KissMeData/000680/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,183200,558500860,4040,4040,4040,4040,1720
20240311,183100,558500860,4040,4040,4040,4040,0
20240311,183000,558500860,4040,4040,4040,4040,0
20240311,182900,558500860,4040,4040,4040,4040,0
20240311,182800,558500860,4040,4040,4040,4040,0
20240311,182700,558500860,4040,4040,4040,4040,0
20240311,182600,558500860,4040,4040,4040,4040,0
20240311,182500,558500860,4040,4040,4040,4040,0
20240311,182400,558500860,4040,4040,4040,4040,0
20240311,182300,558500860,4040,4040,4040,4040,0
20240311,182200,558500860,4040,4040,4040,4040,0
20240311,182100,558500860,4040,4040,4040,4040,0
20240311,182000,558500860,4040,4040,4040,4040,0
20240311,181900,558500860,4040,4040,4040,4040,0
20240311,181800,558500860,4040,4040,4040,4040,0
20240311,181700,558500860,4040,4040,4040,4040,0
20240311,181600,558500860,4040,4040,4040,4040,0
20240311,181500,558500860,4040,4040,4040,4040,0
20240311,181400,558500860,4040,4040,4040,4040,0
20240311,181300,558500860,4040,4040,4040,4040,0
20240311,181200,558500860,4040,4040,4040,4040,0
20240311,181100,558500860,4040,4040,4040,4040,0
20240311,181000,558500860,4040,4040,4040,4040,0
20240311,180900,558500860,4040,4040,4040,4040,0
20240311,180800,558500860,4040,4040,4040,4040,0
20240311,180700,558500860,4040,4040,4040,4040,0
20240311,180600,558500860,4040,4040,4040,4040,0
20240311,180500,558500860,4040,4040,4040,4040,0
20240311,180400,558500860,4040,4040,4040,4040,0
20240311,180300,558500860,4040,4040,4040,4040,0
20240311,180200,558500860,4040,4040,4040,4040,1720
20240311,180100,558500860,4040,4040,4040,4040,0
20240311,180000,558500860,4040,4040,4040,4040,0
20240311,175900,558500860,4040,4040,4040,4040,0
20240311,175800,558500860,4040,4040,4040,4040,0
20240311,175700,558500860,4040,4040,4040,4040,0
20240311,175600,558500860,4040,4040,4040,4040,0
20240311,175500,558500860,4040,4040,4040,4040,0
20240311,175400,558500860,4040,4040,4040,4040,0
20240311,175300,558500860,4040,4040,4040,4040,0
20240311,175200,558500860,4040,4040,4040,4040,0
20240311,175100,558500860,4040,4040,4040,4040,0
20240311,175000,558500860,4040,4040,4040,4040,0
20240311,174900,558500860,4040,4040,4040,4040,0
20240311,174800,558500860,4040,4040,4040,4040,0
20240311,174700,558500860,4040,4040,4040,4040,0
20240311,174600,558500860,4040,4040,4040,4040,0
20240311,174500,558500860,4040,4040,4040,4040,0
20240311,174400,558500860,4040,4040,4040,4040,0
20240311,174300,558500860,4040,4040,4040,4040,0
20240311,174200,558500860,4040,4040,4040,4040,0
20240311,174100,558500860,4040,4040,4040,4040,0
20240311,174000,558500860,4040,4040,4040,4040,0
20240311,173900,558500860,4040,4040,4040,4040,0
20240311,173800,558500860,4040,4040,4040,4040,0
20240311,173700,558500860,4040,4040,4040,4040,0
20240311,173600,558500860,4040,4040,4040,4040,0
20240311,173500,558500860,4040,4040,4040,4040,0
20240311,173400,558500860,4040,4040,4040,4040,0
20240311,173300,558500860,4040,4040,4040,4040,0
20240311,173200,558500860,4040,4040,4040,4040,1720
20240311,173100,558500860,4040,4040,4040,4040,0
20240311,173000,558500860,4040,4040,4040,4040,0
20240311,172900,558500860,4040,4040,4040,4040,0
20240311,172800,558500860,4040,4040,4040,4040,0
20240311,172700,558500860,4040,4040,4040,4040,0
20240311,172600,558500860,4040,4040,4040,4040,0
20240311,172500,558500860,4040,4040,4040,4040,0
20240311,172400,558500860,4040,4040,4040,4040,0
20240311,172300,558500860,4040,4040,4040,4040,0
20240311,172200,558500860,4040,4040,4040,4040,0
