KissMeData/131030/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,201700,1146570170,5900,5900,5900,5900,1553
20240311,201600,1146570170,5900,5900,5900,5900,0
20240311,201500,1146570170,5900,5900,5900,5900,0
20240311,201400,1146570170,5900,5900,5900,5900,0
20240311,201300,1146570170,5900,5900,5900,5900,0
20240311,201200,1146570170,5900,5900,5900,5900,0
20240311,201100,1146570170,5900,5900,5900,5900,0
20240311,201000,1146570170,5900,5900,5900,5900,0
20240311,200900,1146570170,5900,5900,5900,5900,0
20240311,200800,1146570170,5900,5900,5900,5900,0
20240311,200700,1146570170,5900,5900,5900,5900,0
20240311,200600,1146570170,5900,5900,5900,5900,0
20240311,200500,1146570170,5900,5900,5900,5900,0
20240311,200400,1146570170,5900,5900,5900,5900,0
20240311,200300,1146570170,5900,5900,5900,5900,0
20240311,200200,1146570170,5900,5900,5900,5900,0
20240311,200100,1146570170,5900,5900,5900,5900,0
20240311,200000,1146570170,5900,5900,5900,5900,0
20240311,195900,1146570170,5900,5900,5900,5900,0
20240311,195800,1146570170,5900,5900,5900,5900,0
20240311,195700,1146570170,5900,5900,5900,5900,0
20240311,195600,1146570170,5900,5900,5900,5900,0
20240311,195500,1146570170,5900,5900,5900,5900,0
20240311,195400,1146570170,5900,5900,5900,5900,0
20240311,195300,1146570170,5900,5900,5900,5900,0
20240311,195200,1146570170,5900,5900,5900,5900,0
20240311,195100,1146570170,5900,5900,5900,5900,0
20240311,195000,1146570170,5900,5900,5900,5900,0
20240311,194900,1146570170,5900,5900,5900,5900,0
20240311,194800,1146570170,5900,5900,5900,5900,0
20240311,194700,1146570170,5900,5900,5900,5900,1553
20240311,194600,1146570170,5900,5900,5900,5900,0
20240311,194500,1146570170,5900,5900,5900,5900,0
20240311,194400,1146570170,5900,5900,5900,5900,0
20240311,194300,1146570170,5900,5900,5900,5900,0
20240311,194200,1146570170,5900,5900,5900,5900,0
20240311,194100,1146570170,5900,5900,5900,5900,0
20240311,194000,1146570170,5900,5900,5900,5900,0
20240311,193900,1146570170,5900,5900,5900,5900,0
20240311,193800,1146570170,5900,5900,5900,5900,0
20240311,193700,1146570170,5900,5900,5900,5900,0
20240311,193600,1146570170,5900,5900,5900,5900,0
20240311,193500,1146570170,5900,5900,5900,5900,0
20240311,193400,1146570170,5900,5900,5900,5900,0
20240311,193300,1146570170,5900,5900,5900,5900,0
20240311,193200,1146570170,5900,5900,5900,5900,0
20240311,193100,1146570170,5900,5900,5900,5900,0
20240311,193000,1146570170,5900,5900,5900,5900,0
20240311,192900,1146570170,5900,5900,5900,5900,0
20240311,192800,1146570170,5900,5900,5900,5900,0
20240311,192700,1146570170,5900,5900,5900,5900,0
20240311,192600,1146570170,5900,5900,5900,5900,0
20240311,192500,1146570170,5900,5900,5900,5900,0
20240311,192400,1146570170,5900,5900,5900,5900,0
20240311,192300,1146570170,5900,5900,5900,5900,0
20240311,192200,1146570170,5900,5900,5900,5900,0
20240311,192100,1146570170,5900,5900,5900,5900,0
20240311,192000,1146570170,5900,5900,5900,5900,0
20240311,191900,1146570170,5900,5900,5900,5900,0
20240311,191800,1146570170,5900,5900,5900,5900,0
20240311,191700,1146570170,5900,5900,5900,5900,1553
20240311,191600,1146570170,5900,5900,5900,5900,0
