700920,6410,6410,6410,6410,0
20240329,161300,1092700920,6410,6410,6410,6410,0
20240329,161200,1092700920,6410,6410,6410,6410,0
20240329,161100,1092700920,6410,6410,6410,6410,0
20240329,161000,1092700920,6410,6410,6410,6410,0
20240329,160900,1092700920,6410,6410,6410,6410,0
20240329,160800,1092700920,6410,6410,6410,6410,0
20240329,160700,1092700920,6410,6410,6410,6410,0
20240329,160600,1092700920,6410,6410,6410,6410,0
20240329,160500,1092700920,6410,6410,6410,6410,0
20240329,160400,1092700920,6410,6410,6410,6410,0
20240329,160300,1092700920,6410,6410,6410,6410,0
20240329,160200,1092700920,6410,6410,6410,6410,0
20240329,160100,1092700920,6410,6410,6410,6410,0
20240329,160000,1092700920,6410,6410,6410,6410,0
20240329,155900,1092700920,6410,6410,6410,6410,0
20240329,155800,1092700920,6410,6410,6410,6410,0
20240329,155700,1092700920,6410,6410,6410,6410,0
20240329,155600,1092700920,6410,6410,6410,6410,0
20240329,155500,1092700920,6410,6410,6410,6410,0
20240329,155400,1092700920,6410,6410,6410,6410,0
20240329,155300,1092700920,6410,6410,6410,6410,1431
20240329,155200,1092700920,6410,6410,6410,6410,0
20240329,155100,1092700920,6410,6410,6410,6410,0
20240329,155000,1092700920,6410,6410,6410,6410,0
20240329,154900,1092700920,6410,6410,6410,6410,0
20240329,154800,1092700920,6410,6410,6410,6410,0
20240329,154700,1092700920,6410,6410,6410,6410,0
20240329,154600,1092700920,6410,6410,6410,6410,0
20240329,154500,1092700920,6410,6410,6410,6410,0
20240329,154400,1092700920,6410,6410,6410,6410,0
20240329,154300,1092700920,6410,6410,6410,6410,0
20240329,154200,1092700920,6410,6410,6410,6410,0
20240329,154100,1092700920,6410,6410,6410,6410,0
20240329,154000,1092700920,6410,6410,6410,6410,0
20240329,153900,1092700920,6410,6410,6410,6410,0
20240329,153800,1092700920,6410,6410,6410,6410,0
20240329,153700,1092700920,6410,6410,6410,6410,0
20240329,153600,1092700920,6410,6410,6410,6410,0
20240329,153500,1092700920,6410,6410,6410,6410,0
20240329,153400,1092700920,6410,6410,6410,6410,0
20240329,153300,1092700920,6410,6410,6410,6410,0
20240329,153200,1092700920,6410,6410,6410,6410,0
20240329,153100,1092700920,6410,6410,6410,6410,0
20240329,153000,1092700920,6410,6410,6410,6410,1431
20240329,152900,1083528210,6430,6430,6430,6430,0
20240329,152800,1083528210,6430,6430,6430,6430,0
20240329,152700,1083528210,6430,6430,6430,6430,0
20240329,152600,1083528210,6430,6430,6430,6430,0
20240329,152500,1083528210,6430,6430,6430,6430,0
20240329,152400,1083528210,6430,6430,6430,6430,0
20240329,152300,1083528210,6430,6430,6430,6430,0
20240329,152200,1083528210,6430,6430,6430,6430,0
20240329,152100,1083528210,6430,6430,6430,6430,0
20240329,152000,1083528210,6430,6430,6430,6430,0
20240329,151900,1083528210,6430,6380,6430,6380,3082
20240329,151800,1063861050,6430,6410,6430,6390,4230
20240329,151700,1036825660,6410,6410,6410,6410,150
20240329,151600,1035864160,6430,6430,6430,6430,20
20240329,151500,1035735560,6430,6390,6430,6390,1512
20240329,151400,1026063520,6400,6390,6400,6390,610
20240329,151300,1022164620,6390,6400,6400,6390,659