20240311,172100,558500860,4040,4040,4040,4040,0
20240311,172000,558500860,4040,4040,4040,4040,0
20240311,171900,558500860,4040,4040,4040,4040,0
20240311,171800,558500860,4040,4040,4040,4040,0
20240311,171700,558500860,4040,4040,4040,4040,0
20240311,171600,558500860,4040,4040,4040,4040,0
20240311,171500,558500860,4040,4040,4040,4040,0
20240311,171400,558500860,4040,4040,4040,4040,0
20240311,171300,558500860,4040,4040,4040,4040,0
20240311,171200,558500860,4040,4040,4040,4040,0
20240311,171100,558500860,4040,4040,4040,4040,0
20240311,171000,558500860,4040,4040,4040,4040,0
20240311,170900,558500860,4040,4040,4040,4040,0
20240311,170800,558500860,4040,4040,4040,4040,0
20240311,170700,558500860,4040,4040,4040,4040,0
20240311,170600,558500860,4040,4040,4040,4040,0
20240311,170500,558500860,4040,4040,4040,4040,0
20240311,170400,558500860,4040,4040,4040,4040,0
20240311,170300,558500860,4040,4040,4040,4040,0
20240311,170200,558500860,4040,4040,4040,4040,1720
20240311,170100,558500860,4040,4040,4040,4040,0
20240311,170000,558500860,4040,4040,4040,4040,0
20240311,165900,558500860,4040,4040,4040,4040,0
20240311,165800,558500860,4040,4040,4040,4040,0
20240311,165700,558500860,4040,4040,4040,4040,0
20240311,165600,558500860,4040,4040,4040,4040,0
20240311,165500,558500860,4040,4040,4040,4040,0
20240311,165400,558500860,4040,4040,4040,4040,0
20240311,165300,558500860,4040,4040,4040,4040,0
20240311,165200,558500860,4040,4040,4040,4040,0
20240311,165100,558500860,4040,4040,4040,4040,0
20240311,165000,558500860,4040,4040,4040,4040,0
20240311,164900,558500860,4040,4040,4040,4040,0
20240311,164800,558500860,4040,4040,4040,4040,0
20240311,164700,558500860,4040,4040,4040,4040,0
20240311,164600,558500860,4040,4040,4040,4040,0
20240311,164500,558500860,4040,4040,4040,4040,0
20240311,164400,558500860,4040,4040,4040,4040,0
20240311,164300,558500860,4040,4040,4040,4040,0
20240311,164200,558500860,4040,4040,4040,4040,0
20240311,164100,558500860,4040,4040,4040,4040,0
20240311,164000,558500860,4040,4040,4040,4040,0
20240311,163900,558500860,4040,4040,4040,4040,0
20240311,163800,558500860,4040,4040,4040,4040,0
20240311,163700,558500860,4040,4040,4040,4040,0
20240311,163600,558500860,4040,4040,4040,4040,0
20240311,163500,558500860,4040,4040,4040,4040,0
20240311,163400,558500860,4040,4040,4040,4040,0
20240311,163300,558500860,4040,4040,4040,4040,0
20240311,163200,558500860,4040,4040,4040,4040,1720
20240311,163100,558500860,4040,4040,4040,4040,0
20240311,163000,558500860,4040,4040,4040,4040,0
20240311,162900,558500860,4040,4040,4040,4040,0
20240311,162800,558500860,4040,4040,4040,4040,0
20240311,162700,558500860,4040,4040,4040,4040,0
20240311,162600,558500860,4040,4040,4040,4040,0
20240311,162500,558500860,4040,4040,4040,4040,0
20240311,162400,558500860,4040,4040,4040,4040,0
20240311,162300,558500860,4040,4040,4040,4040,0
20240311,162200,558500860,4040,4040,4040,4040,0
20240311,162100,558500860,4040,4040,4040,4040,0
20240311,162000,558500860,4040,4040,4040,4040,0
20240311,161900,558500860,4040,4040,4040,4040,0
20240311,161800,558500860,4040,4040,4040,4040,0
20240311,161700,558500860,4040,4040,4040,4040,0
20240311,161600,558500860,4040,4040,4040,4040,0
20240311,161500,558500860,4040,4040,4040,4040,0
20240311,161400,558500860,4040,4040,4040,4040,0
20240311,161300,558500860,4040,4040,4040,4040,0
20240311,161200,558500860,4040,4040,4040,4040,0
20240311,161100,558500860,4040,4040,4040,4040,0
20240311,161000,558500860,4040,4040,4040,4040,0
20240311,160900,558500860,4040,4040,4040,4040,0