20240311,191500,1146570170,5900,5900,5900,5900,0
20240311,191400,1146570170,5900,5900,5900,5900,0
20240311,191300,1146570170,5900,5900,5900,5900,0
20240311,191200,1146570170,5900,5900,5900,5900,0
20240311,191100,1146570170,5900,5900,5900,5900,0
20240311,191000,1146570170,5900,5900,5900,5900,0
20240311,190900,1146570170,5900,5900,5900,5900,0
20240311,190800,1146570170,5900,5900,5900,5900,0
20240311,190700,1146570170,5900,5900,5900,5900,0
20240311,190600,1146570170,5900,5900,5900,5900,0
20240311,190500,1146570170,5900,5900,5900,5900,0
20240311,190400,1146570170,5900,5900,5900,5900,0
20240311,190300,1146570170,5900,5900,5900,5900,0
20240311,190200,1146570170,5900,5900,5900,5900,0
20240311,190100,1146570170,5900,5900,5900,5900,0
20240311,190000,1146570170,5900,5900,5900,5900,0
20240311,185900,1146570170,5900,5900,5900,5900,0
20240311,185800,1146570170,5900,5900,5900,5900,0
20240311,185700,1146570170,5900,5900,5900,5900,0
20240311,185600,1146570170,5900,5900,5900,5900,0
20240311,185500,1146570170,5900,5900,5900,5900,0
20240311,185400,1146570170,5900,5900,5900,5900,0
20240311,185300,1146570170,5900,5900,5900,5900,0
20240311,185200,1146570170,5900,5900,5900,5900,0
20240311,185100,1146570170,5900,5900,5900,5900,0
20240311,185000,1146570170,5900,5900,5900,5900,0
20240311,184900,1146570170,5900,5900,5900,5900,0
20240311,184800,1146570170,5900,5900,5900,5900,0
20240311,184700,1146570170,5900,5900,5900,5900,1553
20240311,184600,1146570170,5900,5900,5900,5900,0
20240311,184500,1146570170,5900,5900,5900,5900,0
20240311,184400,1146570170,5900,5900,5900,5900,0
20240311,184300,1146570170,5900,5900,5900,5900,0
20240311,184200,1146570170,5900,5900,5900,5900,0
20240311,184100,1146570170,5900,5900,5900,5900,0
20240311,184000,1146570170,5900,5900,5900,5900,0
20240311,183900,1146570170,5900,5900,5900,5900,0
20240311,183800,1146570170,5900,5900,5900,5900,0
20240311,183700,1146570170,5900,5900,5900,5900,0
20240311,183600,1146570170,5900,5900,5900,5900,0
20240311,183500,1146570170,5900,5900,5900,5900,0
20240311,183400,1146570170,5900,5900,5900,5900,0
20240311,183300,1146570170,5900,5900,5900,5900,0
20240311,183200,1146570170,5900,5900,5900,5900,0
20240311,183100,1146570170,5900,5900,5900,5900,0
20240311,183000,1146570170,5900,5900,5900,5900,0
20240311,182900,1146570170,5900,5900,5900,5900,0
20240311,182800,1146570170,5900,5900,5900,5900,0
20240311,182700,1146570170,5900,5900,5900,5900,0
20240311,182600,1146570170,5900,5900,5900,5900,0
20240311,182500,1146570170,5900,5900,5900,5900,0
20240311,182400,1146570170,5900,5900,5900,5900,0
20240311,182300,1146570170,5900,5900,5900,5900,0
20240311,182200,1146570170,5900,5900,5900,5900,0
20240311,182100,1146570170,5900,5900,5900,5900,0
20240311,182000,1146570170,5900,5900,5900,5900,0
20240311,181900,1146570170,5900,5900,5900,5900,0
20240311,181800,1146570170,5900,5900,5900,5900,0
20240311,181700,1146570170,5900,5900,5900,5900,1553
20240311,181600,1146570170,5900,5900,5900,5900,0
20240311,181500,1146570170,5900,5900,5900,5900,0
20240311,181400,1146570170,5900,5900,5900,5900,0
20240311,181300,1146570170,5900,5900,5900,5900,0