20240329,151200,1017952110,6400,6400,6400,6400,5
20240329,151100,1017920110,6400,6390,6400,6390,299
20240329,151000,1016008500,6390,6400,6400,6380,1301
20240329,150900,1007704930,6400,6400,6400,6400,148
20240329,150800,1006757730,6400,6400,6400,6400,10
20240329,150700,1006693730,6400,6390,6400,6390,43
20240329,150600,1006418910,6400,6410,6410,6400,637
20240329,150500,1002342030,6400,6400,6400,6400,27
20240329,150400,1002169230,6400,6400,6420,6400,752
20240329,150300,997356410,6400,6400,6400,6400,2
20240329,150200,997343610,6420,6420,6420,6420,65
20240329,150100,996926310,6420,6420,6420,6420,104
20240329,150000,996258630,6420,6400,6420,6400,162
20240329,145900,995221730,6370,6430,6430,6370,2498
20240329,145800,979283800,6430,6400,6430,6400,274
20240329,145700,977529770,6390,6390,6390,6390,0
20240329,145600,977529770,6390,6400,6400,6390,356
20240329,145500,975251410,6400,6400,6400,6400,40
20240329,145400,974995410,6390,6400,6400,6390,1506
20240329,145300,965371390,6400,6400,6400,6400,196
20240329,145200,964116990,6400,6370,6400,6370,52
20240329,145100,963785690,6400,6380,6400,6360,5352
20240329,145000,929673110,6380,6400,6400,6380,2989
20240329,144900,910585380,6400,6400,6400,6400,0
20240329,144800,910585380,6400,6410,6410,6400,210
20240329,144700,909241280,6410,6410,6410,6400,2865
20240329,144600,890893290,6410,6410,6410,6410,449
20240329,144500,888015200,6410,6400,6410,6400,1028
20240329,144400,881435850,6400,6410,6410,6400,1418
20240329,144300,872360040,6410,6400,6410,6400,769
20240329,144200,867438340,6400,6400,6400,6400,2480
20240329,144100,851566340,6400,6400,6400,6400,210
20240329,144000,850222340,6400,6400,6400,6400,833
20240329,143900,844891140,6430,6430,6430,6430,47
20240329,143800,844588930,6400,6400,6400,6400,500
20240329,143700,841388930,6400,6410,6410,6400,613
20240329,143600,837464600,6420,6410,6420,6410,302
20240329,143500,835525780,6410,6410,6420,6410,169
20240329,143400,834442420,6410,6410,6410,6410,400
20240329,143300,831878420,6410,6410,6410,6410,2
20240329,143200,831865600,6410,6410,6410,6410,20
20240329,143100,831737400,6410,6410,6410,6410,1
20240329,143000,831730990,6400,6410,6410,6400,201
20240329,142900,830443970,6400,6420,6420,6400,9517
20240329,142800,769405360,6420,6420,6420,6420,0
20240329,142700,769405360,6420,6430,6430,6420,81
20240329,142600,768884540,6430,6430,6430,6430,0
20240329,142500,768884540,6430,6430,6430,6430,10
20240329,142400,768820240,6430,6430,6430,6430,42
20240329,142300,768550180,6430,6430,6430,6430,2
20240329,142200,768537320,6420,6420,6430,6420,33
20240329,142100,768325240,6430,6430,6430,6430,616
20240329,142000,764364360,6430,6430,6430,6430,10
20240329,141900,764300060,6430,6430,6430,6430,515
20240329,141800,760988610,6430,6430,6430,6430,0
20240329,141700,760988610,6430,6430,6430,6430,40
20240329,141600,760731410,6430,6430,6430,6430,0
20240329,141500,760731410,6430,6430,6430,6430,63
20240329,141400,760326320,6420,6430,6430,6420,205
20240329,141300,759009960,6430,6430,6430,6420,662
20240329,141200,754757210,6420,6420,6420,6420,0
20240329,141100,754757210,6420,6420,6420,6420,0