20240311,160800,558500860,4040,4040,4040,4040,0
20240311,160700,558500860,4040,4040,4040,4040,0
20240311,160600,558500860,4040,4040,4040,4040,0
20240311,160500,558500860,4040,4040,4040,4040,0
20240311,160400,558500860,4040,4040,4040,4040,0
20240311,160300,558500860,4040,4040,4040,4040,0
20240311,160200,558500860,4040,4040,4040,4040,1720
20240311,160100,558500860,4040,4040,4040,4040,0
20240311,160000,558500860,4040,4040,4040,4040,0
20240311,155900,558500860,4040,4040,4040,4040,0
20240311,155800,558500860,4040,4040,4040,4040,0
20240311,155700,558500860,4040,4040,4040,4040,0
20240311,155600,558500860,4040,4040,4040,4040,0
20240311,155500,558500860,4040,4040,4040,4040,0
20240311,155400,558500860,4040,4040,4040,4040,0
20240311,155300,558500860,4040,4040,4040,4040,0
20240311,155200,558500860,4040,4040,4040,4040,0
20240311,155100,558500860,4040,4040,4040,4040,0
20240311,155000,558500860,4040,4040,4040,4040,0
20240311,154900,558500860,4040,4040,4040,4040,0
20240311,154800,558500860,4040,4040,4040,4040,0
20240311,154700,558500860,4040,4040,4040,4040,0
20240311,154600,558500860,4040,4040,4040,4040,0
20240311,154500,558500860,4040,4040,4040,4040,0
20240311,154400,558500860,4040,4040,4040,4040,0
20240311,154300,558500860,4040,4040,4040,4040,0
20240311,154200,558500860,4040,4040,4040,4040,0
20240311,154100,558500860,4040,4040,4040,4040,0
20240311,154000,558500860,4040,4040,4040,4040,0
20240311,153900,558500860,4040,4040,4040,4040,0
20240311,153800,558500860,4040,4040,4040,4040,0
20240311,153700,558500860,4040,4040,4040,4040,0
20240311,153600,558500860,4040,4040,4040,4040,0
20240311,153500,558500860,4040,4040,4040,4040,0
20240311,153400,558500860,4040,4040,4040,4040,0
20240311,153300,558500860,4040,4040,4040,4040,0
20240311,153200,558500860,4040,4040,4040,4040,1720
20240311,153100,558500860,4040,4040,4040,4040,0
20240311,153000,558500860,4040,4040,4040,4040,1720
20240311,152900,551552060,4035,4035,4035,4035,0
20240311,152800,551552060,4035,4035,4035,4035,0
20240311,152700,551552060,4035,4035,4035,4035,0
20240311,152600,551552060,4035,4035,4035,4035,0
20240311,152500,551552060,4035,4035,4035,4035,0
20240311,152400,551552060,4035,4035,4035,4035,0
20240311,152300,551552060,4035,4035,4035,4035,0
20240311,152200,551552060,4035,4035,4035,4035,0
20240311,152100,551552060,4035,4035,4035,4035,0
20240311,152000,551552060,4035,4035,4035,4035,0
20240311,151900,551552060,4035,4035,4035,4030,321
20240311,151800,550256845,4030,4030,4030,4030,0
20240311,151700,550256845,4030,4030,4030,4030,3
20240311,151600,550244755,4025,4025,4025,4025,153
20240311,151500,549628930,4025,4025,4025,4025,520
20240311,151400,547535930,4025,4030,4030,4025,6
20240311,151300,547511755,4030,4035,4035,4030,843
20240311,151200,544114460,4030,4035,4035,4030,1700
20240311,151100,537262710,4030,4035,4035,4030,2564
20240311,151000,526928970,4035,4035,4035,4035,504
20240311,150900,524895330,4035,4035,4035,4035,0
20240311,150800,524895330,4035,4035,4035,4035,0
20240311,150700,524895330,4035,4035,4035,4035,1
20240311,150600,524891295,4035,4035,4035,4035,248
20240311,150500,523890615,4035,4035,4035,4035,1
20240311,150400,523886580,4040,4040,4040,4040,10
20240311,150300,523846180,4035,4040,4040,4035,379
20240311,150200,522316265,4040,4040,4040,4040,101
20240311,150100,521908225,4035,4035,4035,4035,0
20240311,150000,521908225,4035,4035,4035,4035,782
20240311,145900,518752855,4035,4035,4035,4035,2
20240311,145800,518744785,4030,4030,4030,4030,9
20240311,145700,518708515,4030,4030,4030,4030,10