20240311,181200,1146570170,5900,5900,5900,5900,0
20240311,181100,1146570170,5900,5900,5900,5900,0
20240311,181000,1146570170,5900,5900,5900,5900,0
20240311,180900,1146570170,5900,5900,5900,5900,0
20240311,180800,1146570170,5900,5900,5900,5900,0
20240311,180700,1146570170,5900,5900,5900,5900,0
20240311,180600,1146570170,5900,5900,5900,5900,0
20240311,180500,1146570170,5900,5900,5900,5900,0
20240311,180400,1146570170,5900,5900,5900,5900,0
20240311,180300,1146570170,5900,5900,5900,5900,0
20240311,180200,1146570170,5900,5900,5900,5900,0
20240311,180100,1146570170,5900,5900,5900,5900,0
20240311,180000,1146570170,5900,5900,5900,5900,0
20240311,175900,1146570170,5900,5900,5900,5900,0
20240311,175800,1146570170,5900,5900,5900,5900,0
20240311,175700,1146570170,5900,5900,5900,5900,0
20240311,175600,1146570170,5900,5900,5900,5900,0
20240311,175500,1146570170,5900,5900,5900,5900,0
20240311,175400,1146570170,5900,5900,5900,5900,0
20240311,175300,1146570170,5900,5900,5900,5900,0
20240311,175200,1146570170,5900,5900,5900,5900,0
20240311,175100,1146570170,5900,5900,5900,5900,0
20240311,175000,1146570170,5900,5900,5900,5900,0
20240311,174900,1146570170,5900,5900,5900,5900,0
20240311,174800,1146570170,5900,5900,5900,5900,0
20240311,174700,1146570170,5900,5900,5900,5900,1553
20240311,174600,1146570170,5900,5900,5900,5900,0
20240311,174500,1146570170,5900,5900,5900,5900,0
20240311,174400,1146570170,5900,5900,5900,5900,0
20240311,174300,1146570170,5900,5900,5900,5900,0
20240311,174200,1146570170,5900,5900,5900,5900,0
20240311,174100,1146570170,5900,5900,5900,5900,0
20240311,174000,1146570170,5900,5900,5900,5900,0
20240311,173900,1146570170,5900,5900,5900,5900,0
20240311,173800,1146570170,5900,5900,5900,5900,0
20240311,173700,1146570170,5900,5900,5900,5900,0
20240311,173600,1146570170,5900,5900,5900,5900,0
20240311,173500,1146570170,5900,5900,5900,5900,0
20240311,173400,1146570170,5900,5900,5900,5900,0
20240311,173300,1146570170,5900,5900,5900,5900,0
20240311,173200,1146570170,5900,5900,5900,5900,0
20240311,173100,1146570170,5900,5900,5900,5900,0
20240311,173000,1146570170,5900,5900,5900,5900,0
20240311,172900,1146570170,5900,5900,5900,5900,0
20240311,172800,1146570170,5900,5900,5900,5900,0
20240311,172700,1146570170,5900,5900,5900,5900,0
20240311,172600,1146570170,5900,5900,5900,5900,0
20240311,172500,1146570170,5900,5900,5900,5900,0
20240311,172400,1146570170,5900,5900,5900,5900,0
20240311,172300,1146570170,5900,5900,5900,5900,0
20240311,172200,1146570170,5900,5900,5900,5900,0
20240311,172100,1146570170,5900,5900,5900,5900,0
20240311,172000,1146570170,5900,5900,5900,5900,0
20240311,171900,1146570170,5900,5900,5900,5900,0
20240311,171800,1146570170,5900,5900,5900,5900,0
20240311,171700,1146570170,5900,5900,5900,5900,1553
20240311,171600,1146570170,5900,5900,5900,5900,0
20240311,171500,1146570170,5900,5900,5900,5900,0
20240311,171400,1146570170,5900,5900,5900,5900,0
20240311,171300,1146570170,5900,5900,5900,5900,0
20240311,171200,1146570170,5900,5900,5900,5900,0
20240311,171100,1146570170,5900,5900,5900,5900,0
20240311,171000,1146570170,5900,5900,5900,5900,0