20240329,141000,754757210,6420,6430,6430,6420,493
20240329,140900,751591540,6440,6430,6440,6430,2318
20240329,140800,736684800,6430,6430,6430,6430,1015
20240329,140700,730158350,6430,6440,6440,6430,279
20240329,140600,728361670,6440,6440,6440,6440,0
20240329,140500,728361670,6440,6440,6440,6440,0
20240329,140400,728361670,6440,6440,6440,6440,312
20240329,140300,726352390,6450,6450,6450,6450,0
20240329,140200,726352390,6450,6450,6450,6450,10
20240329,140100,726287890,6450,6450,6450,6450,0
20240329,140000,726287890,6450,6450,6450,6450,0
20240329,135900,726287890,6450,6450,6450,6450,0
20240329,135800,726287890,6450,6450,6450,6450,230
20240329,135700,724804390,6440,6440,6440,6440,265
20240329,135600,723097790,6440,6440,6440,6440,0
20240329,135500,723097790,6440,6440,6440,6440,0
20240329,135400,723097790,6440,6440,6440,6440,0
20240329,135300,723097790,6440,6440,6440,6440,0
20240329,135200,723097790,6440,6440,6440,6440,0
20240329,135100,723097790,6440,6440,6440,6440,0
20240329,135000,723097790,6440,6440,6440,6440,0
20240329,134900,723097790,6440,6440,6440,6440,110
20240329,134800,722389390,6440,6440,6440,6440,260
20240329,134700,720714990,6450,6440,6450,6440,150
20240329,134600,719748910,6440,6440,6440,6440,0
20240329,134500,719748910,6440,6440,6440,6440,2
20240329,134400,719736030,6430,6430,6430,6430,0
20240329,134300,719736030,6430,6440,6440,6430,198
20240329,134200,718462590,6450,6450,6450,6450,0
20240329,134100,718462590,6450,6450,6450,6450,0
20240329,134000,718462590,6450,6450,6450,6450,0
20240329,133900,718462590,6450,6450,6450,6450,2
20240329,133800,718449690,6450,6450,6450,6450,1
20240329,133700,718443240,6430,6430,6430,6430,31
20240329,133600,718243910,6420,6420,6420,6420,0
20240329,133500,718243910,6420,6420,6420,6420,0
20240329,133400,718243910,6420,6420,6420,6420,0
20240329,133300,718243910,6420,6430,6430,6420,1300
20240329,133200,709887910,6430,6430,6430,6430,170
20240329,133100,708794810,6430,6430,6430,6430,0
20240329,133000,708794810,6430,6430,6430,6430,4
20240329,132900,708769090,6430,6430,6430,6430,14
20240329,132800,708679070,6430,6430,6430,6430,0
20240329,132700,708679070,6430,6430,6430,6430,0
20240329,132600,708679070,6430,6430,6430,6430,0
20240329,132500,708679070,6430,6430,6430,6430,0
20240329,132400,708679070,6430,6440,6440,6430,200
20240329,132300,707392310,6440,6440,6440,6440,0
20240329,132200,707392310,6440,6440,6440,6440,0
20240329,132100,707392310,6440,6440,6440,6440,0
20240329,132000,707392310,6440,6440,6440,6440,0
20240329,131900,707392310,6440,6440,6440,6440,0
20240329,131800,707392310,6440,6440,6440,6440,296
20240329,131700,705486070,6440,6440,6440,6440,8
20240329,131600,705434550,6440,6440,6440,6440,0
20240329,131500,705434550,6440,6440,6440,6440,1
20240329,131400,705428110,6430,6430,6430,6430,0
20240329,131300,705428110,6430,6430,6430,6430,0
20240329,131200,705428110,6430,6430,6430,6430,0
20240329,131100,705428110,6430,6430,6430,6430,1
20240329,131000,705421680,6420,6430,6430,6420,500
20240329,130900,702207380,6440,6440,6440,6440,0
20240329,130800,702207380,6440,6440,6480,6440,338