20240311,145600,518668215,4030,4030,4030,4030,10
20240311,145500,518627915,4025,4025,4025,4025,70
20240311,145400,518346165,4025,4025,4025,4025,0
20240311,145300,518346165,4025,4030,4030,4025,1200
20240311,145200,513516115,4025,4025,4025,4025,0
20240311,145100,513516115,4025,4030,4030,4025,95
20240311,145000,513133515,4030,4025,4030,4025,369
20240311,144900,511647515,4030,4030,4030,4030,0
20240311,144800,511647515,4030,4025,4030,4025,2107
20240311,144700,503156800,4025,4030,4030,4025,2509
20240311,144600,493045885,4030,4030,4030,4030,206
20240311,144500,492215705,4035,4035,4035,4035,20
20240311,144400,492135005,4035,4035,4035,4035,4
20240311,144300,492118865,4030,4030,4030,4030,0
20240311,144200,492118865,4030,4030,4030,4030,10
20240311,144100,492078565,4030,4030,4030,4030,0
20240311,144000,492078565,4030,4030,4030,4030,130
20240311,143900,491554665,4030,4030,4030,4030,128
20240311,143800,491038825,4030,4035,4035,4030,3416
20240311,143700,477255970,4040,4040,4040,4040,103
20240311,143600,476839850,4040,4040,4040,4040,504
20240311,143500,474803690,4040,4040,4040,4040,0
20240311,143400,474803690,4040,4040,4040,4040,1
20240311,143300,474799650,4040,4040,4040,4040,1
20240311,143200,474795610,4040,4040,4040,4040,0
20240311,143100,474795610,4040,4040,4040,4040,3578
20240311,143000,460340490,4040,4040,4040,4040,177
20240311,142900,459625410,4040,4040,4040,4040,0
20240311,142800,459625410,4040,4040,4040,4040,0
20240311,142700,459625410,4040,4040,4040,4040,0
20240311,142600,459625410,4040,4040,4040,4040,3
20240311,142500,459613290,4040,4040,4040,4040,3
20240311,142400,459601170,4045,4045,4045,4045,100
20240311,142300,459196670,4045,4045,4045,4045,0
20240311,142200,459196670,4045,4045,4045,4045,0
20240311,142100,459196670,4045,4045,4045,4045,9
20240311,142000,459160265,4045,4045,4045,4045,1
20240311,141900,459156220,4040,4040,4040,4040,0
20240311,141800,459156220,4040,4040,4040,4040,20
20240311,141700,459075420,4040,4040,4040,4040,3
20240311,141600,459063300,4040,4040,4040,4040,3
20240311,141500,459051180,4040,4040,4040,4040,103
20240311,141400,458635060,4040,4040,4040,4040,0
20240311,141300,458635060,4040,4040,4040,4040,5
20240311,141200,458614860,4040,4040,4040,4040,0
20240311,141100,458614860,4040,4040,4040,4040,136
20240311,141000,458065420,4050,4050,4050,4050,0
20240311,140900,458065420,4050,4050,4050,4050,383
20240311,140800,456514270,4050,4050,4050,4050,1
20240311,140700,456510220,4050,4050,4050,4050,0
20240311,140600,456510220,4050,4050,4050,4050,1
20240311,140500,456506170,4040,4040,4040,4040,200
20240311,140400,455698170,4040,4040,4040,4040,0
20240311,140300,455698170,4040,4040,4040,4040,0
20240311,140200,455698170,4040,4040,4040,4040,0
20240311,140100,455698170,4040,4040,4040,4040,0
20240311,140000,455698170,4040,4045,4045,4040,57
20240311,135900,455467885,4050,4050,4050,4050,1
20240311,135800,455463835,4045,4045,4050,4045,1541
20240311,135700,449228990,4045,4045,4045,4045,0
20240311,135600,449228990,4045,4045,4045,4045,0
20240311,135500,449228990,4045,4045,4045,4045,0
20240311,135400,449228990,4045,4045,4045,4045,5
20240311,135300,449208765,4045,4045,4045,4045,0
20240311,135200,449208765,4045,4045,4045,4045,939
20240311,135100,445410510,4045,4045,4045,4045,1200
20240311,135000,440556510,4040,4040,4040,4040,523
20240311,134900,438443590,4045,4045,4045,4045,5
20240311,134800,438423365,4040,4040,4040,4040,2500
20240311,134700,428323365,4045,4045,4045,4045,200
20240311,134600,427514365,4040,4040,4045,4040,1220
20240311,134500,422585540,4040,4040,4040,4040,1