20240311,170900,1146570170,5900,5900,5900,5900,0
20240311,170800,1146570170,5900,5900,5900,5900,0
20240311,170700,1146570170,5900,5900,5900,5900,0
20240311,170600,1146570170,5900,5900,5900,5900,0
20240311,170500,1146570170,5900,5900,5900,5900,0
20240311,170400,1146570170,5900,5900,5900,5900,0
20240311,170300,1146570170,5900,5900,5900,5900,0
20240311,170200,1146570170,5900,5900,5900,5900,0
20240311,170100,1146570170,5900,5900,5900,5900,0
20240311,170000,1146570170,5900,5900,5900,5900,0
20240311,165900,1146570170,5900,5900,5900,5900,0
20240311,165800,1146570170,5900,5900,5900,5900,0
20240311,165700,1146570170,5900,5900,5900,5900,0
20240311,165600,1146570170,5900,5900,5900,5900,0
20240311,165500,1146570170,5900,5900,5900,5900,0
20240311,165400,1146570170,5900,5900,5900,5900,0
20240311,165300,1146570170,5900,5900,5900,5900,0
20240311,165200,1146570170,5900,5900,5900,5900,0
20240311,165100,1146570170,5900,5900,5900,5900,0
20240311,165000,1146570170,5900,5900,5900,5900,0
20240311,164900,1146570170,5900,5900,5900,5900,0
20240311,164800,1146570170,5900,5900,5900,5900,0
20240311,164700,1146570170,5900,5900,5900,5900,1553
20240311,164600,1146570170,5900,5900,5900,5900,0
20240311,164500,1146570170,5900,5900,5900,5900,0
20240311,164400,1146570170,5900,5900,5900,5900,0
20240311,164300,1146570170,5900,5900,5900,5900,0
20240311,164200,1146570170,5900,5900,5900,5900,0
20240311,164100,1146570170,5900,5900,5900,5900,0
20240311,164000,1146570170,5900,5900,5900,5900,0
20240311,163900,1146570170,5900,5900,5900,5900,0
20240311,163800,1146570170,5900,5900,5900,5900,0
20240311,163700,1146570170,5900,5900,5900,5900,0
20240311,163600,1146570170,5900,5900,5900,5900,0
20240311,163500,1146570170,5900,5900,5900,5900,0
20240311,163400,1146570170,5900,5900,5900,5900,0
20240311,163300,1146570170,5900,5900,5900,5900,0
20240311,163200,1146570170,5900,5900,5900,5900,0
20240311,163100,1146570170,5900,5900,5900,5900,0
20240311,163000,1146570170,5900,5900,5900,5900,0
20240311,162900,1146570170,5900,5900,5900,5900,0
20240311,162800,1146570170,5900,5900,5900,5900,0
20240311,162700,1146570170,5900,5900,5900,5900,0
20240311,162600,1146570170,5900,5900,5900,5900,0
20240311,162500,1146570170,5900,5900,5900,5900,0
20240311,162400,1146570170,5900,5900,5900,5900,0
20240311,162300,1146570170,5900,5900,5900,5900,0
20240311,162200,1146570170,5900,5900,5900,5900,0
20240311,162100,1146570170,5900,5900,5900,5900,0
20240311,162000,1146570170,5900,5900,5900,5900,0
20240311,161900,1146570170,5900,5900,5900,5900,0
20240311,161800,1146570170,5900,5900,5900,5900,0
20240311,161700,1146570170,5900,5900,5900,5900,1553
20240311,161600,1146570170,5900,5900,5900,5900,0
20240311,161500,1146570170,5900,5900,5900,5900,0
20240311,161400,1146570170,5900,5900,5900,5900,0
20240311,161300,1146570170,5900,5900,5900,5900,0
20240311,161200,1146570170,5900,5900,5900,5900,0
20240311,161100,1146570170,5900,5900,5900,5900,0
20240311,161000,1146570170,5900,5900,5900,5900,0
20240311,160900,1146570170,5900,5900,5900,5900,0
20240311,160800,1146570170,5900,5900,5900,5900,0
20240311,160700,1146570170,5900,5900,5900,5900,0