20240329,130700,700030230,6430,6430,6430,6430,1
20240329,130600,700023800,6430,6430,6430,6430,2129
20240329,130500,686334330,6430,6430,6430,6430,235
20240329,130400,684823280,6430,6440,6440,6430,2793
20240329,130300,666861130,6440,6440,6440,6440,1
20240329,130200,666854690,6440,6440,6440,6440,46
20240329,130100,666558450,6440,6440,6440,6440,30
20240329,130000,666365250,6470,6470,6470,6470,5
20240329,125900,666332900,6430,6430,6430,6430,0
20240329,125800,666332900,6430,6450,6450,6430,5000
20240329,125700,634127440,6450,6460,6460,6450,201
20240329,125600,632830980,6460,6460,6460,6460,5
20240329,125500,632798680,6460,6460,6460,6460,0
20240329,125400,632798680,6460,6450,6460,6450,301
20240329,125300,630857220,6460,6460,6460,6460,0
20240329,125200,630857220,6460,6460,6460,6460,0
20240329,125100,630857220,6460,6460,6460,6460,0
20240329,125000,630857220,6460,6470,6470,6460,402
20240329,124900,628260170,6470,6470,6470,6470,0
20240329,124800,628260170,6470,6470,6470,6470,52
20240329,124700,627923730,6460,6460,6460,6460,0
20240329,124600,627923730,6460,6480,6480,6460,243
20240329,124500,626352730,6470,6470,6470,6470,15
20240329,124400,626255680,6480,6470,6480,6470,154
20240329,124300,625257840,6480,6480,6480,6480,0
20240329,124200,625257840,6480,6480,6480,6480,0
20240329,124100,625257840,6480,6470,6480,6470,2
20240329,124000,625244890,6480,6480,6480,6480,0
20240329,123900,625244890,6480,6480,6480,6480,0
20240329,123800,625244890,6480,6480,6480,6480,4
20240329,123700,625218970,6450,6450,6450,6450,400
20240329,123600,622638970,6450,6450,6450,6450,49
20240329,123500,622322920,6480,6480,6480,6480,0
20240329,123400,622322920,6480,6470,6480,6470,4
20240329,123300,622297020,6470,6470,6470,6470,0
20240329,123200,622297020,6470,6470,6470,6470,0
20240329,123100,622297020,6470,6470,6470,6470,20
20240329,123000,622167620,6450,6460,6460,6450,151
20240329,122900,621192690,6450,6450,6450,6450,0
20240329,122800,621192690,6450,6450,6450,6450,0
20240329,122700,621192690,6450,6450,6450,6450,0
20240329,122600,621192690,6450,6450,6450,6450,0
20240329,122500,621192690,6450,6450,6450,6450,0
20240329,122400,621192690,6450,6450,6450,6450,0
20240329,122300,621192690,6450,6450,6450,6450,0
20240329,122200,621192690,6450,6450,6450,6450,27
20240329,122100,621018540,6450,6450,6450,6450,83
20240329,122000,620483190,6450,6450,6450,6450,30
20240329,121900,620289690,6450,6480,6480,6440,2356
20240329,121800,605098970,6470,6470,6470,6470,8
20240329,121700,605047210,6450,6460,6460,6450,866
20240329,121600,599456290,6460,6460,6460,6460,0
20240329,121500,599456290,6460,6460,6460,6460,207
20240329,121400,598119070,6470,6470,6470,6470,1
20240329,121300,598112600,6490,6490,6490,6490,0
20240329,121200,598112600,6490,6490,6490,6490,0
20240329,121100,598112600,6490,6490,6490,6490,0
20240329,121000,598112600,6490,6490,6490,6490,2
20240329,120900,598099620,6490,6470,6490,6470,906
20240329,120800,592237740,6470,6470,6470,6470,0
20240329,120700,592237740,6470,6460,6470,6460,467
20240329,120600,589220900,6470,6460,6470,6450,1746