20240311,134400,422581500,4040,4040,4040,4040,3
20240311,134300,422569380,4040,4040,4040,4040,2
20240311,134200,422561300,4040,4040,4040,4040,230
20240311,134100,421632100,4040,4040,4040,4040,9
20240311,134000,421595740,4040,4040,4040,4040,10
20240311,133900,421555340,4040,4040,4040,4040,212
20240311,133800,420698860,4040,4040,4040,4040,173
20240311,133700,419999940,4040,4040,4040,4040,0
20240311,133600,419999940,4040,4040,4040,4040,0
20240311,133500,419999940,4040,4040,4040,4040,0
20240311,133400,419999940,4040,4040,4040,4040,320
20240311,133300,418707140,4040,4040,4040,4040,50
20240311,133200,418505140,4040,4040,4040,4040,301
20240311,133100,417289100,4045,4040,4045,4040,322
20240311,133000,415987215,4035,4040,4040,4035,260
20240311,132900,414936935,4040,4040,4040,4040,0
20240311,132800,414936935,4040,4040,4040,4040,84
20240311,132700,414597575,4040,4040,4040,4040,83
20240311,132600,414262255,4040,4040,4040,4040,0
20240311,132500,414262255,4040,4040,4040,4040,0
20240311,132400,414262255,4040,4040,4040,4040,700
20240311,132300,411434255,4040,4040,4040,4040,10
20240311,132200,411393855,4040,4045,4045,4040,46
20240311,132100,411207965,4040,4035,4040,4035,17
20240311,132000,411139290,4040,4040,4040,4040,183
20240311,131900,410399970,4040,4040,4040,4040,3079
20240311,131800,397960810,4040,4040,4040,4040,100
20240311,131700,397556810,4045,4045,4045,4045,1
20240311,131600,397552765,4040,4040,4040,4040,8
20240311,131500,397520445,4045,4045,4045,4045,14
20240311,131400,397463815,4045,4045,4045,4045,16
20240311,131300,397399095,4045,4045,4045,4045,50
20240311,131200,397196845,4045,4045,4045,4045,0
20240311,131100,397196845,4045,4045,4045,4045,4
20240311,131000,397180665,4045,4045,4045,4045,30
20240311,130900,397059315,4045,4045,4045,4045,0
20240311,130800,397059315,4045,4045,4045,4045,1000
20240311,130700,393014315,4045,4045,4045,4045,0
20240311,130600,393014315,4045,4040,4045,4040,401
20240311,130500,391394270,4045,4045,4045,4040,13
20240311,130400,391341690,4045,4045,4045,4045,0
20240311,130300,391341690,4045,4045,4045,4045,100
20240311,130200,390937190,4045,4045,4045,4045,0
20240311,130100,390937190,4045,4045,4045,4045,732
20240311,130000,387976250,4050,4050,4050,4050,100
20240311,125900,387571250,4050,4050,4050,4050,0
20240311,125800,387571250,4050,4050,4050,4050,0
20240311,125700,387571250,4050,4050,4050,4050,153
20240311,125600,386951600,4050,4050,4050,4050,20
20240311,125500,386870600,4050,4050,4050,4050,0
20240311,125400,386870600,4050,4050,4050,4050,109
20240311,125300,386429150,4050,4050,4050,4050,118
20240311,125200,385951250,4050,4050,4050,4050,150
20240311,125100,385343750,4050,4050,4050,4050,3
20240311,125000,385331600,4050,4050,4050,4050,26
20240311,124900,385226300,4050,4050,4050,4050,371
20240311,124800,383723750,4050,4050,4050,4050,100
20240311,124700,383318750,4050,4055,4055,4050,301
20240311,124600,382099695,4055,4055,4055,4055,2
20240311,124500,382091585,4060,4060,4060,4060,0
20240311,124400,382091585,4060,4060,4060,4060,501
20240311,124300,380057525,4060,4060,4060,4060,0
20240311,124200,380057525,4060,4060,4060,4060,20
20240311,124100,379976325,4065,4055,4065,4055,6
20240311,124000,379951985,4055,4055,4055,4055,45
20240311,123900,379769510,4050,4050,4050,4050,1659
20240311,123800,373050560,4055,4055,4055,4055,1
20240311,123700,373046505,4055,4055,4055,4050,1904
20240311,123600,365334760,4050,4055,4055,4050,24
20240311,123500,365237545,4055,4055,4055,4055,749
20240311,123400,362200350,4065,4065,4065,4065,253