20240311,160600,1146570170,5900,5900,5900,5900,0
20240311,160500,1146570170,5900,5900,5900,5900,0
20240311,160400,1146570170,5900,5900,5900,5900,0
20240311,160300,1146570170,5900,5900,5900,5900,0
20240311,160200,1146570170,5900,5900,5900,5900,0
20240311,160100,1146570170,5900,5900,5900,5900,0
20240311,160000,1146570170,5900,5900,5900,5900,0
20240311,155900,1146570170,5900,5900,5900,5900,0
20240311,155800,1146570170,5900,5900,5900,5900,0
20240311,155700,1146570170,5900,5900,5900,5900,0
20240311,155600,1146570170,5900,5900,5900,5900,0
20240311,155500,1146570170,5900,5900,5900,5900,0
20240311,155400,1146570170,5900,5900,5900,5900,0
20240311,155300,1146570170,5900,5900,5900,5900,0
20240311,155200,1146570170,5900,5900,5900,5900,0
20240311,155100,1146570170,5900,5900,5900,5900,0
20240311,155000,1146570170,5900,5900,5900,5900,0
20240311,154900,1146570170,5900,5900,5900,5900,0
20240311,154800,1146570170,5900,5900,5900,5900,0
20240311,154700,1146570170,5900,5900,5900,5900,1553
20240311,154600,1146570170,5900,5900,5900,5900,0
20240311,154500,1146570170,5900,5900,5900,5900,0
20240311,154400,1146570170,5900,5900,5900,5900,0
20240311,154300,1146570170,5900,5900,5900,5900,0
20240311,154200,1146570170,5900,5900,5900,5900,0
20240311,154100,1146570170,5900,5900,5900,5900,0
20240311,154000,1146570170,5900,5900,5900,5900,0
20240311,153900,1146570170,5900,5900,5900,5900,0
20240311,153800,1146570170,5900,5900,5900,5900,0
20240311,153700,1146570170,5900,5900,5900,5900,0
20240311,153600,1146570170,5900,5900,5900,5900,0
20240311,153500,1146570170,5900,5900,5900,5900,0
20240311,153400,1146570170,5900,5900,5900,5900,0
20240311,153300,1146570170,5900,5900,5900,5900,0
20240311,153200,1146570170,5900,5900,5900,5900,0
20240311,153100,1146570170,5900,5900,5900,5900,0
20240311,153000,1146570170,5900,5900,5900,5900,1553
20240311,152900,1137407470,5870,5870,5870,5870,0
20240311,152800,1137407470,5870,5870,5870,5870,0
20240311,152700,1137407470,5870,5870,5870,5870,0
20240311,152600,1137407470,5870,5870,5870,5870,0
20240311,152500,1137407470,5870,5870,5870,5870,0
20240311,152400,1137407470,5870,5870,5870,5870,0
20240311,152300,1137407470,5870,5870,5870,5870,0
20240311,152200,1137407470,5870,5870,5870,5870,0
20240311,152100,1137407470,5870,5870,5870,5870,0
20240311,152000,1137407470,5870,5870,5870,5870,0
20240311,151900,1137407470,5870,5870,5900,5870,202
20240311,151800,1136218700,5900,5880,5900,5870,565
20240311,151700,1132902040,5880,5880,5880,5880,356
20240311,151600,1130808760,5880,5880,5880,5880,67
20240311,151500,1130414800,5900,5900,5900,5900,0
20240311,151400,1130414800,5900,5900,5900,5900,331
20240311,151300,1128461900,5900,5900,5900,5900,20
20240311,151200,1128343900,5890,5890,5890,5890,2
20240311,151100,1128332120,5880,5880,5880,5880,0
20240311,151000,1128332120,5880,5880,5880,5880,20
20240311,150900,1128214520,5880,5880,5880,5880,0
20240311,150800,1128214520,5880,5880,5880,5880,60
20240311,150700,1127861720,5880,5880,5880,5880,1
20240311,150600,1127855840,5880,5880,5880,5880,100
20240311,150500,1127267840,5880,5870,5880,5870,734