20240329,120500,577949260,6460,6470,6470,6460,2592
20240329,120400,561184020,6470,6470,6470,6470,0
20240329,120300,561184020,6470,6480,6480,6470,1140
20240329,120200,553807880,6490,6470,6490,6470,122
20240329,120100,553018120,6490,6490,6490,6490,172
20240329,120000,551901840,6490,6470,6490,6470,392
20240329,115900,549365570,6490,6480,6490,6470,205
20240329,115800,548038160,6490,6470,6490,6470,453
20240329,115700,545107230,6480,6480,6480,6480,1674
20240329,115600,534259710,6480,6480,6480,6480,0
20240329,115500,534259710,6480,6480,6480,6480,0
20240329,115400,534259710,6480,6480,6480,6480,1
20240329,115300,534253230,6490,6490,6490,6480,1179
20240329,115200,526612640,6490,6490,6490,6490,2
20240329,115100,526599660,6480,6480,6480,6480,453
20240329,115000,523664220,6480,6480,6480,6480,400
20240329,114900,521072220,6480,6490,6490,6480,217
20240329,114800,519665890,6490,6500,6500,6490,318
20240329,114700,517601230,6510,6510,6510,6500,409
20240329,114600,514940710,6510,6500,6510,6500,28
20240329,114500,514758700,6510,6510,6510,6510,0
20240329,114400,514758700,6510,6510,6510,6510,1
20240329,114300,514752190,6500,6500,6500,6500,0
20240329,114200,514752190,6500,6500,6500,6500,0
20240329,114100,514752190,6500,6500,6500,6500,0
20240329,114000,514752190,6500,6510,6510,6500,66
20240329,113900,514322890,6500,6500,6500,6500,100
20240329,113800,513672890,6500,6500,6500,6500,0
20240329,113700,513672890,6500,6500,6500,6500,0
20240329,113600,513672890,6500,6500,6500,6500,0
20240329,113500,513672890,6500,6500,6500,6500,3
20240329,113400,513653390,6490,6500,6500,6480,737
20240329,113300,508874600,6500,6500,6500,6500,0
20240329,113200,508874600,6500,6500,6500,6500,0
20240329,113100,508874600,6500,6500,6500,6500,0
20240329,113000,508874600,6500,6500,6500,6500,400
20240329,112900,506274600,6500,6500,6500,6500,0
20240329,112800,506274600,6500,6500,6500,6500,214
20240329,112700,504883600,6490,6500,6500,6490,249
20240329,112600,503266600,6500,6500,6500,6500,10
20240329,112500,503201600,6500,6500,6500,6500,0
20240329,112400,503201600,6500,6500,6500,6500,0
20240329,112300,503201600,6500,6500,6500,6500,11
20240329,112200,503130100,6500,6500,6500,6500,249
20240329,112100,501511600,6500,6500,6500,6500,0
20240329,112000,501511600,6500,6480,6500,6480,1220
20240329,111900,493586000,6480,6500,6510,6480,5123
20240329,111800,460317000,6500,6520,6520,6500,4814
20240329,111700,428986000,6520,6530,6530,6520,402
20240329,111600,426364460,6530,6530,6530,6530,724
20240329,111500,421636740,6530,6530,6530,6530,1
20240329,111400,421630210,6530,6530,6530,6530,288
20240329,111300,419749570,6530,6530,6530,6530,112
20240329,111200,419018210,6550,6530,6550,6530,1270
20240329,111100,410720930,6550,6540,6550,6540,74
20240329,111000,410236910,6540,6540,6540,6540,9
20240329,110900,410178050,6550,6550,6550,6550,0
20240329,110800,410178050,6550,6550,6550,6550,0
20240329,110700,410178050,6550,6550,6550,6550,200
20240329,110600,408868050,6530,6530,6530,6530,0
20240329,110500,408868050,6530,6530,6530,6530,180
20240329,110400,407692650,6540,6550,6550,6540,2200