20240311,123300,361171905,4065,4065,4065,4060,330
20240311,123200,359831715,4060,4065,4070,4055,220
20240311,123100,358937780,4065,4065,4065,4065,0
20240311,123000,358937780,4065,4065,4065,4065,50
20240311,122900,358734530,4065,4065,4065,4065,0
20240311,122800,358734530,4065,4065,4065,4065,2
20240311,122700,358726400,4060,4060,4060,4060,0
20240311,122600,358726400,4060,4060,4060,4060,2
20240311,122500,358718280,4060,4055,4065,4055,1361
20240311,122400,353186045,4065,4060,4065,4060,1011
20240311,122300,349081330,4060,4055,4060,4055,2
20240311,122200,349073215,4055,4055,4055,4055,1
20240311,122100,349069160,4055,4055,4055,4055,31
20240311,122000,348943455,4055,4055,4055,4055,3
20240311,121900,348931290,4055,4055,4055,4055,6
20240311,121800,348906960,4055,4055,4055,4055,3
20240311,121700,348894795,4060,4060,4060,4060,0
20240311,121600,348894795,4060,4060,4060,4060,20
20240311,121500,348813595,4055,4050,4055,4050,289
20240311,121400,347641705,4050,4050,4050,4050,84
20240311,121300,347301505,4050,4050,4050,4050,1
20240311,121200,347297455,4040,4040,4040,4040,0
20240311,121100,347297455,4040,4040,4040,4040,0
20240311,121000,347297455,4040,4050,4050,4040,2
20240311,120900,347289365,4050,4050,4050,4050,0
20240311,120800,347289365,4050,4050,4050,4050,0
20240311,120700,347289365,4050,4050,4050,4050,0
20240311,120600,347289365,4050,4050,4050,4050,0
20240311,120500,347289365,4050,4050,4050,4050,0
20240311,120400,347289365,4050,4050,4050,4050,0
20240311,120300,347289365,4050,4050,4050,4050,10
20240311,120200,347248865,4050,4050,4050,4050,450
20240311,120100,345426365,4050,4040,4050,4040,187
20240311,120000,344670715,4045,4045,4045,4045,0
20240311,115900,344670715,4045,4045,4045,4045,51
20240311,115800,344464420,4055,4045,4055,4045,14
20240311,115700,344407680,4045,4045,4045,4045,897
20240311,115600,340779315,4045,4045,4045,4045,86
20240311,115500,340431445,4045,4045,4045,4045,0
20240311,115400,340431445,4045,4045,4045,4045,0
20240311,115300,340431445,4045,4050,4050,4045,186
20240311,115200,339678645,4050,4050,4050,4050,0
20240311,115100,339678645,4050,4050,4050,4050,1169
20240311,115000,334944195,4050,4050,4050,4050,1
20240311,114900,334940145,4050,4050,4050,4050,24
20240311,114800,334842945,4050,4050,4050,4050,0
20240311,114700,334842945,4050,4050,4050,4050,276
20240311,114600,333725145,4050,4050,4050,4050,0
20240311,114500,333725145,4050,4050,4050,4050,3
20240311,114400,333712995,4045,4045,4045,4045,0
20240311,114300,333712995,4045,4045,4045,4045,0
20240311,114200,333712995,4045,4045,4045,4045,0
20240311,114100,333712995,4045,4045,4045,4045,0
20240311,114000,333712995,4045,4045,4045,4045,0
20240311,113900,333712995,4045,4045,4045,4045,0
20240311,113800,333712995,4045,4045,4045,4045,0
20240311,113700,333712995,4045,4045,4045,4045,0
20240311,113600,333712995,4045,4050,4050,4045,100
20240311,113500,333308485,4050,4050,4050,4050,3
20240311,113400,333296335,4050,4050,4050,4050,12
20240311,113300,333247735,4040,4040,4040,4040,0
20240311,113200,333247735,4040,4050,4050,4040,220
20240311,113100,332356825,4040,4040,4040,4040,0
20240311,113000,332356825,4040,4045,4045,4040,500
20240311,112900,330336820,4040,4040,4040,4040,30
20240311,112800,330215620,4040,4040,4040,4040,500
20240311,112700,328195620,4040,4040,4040,4040,586
20240311,112600,325828180,4040,4040,4040,4040,1
20240311,112500,325824140,4045,4045,4045,4045,950
20240311,112400,321981390,4045,4040,4045,4040,605
20240311,112300,319534190,4045,4045,4045,4045,1013
20240311,112200,315436605,4050,4050,4050,4050,0