20240311,150400,1122958920,5880,5880,5880,5880,305
20240311,150300,1121165520,5890,5890,5890,5890,191
20240311,150200,1120040530,5910,5910,5910,5910,1
20240311,150100,1120034620,5890,5890,5890,5890,0
20240311,150000,1120034620,5890,5890,5890,5890,9
20240311,145900,1119981610,5890,5890,5890,5890,0
20240311,145800,1119981610,5890,5890,5890,5890,613
20240311,145700,1116371040,5890,5900,5900,5890,208
20240311,145600,1115145840,5900,5900,5900,5900,20
20240311,145500,1115027840,5890,5890,5890,5890,45
20240311,145400,1114762790,5890,5890,5890,5890,100
20240311,145300,1114173790,5880,5890,5890,5880,202
20240311,145200,1112986010,5880,5880,5880,5880,2
20240311,145100,1112974250,5880,5880,5880,5880,80
20240311,145000,1112503850,5890,5890,5890,5890,0
20240311,144900,1112503850,5890,5890,5890,5890,649
20240311,144800,1108681240,5890,5890,5890,5890,9
20240311,144700,1108628230,5900,5900,5900,5900,215
20240311,144600,1107359730,5900,5900,5900,5900,158
20240311,144500,1106427530,5910,5910,5910,5910,2
20240311,144400,1106415710,5910,5910,5910,5910,0
20240311,144300,1106415710,5910,5910,5910,5910,0
20240311,144200,1106415710,5910,5910,5910,5910,0
20240311,144100,1106415710,5910,5910,5910,5910,1
20240311,144000,1106409800,5900,5900,5900,5900,86
20240311,143900,1105902400,5900,5900,5900,5900,1
20240311,143800,1105896500,5900,5900,5900,5900,7
20240311,143700,1105855200,5900,5900,5900,5900,0
20240311,143600,1105855200,5900,5900,5900,5900,0
20240311,143500,1105855200,5900,5900,5900,5900,0
20240311,143400,1105855200,5900,5900,5900,5900,0
20240311,143300,1105855200,5900,5900,5900,5900,0
20240311,143200,1105855200,5900,5910,5910,5900,10
20240311,143100,1105796130,5900,5900,5900,5900,0
20240311,143000,1105796130,5900,5900,5900,5900,0
20240311,142900,1105796130,5900,5900,5900,5900,1
20240311,142800,1105790230,5900,5900,5900,5900,0
20240311,142700,1105790230,5900,5900,5900,5900,0
20240311,142600,1105790230,5900,5900,5900,5900,0
20240311,142500,1105790230,5900,5900,5900,5900,4
20240311,142400,1105766630,5890,5890,5890,5890,0
20240311,142300,1105766630,5890,5900,5900,5890,70
20240311,142200,1105354260,5890,5890,5890,5890,0
20240311,142100,1105354260,5890,5890,5890,5890,0
20240311,142000,1105354260,5890,5890,5890,5890,0
20240311,141900,1105354260,5890,5900,5900,5890,50
20240311,141800,1105059670,5920,5920,5920,5920,0
20240311,141700,1105059670,5920,5920,5920,5920,0
20240311,141600,1105059670,5920,5900,5920,5900,151
20240311,141500,1104168750,5920,5920,5920,5920,0
20240311,141400,1104168750,5920,5920,5920,5920,0
20240311,141300,1104168750,5920,5920,5920,5920,0
20240311,141200,1104168750,5920,5910,5920,5900,2218
20240311,141100,1091068190,5920,5920,5920,5920,186
20240311,141000,1089967070,5910,5910,5910,5910,100
20240311,140900,1089376070,5900,5920,5920,5900,2
20240311,140800,1089364250,5900,5900,5900,5900,340
20240311,140700,1087358250,5920,5920,5920,5920,0
20240311,140600,1087358250,5920,5920,5920,5920,0
20240311,140500,1087358250,5920,5920,5920,5920,0
20240311,140400,1087358250,5920,5920,5920,5920,0
20240311,140300,1087358250,5920,5920,5920,5920,0
20240311,140200,1087358250,5920,5920,5920,5920,0