20240329,110300,393294530,6560,6560,6560,6560,0
20240329,110200,393294530,6560,6560,6560,6560,0
20240329,110100,393294530,6560,6560,6560,6560,92
20240329,110000,392691010,6560,6560,6560,6560,0
20240329,105900,392691010,6560,6560,6560,6560,26
20240329,105800,392520450,6560,6560,6560,6560,0
20240329,105700,392520450,6560,6560,6560,6560,94
20240329,105600,391903810,6570,6560,6570,6560,485
20240329,105500,388722110,6560,6570,6570,6560,32
20240329,105400,388511920,6580,6560,6580,6560,442
20240329,105300,385605040,6560,6560,6560,6560,2
20240329,105200,385591920,6570,6570,6570,6570,0
20240329,105100,385591920,6570,6570,6570,6570,357
20240329,105000,383246430,6570,6570,6570,6570,140
20240329,104900,382326630,6570,6570,6570,6570,308
20240329,104800,380303070,6560,6560,6560,6560,0
20240329,104700,380303070,6560,6560,6560,6560,10
20240329,104600,380237470,6570,6570,6570,6570,366
20240329,104500,377832850,6560,6570,6570,6560,163
20240329,104400,376763560,6570,6570,6570,6570,421
20240329,104300,373997590,6580,6580,6580,6580,75
20240329,104200,373504090,6580,6580,6580,6580,4
20240329,104100,373477770,6550,6580,6580,6550,53
20240329,104000,373130530,6580,6580,6580,6580,0
20240329,103900,373130530,6580,6570,6580,6570,186
20240329,103800,371908300,6550,6570,6570,6550,214
20240329,103700,370503860,6570,6570,6570,6570,1363
20240329,103600,361548950,6570,6570,6570,6570,3
20240329,103500,361529240,6550,6550,6550,6550,716
20240329,103400,356839440,6570,6570,6570,6570,100
20240329,103300,356182440,6570,6540,6570,6540,16
20240329,103200,356077770,6570,6570,6570,6570,2
20240329,103100,356064630,6580,6580,6580,6580,0
20240329,103000,356064630,6580,6580,6580,6580,1
20240329,102900,356058050,6550,6550,6550,6550,0
20240329,102800,356058050,6550,6560,6560,6550,1173
20240329,102700,348368170,6560,6560,6560,6560,211
20240329,102600,346984010,6570,6570,6570,6570,3
20240329,102500,346964300,6570,6570,6570,6570,521
20240329,102400,343541330,6580,6570,6580,6570,211
20240329,102300,342154970,6580,6580,6580,6570,116
20240329,102200,341392690,6570,6570,6570,6570,580
20240329,102100,337582090,6560,6560,6560,6560,1
20240329,102000,337575530,6570,6570,6580,6570,430
20240329,101900,334750400,6580,6560,6580,6560,623
20240329,101800,330657670,6560,6560,6560,6560,700
20240329,101700,326065670,6560,6560,6560,6560,134
20240329,101600,325186630,6550,6550,6550,6550,0
20240329,101500,325186630,6550,6550,6550,6550,1
20240329,101400,325180080,6560,6550,6560,6550,8
20240329,101300,325127650,6560,6560,6560,6560,0
20240329,101200,325127650,6560,6560,6560,6560,5
20240329,101100,325094850,6560,6560,6560,6560,309
20240329,101000,323067810,6560,6560,6560,6560,36
20240329,100900,322831650,6570,6540,6570,6540,900
20240329,100800,316943340,6530,6540,6540,6530,634
20240329,100700,312797000,6530,6550,6560,6530,213
20240329,100600,311402920,6540,6540,6540,6540,300
20240329,100500,309440920,6540,6540,6540,6540,10
20240329,100400,309375520,6540,6540,6560,6540,1262
20240329,100300,301111360,6550,6560,6560,6550,1106
20240329,100200,293862500,6570,6580,6580,6560,1813