20240311,112100,315436605,4050,4050,4050,4050,19
20240311,112000,315359655,4050,4050,4050,4050,0
20240311,111900,315359655,4050,4050,4050,4050,6
20240311,111800,315335355,4050,4050,4050,4050,110
20240311,111700,314889855,4050,4050,4050,4050,0
20240311,111600,314889855,4050,4050,4050,4050,0
20240311,111500,314889855,4050,4050,4050,4050,385
20240311,111400,313330605,4060,4060,4060,4060,0
20240311,111300,313330605,4060,4060,4060,4060,0
20240311,111200,313330605,4060,4060,4060,4060,0
20240311,111100,313330605,4060,4060,4060,4060,0
20240311,111000,313330605,4060,4060,4060,4060,0
20240311,110900,313330605,4060,4060,4060,4060,0
20240311,110800,313330605,4060,4060,4060,4060,0
20240311,110700,313330605,4060,4060,4060,4060,0
20240311,110600,313330605,4060,4060,4060,4060,0
20240311,110500,313330605,4060,4050,4060,4045,746
20240311,110400,310309275,4050,4050,4050,4050,500
20240311,110300,308284275,4050,4055,4055,4050,5590
20240311,110200,285637670,4060,4065,4065,4060,2323
20240311,110100,276201420,4070,4070,4070,4070,3
20240311,110000,276189210,4070,4065,4070,4065,472
20240311,105900,274270510,4065,4065,4065,4065,14
20240311,105800,274213600,4070,4070,4070,4070,0
20240311,105700,274213600,4070,4070,4070,4070,30
20240311,105600,274091500,4070,4070,4070,4070,100
20240311,105500,273684500,4070,4070,4070,4070,2
20240311,105400,273676360,4070,4070,4070,4070,2
20240311,105300,273668220,4065,4065,4065,4065,433
20240311,105200,271908075,4070,4070,4070,4070,123
20240311,105100,271407465,4070,4070,4070,4070,1
20240311,105000,271403395,4065,4065,4065,4065,99
20240311,104900,271000960,4065,4070,4070,4065,510
20240311,104800,268927760,4070,4070,4070,4070,60
20240311,104700,268683560,4070,4065,4070,4065,879
20240311,104600,265110420,4065,4075,4075,4065,607
20240311,104500,262642310,4075,4070,4075,4070,130
20240311,104400,262112565,4070,4070,4070,4070,5
20240311,104300,262092215,4075,4075,4075,4075,1
20240311,104200,262088140,4075,4070,4075,4070,87
20240311,104100,261734045,4070,4070,4070,4070,885
20240311,104000,258132095,4075,4070,4075,4070,704
20240311,103900,255266700,4065,4065,4065,4065,14
20240311,103800,255209790,4065,4075,4075,4065,41
20240311,103700,255042805,4075,4070,4075,4070,20
20240311,103600,254961355,4070,4070,4070,4070,100
20240311,103500,254554355,4070,4070,4070,4070,97
20240311,103400,254159565,4060,4060,4060,4060,959
20240311,103300,250266025,4060,4070,4070,4060,126
20240311,103200,249754210,4075,4065,4075,4060,106
20240311,103100,249323770,4070,4070,4075,4065,131
20240311,103000,248790955,4065,4070,4070,4065,898
20240311,102900,245140575,4070,4070,4070,4065,239
20240311,102800,244168925,4080,4075,4080,4075,301
20240311,102700,242941105,4075,4075,4075,4075,0
20240311,102600,242941105,4075,4075,4075,4075,40
20240311,102500,242778105,4075,4075,4075,4075,0
20240311,102400,242778105,4075,4075,4075,4075,6
20240311,102300,242753655,4070,4070,4070,4070,0
20240311,102200,242753655,4070,4070,4070,4070,51
20240311,102100,242546085,4080,4075,4080,4075,1040
20240311,102000,238307885,4065,4065,4065,4065,1400
20240311,101900,232616885,4075,4075,4075,4075,75
20240311,101800,232311260,4070,4080,4080,4070,1008
20240311,101700,228203690,4075,4075,4075,4075,33
20240311,101600,228069215,4075,4065,4075,4065,424
20240311,101500,226343175,4065,4065,4065,4065,0
20240311,101400,226343175,4065,4070,4070,4065,125
20240311,101300,225834925,4070,4070,4070,4070,500
20240311,101200,223799925,4070,4070,4070,4070,3
20240311,101100,223787715,4075,4065,4075,4065,182