20240311,140100,1087358250,5920,5920,5920,5920,0
20240311,140000,1087358250,5920,5920,5920,5920,1
20240311,135900,1087352330,5890,5920,5920,5890,2
20240311,135800,1087340520,5930,5900,5930,5890,455
20240311,135700,1084657860,5890,5900,5900,5890,111
20240311,135600,1084002970,5900,5920,5920,5900,1894
20240311,135500,1072827710,5900,5890,5900,5890,912
20240311,135400,1067447050,5890,5910,5910,5890,284
20240311,135300,1065772230,5920,5920,5920,5920,100
20240311,135200,1065180230,5930,5930,5930,5930,61
20240311,135100,1064818500,5930,5930,5930,5930,0
20240311,135000,1064818500,5930,5930,5930,5930,0
20240311,134900,1064818500,5930,5930,5930,5930,0
20240311,134800,1064818500,5930,5930,5930,5930,2
20240311,134700,1064806640,5940,5940,5940,5940,0
20240311,134600,1064806640,5940,5940,5940,5940,0
20240311,134500,1064806640,5940,5890,5940,5890,170
20240311,134400,1063800870,5880,5880,5880,5880,16
20240311,134300,1063706790,5890,5890,5890,5890,100
20240311,134200,1063117790,5870,5870,5870,5870,0
20240311,134100,1063117790,5870,5870,5870,5870,364
20240311,134000,1060981110,5870,5870,5870,5870,0
20240311,133900,1060981110,5870,5870,5870,5870,90
20240311,133800,1060452810,5890,5890,5890,5890,2
20240311,133700,1060441030,5870,5870,5870,5870,0
20240311,133600,1060441030,5870,5870,5870,5870,0
20240311,133500,1060441030,5870,5870,5870,5870,0
20240311,133400,1060441030,5870,5870,5870,5870,6
20240311,133300,1060405810,5890,5890,5890,5890,0
20240311,133200,1060405810,5890,5890,5890,5890,0
20240311,133100,1060405810,5890,5890,5890,5890,3
20240311,133000,1060388140,5890,5890,5890,5890,100
20240311,132900,1059799140,5870,5870,5870,5870,0
20240311,132800,1059799140,5870,5870,5870,5870,0
20240311,132700,1059799140,5870,5870,5870,5870,0
20240311,132600,1059799140,5870,5870,5870,5870,85
20240311,132500,1059300190,5870,5850,5870,5850,220
20240311,132400,1058012990,5850,5850,5850,5850,0
20240311,132300,1058012990,5850,5850,5850,5850,0
20240311,132200,1058012990,5850,5850,5850,5850,7
20240311,132100,1057972040,5840,5850,5850,5840,300
20240311,132000,1056218040,5850,5850,5850,5850,2
20240311,131900,1056206340,5850,5850,5850,5850,0
20240311,131800,1056206340,5850,5900,5900,5850,1897
20240311,131700,1045097540,5870,5870,5870,5870,0
20240311,131600,1045097540,5870,5870,5870,5870,0
20240311,131500,1045097540,5870,5870,5870,5870,0
20240311,131400,1045097540,5870,5870,5870,5870,0
20240311,131300,1045097540,5870,5880,5880,5870,294
20240311,131200,1043371750,5880,5880,5880,5880,0
20240311,131100,1043371750,5880,5880,5880,5880,0
20240311,131000,1043371750,5880,5880,5880,5880,1
20240311,130900,1043365870,5880,5880,5880,5880,0
20240311,130800,1043365870,5880,5880,5880,5880,0
20240311,130700,1043365870,5880,5880,5880,5880,0
20240311,130600,1043365870,5880,5880,5880,5880,335
20240311,130500,1041396070,5880,5880,5880,5880,0
20240311,130400,1041396070,5880,5880,5880,5880,0
20240311,130300,1041396070,5880,5880,5880,5880,0
20240311,130200,1041396070,5880,5880,5880,5880,0
20240311,130100,1041396070,5880,5880,5880,5880,17
20240311,130000,1041296110,5880,5880,5880,5880,0