20240329,100100,281934100,6580,6550,6580,6550,164
20240329,100000,280856780,6550,6570,6580,6550,761
20240329,095900,275866610,6570,6550,6570,6550,1638
20240329,095800,265113510,6530,6550,6550,6530,1387
20240329,095700,256028680,6530,6550,6550,6530,164
20240329,095600,254954680,6550,6520,6550,6520,83
20240329,095500,254413370,6540,6520,6540,6520,789
20240329,095400,249260470,6510,6520,6520,6510,10
20240329,095300,249195320,6510,6510,6510,6510,1
20240329,095200,249188810,6510,6520,6520,6510,1299
20240329,095100,240732010,6510,6510,6510,6510,100
20240329,095000,240081010,6510,6520,6520,6510,160
20240329,094900,239038910,6520,6510,6520,6510,66
20240329,094800,238608690,6530,6530,6530,6530,1
20240329,094700,238602160,6520,6520,6530,6520,251
20240329,094600,236965630,6500,6500,6500,6500,0
20240329,094500,236965630,6500,6500,6500,6490,115
20240329,094400,236218230,6490,6490,6490,6490,0
20240329,094300,236218230,6490,6500,6500,6490,582
20240329,094200,232439300,6500,6500,6500,6500,0
20240329,094100,232439300,6500,6500,6500,6500,598
20240329,094000,228552300,6520,6520,6520,6520,9
20240329,093900,228493620,6520,6520,6520,6490,1160
20240329,093800,220944840,6540,6520,6560,6520,753
20240329,093700,216033790,6550,6530,6560,6530,481
20240329,093600,212882830,6500,6520,6560,6500,4732
20240329,093500,181977950,6540,6550,6550,6530,229
20240329,093400,180481210,6550,6560,6590,6550,1787
20240329,093300,168749490,6560,6530,6560,6530,1477
20240329,093200,159084820,6520,6530,6530,6520,40
20240329,093100,158823900,6520,6520,6520,6520,162
20240329,093000,157767660,6510,6510,6520,6510,799
20240329,092900,152565840,6510,6510,6510,6510,200
20240329,092800,151263840,6500,6500,6500,6500,780
20240329,092700,146193840,6500,6470,6500,6470,1285
20240329,092600,137856320,6480,6480,6480,6470,232
20240329,092500,136354660,6470,6470,6470,6470,0
20240329,092400,136354660,6470,6480,6480,6470,502
20240329,092300,133105490,6480,6480,6480,6480,6
20240329,092200,133066610,6490,6490,6490,6490,30
20240329,092100,132871910,6490,6490,6490,6490,2
20240329,092000,132858930,6490,6470,6490,6470,508
20240329,091900,129572050,6490,6480,6490,6480,311
20240329,091800,127556730,6480,6450,6480,6450,378
20240329,091700,125118510,6440,6440,6440,6440,605
20240329,091600,121222310,6440,6440,6450,6440,248
20240329,091500,119625170,6440,6420,6440,6420,786
20240329,091400,114575700,6420,6420,6420,6420,0
20240329,091300,114575700,6420,6400,6420,6400,942
20240329,091200,108543060,6400,6410,6410,6400,85
20240329,091100,107999050,6410,6410,6410,6410,764
20240329,091000,103101810,6410,6430,6430,6410,1730
20240329,090900,92009830,6430,6420,6430,6420,1113
20240329,090800,84864070,6410,6420,6420,6410,255
20240329,090700,83226990,6410,6410,6450,6400,1084
20240329,090600,76281650,6410,6420,6420,6410,1808
20240329,090500,64687760,6420,6440,6440,6420,265
20240329,090400,62986100,6430,6430,6430,6430,887
20240329,090300,57282690,6430,6430,6430,6430,0
20240329,090200,57282690,6430,6480,6480,6430,2402
20240329,090100,41820470,6490,6500,6550,6490,2256
20240329,090000,27163790,6500,6430,6640,6430,4208