20240311,101000,223047795,4065,4065,4065,4065,0
20240311,100900,223047795,4065,4065,4075,4065,402
20240311,100800,221413640,4075,4080,4080,4075,16
20240311,100700,221348370,4080,4065,4080,4065,734
20240311,100600,218364635,4085,4085,4085,4085,6
20240311,100500,218340125,4085,4085,4085,4085,324
20240311,100400,217016585,4085,4075,4085,4060,4186
20240311,100300,199980495,4075,4075,4080,4075,12
20240311,100200,199931545,4075,4075,4075,4075,3
20240311,100100,199919320,4075,4065,4075,4060,34
20240311,100000,199781110,4065,4065,4065,4065,626
20240311,095900,197236420,4080,4080,4080,4080,1
20240311,095800,197232340,4080,4065,4080,4065,83
20240311,095700,196894150,4070,4070,4070,4070,320
20240311,095600,195591750,4070,4070,4070,4070,252
20240311,095500,194566110,4085,4065,4085,4065,383
20240311,095400,193001655,4085,4075,4085,4065,1041
20240311,095300,188750485,4080,4080,4080,4080,61
20240311,095200,188501605,4080,4070,4080,4070,227
20240311,095100,187577695,4080,4070,4080,4070,8
20240311,095000,187545095,4070,4070,4070,4070,0
20240311,094900,187545095,4070,4070,4070,4070,532
20240311,094800,185379855,4070,4070,4070,4070,1210
20240311,094700,180455155,4075,4080,4080,4075,912
20240311,094600,176735320,4080,4080,4080,4065,1141
20240311,094500,172080055,4080,4075,4080,4070,1440
20240311,094400,166207330,4070,4065,4070,4065,224
20240311,094300,165295655,4070,4065,4070,4065,132
20240311,094200,164759070,4065,4060,4065,4060,1838
20240311,094100,157295965,4060,4060,4065,4060,1044
20240311,094000,153057295,4060,4060,4060,4060,2
20240311,093900,153049175,4055,4050,4055,4050,274
20240311,093800,151938110,4055,4055,4055,4050,14
20240311,093700,151881385,4055,4050,4055,4050,19
20240311,093600,151804405,4050,4045,4055,4045,220
20240311,093500,150913095,4040,4050,4050,4040,142
20240311,093400,150338395,4050,4050,4050,4050,10
20240311,093300,150297895,4050,4045,4050,4045,4920
20240311,093200,130396490,4040,4045,4045,4040,154
20240311,093100,129773925,4050,4050,4050,4050,326
20240311,093000,128453625,4050,4050,4050,4050,5510
20240311,092900,106138125,4050,4045,4050,4045,46
20240311,092800,105952050,4045,4040,4045,4040,513
20240311,092700,103879525,4030,4030,4030,4030,249
20240311,092600,102876055,4030,4035,4035,4030,514
20240311,092500,100802940,4035,4040,4040,4035,707
20240311,092400,97950185,4040,4040,4040,4040,1500
20240311,092300,91890185,4040,4040,4040,4040,51
20240311,092200,91684145,4040,4040,4040,4040,0
20240311,092100,91684145,4040,4040,4040,4040,0
20240311,092000,91684145,4040,4040,4040,4040,25
20240311,091900,91583145,4040,4050,4050,4040,690
20240311,091800,88795505,4040,4040,4040,4040,686
20240311,091700,86024065,4040,4040,4040,4040,183
20240311,091600,85284745,4040,4040,4050,4040,25
20240311,091500,85183735,4040,4040,4040,4040,106
20240311,091400,84755495,4040,4040,4040,4040,176
20240311,091300,84044455,4045,4050,4050,4045,1275
20240311,091200,78886305,4050,4050,4050,4050,102
20240311,091100,78473205,4050,4055,4055,4050,55
20240311,091000,78250440,4060,4070,4070,4060,23
20240311,090900,78156860,4085,4050,4090,4045,6027
20240311,090800,53652265,4020,4030,4030,4020,4782
20240311,090700,34419310,4050,4050,4050,4050,10
20240311,090600,34378810,4035,4035,4040,4020,344
20240311,090500,32993730,4020,4020,4020,4020,1631
20240311,090400,26437110,4020,4020,4020,4020,1701
20240311,090300,19599090,4020,4020,4020,4020,0
20240311,090200,19599090,4020,4020,4020,4020,53
20240311,090100,19386030,4020,4035,4035,4020,197
20240311,090000,18593420,4040,4050,4055,4040,4547