20240311,125900,1041296110,5880,5880,5880,5880,0
20240311,125800,1041296110,5880,5880,5880,5880,0
20240311,125700,1041296110,5880,5880,5880,5880,0
20240311,125600,1041296110,5880,5880,5880,5880,0
20240311,125500,1041296110,5880,5880,5880,5880,0
20240311,125400,1041296110,5880,5880,5880,5880,0
20240311,125300,1041296110,5880,5880,5880,5880,84
20240311,125200,1040802190,5880,5880,5880,5880,0
20240311,125100,1040802190,5880,5890,5890,5880,503
20240311,125000,1037844120,5890,5890,5890,5890,102
20240311,124900,1037243340,5890,5890,5890,5890,7
20240311,124800,1037202110,5890,5890,5890,5890,90
20240311,124700,1036672010,5900,5900,5900,5900,104
20240311,124600,1036058410,5910,5910,5910,5910,0
20240311,124500,1036058410,5910,5910,5910,5910,0
20240311,124400,1036058410,5910,5910,5910,5910,0
20240311,124300,1036058410,5910,5910,5910,5910,1
20240311,124200,1036052500,5890,5890,5890,5890,23
20240311,124100,1035917030,5900,5900,5900,5900,0
20240311,124000,1035917030,5900,5900,5900,5900,13
20240311,123900,1035840330,5900,5900,5900,5900,1
20240311,123800,1035834430,5910,5910,5910,5910,15
20240311,123700,1035745780,5910,5890,5910,5890,3
20240311,123600,1035728080,5900,5900,5900,5900,90
20240311,123500,1035197080,5910,5870,5910,5870,188
20240311,123400,1034093130,5860,5870,5870,5860,2409
20240311,123300,1019975750,5870,5870,5870,5870,1
20240311,123200,1019969880,5870,5880,5880,5870,1156
20240311,123100,1013180280,5880,5880,5880,5880,300
20240311,123000,1011416280,5890,5890,5890,5890,0
20240311,122900,1011416280,5890,5890,5890,5890,0
20240311,122800,1011416280,5890,5900,5900,5890,723
20240311,122700,1007155380,5900,5900,5900,5900,0
20240311,122600,1007155380,5900,5900,5900,5900,0
20240311,122500,1007155380,5900,5900,5900,5900,7
20240311,122400,1007114080,5910,5910,5910,5910,64
20240311,122300,1006735840,5900,5900,5900,5900,100
20240311,122200,1006145840,5900,5900,5900,5900,0
20240311,122100,1006145840,5900,5900,5900,5900,0
20240311,122000,1006145840,5900,5900,5900,5900,0
20240311,121900,1006145840,5900,5900,5900,5900,100
20240311,121800,1005555840,5900,5900,5910,5900,44
20240311,121700,1005296210,5910,5900,5910,5900,239
20240311,121600,1003885770,5900,5890,5900,5890,501
20240311,121500,1000934870,5900,5900,5900,5900,16
20240311,121400,1000840470,5900,5900,5900,5900,100
20240311,121300,1000250470,5910,5910,5910,5910,75
20240311,121200,999807220,5910,5910,5910,5910,0
20240311,121100,999807220,5910,5910,5910,5910,30
20240311,121000,999629920,5910,5910,5910,5910,3
20240311,120900,999612190,5900,5900,5900,5900,1
20240311,120800,999606290,5890,5890,5890,5890,0
20240311,120700,999606290,5890,5890,5890,5890,0
20240311,120600,999606290,5890,5890,5890,5890,0
20240311,120500,999606290,5890,5890,5890,5890,0
20240311,120400,999606290,5890,5890,5890,5890,0
20240311,120300,999606290,5890,5890,5890,5890,1
20240311,120200,999600400,5890,5890,5890,5890,0
20240311,120100,999600400,5890,5890,5890,5890,0
20240311,120000,999600400,5890,5900,5900,5890,189
20240311,115900,998487110,5900,5910,5910,5900,173
20240311,115800,997466350,5910,5910,5910,5910,38
20240311,115700,997241770,5910,5910,5910,5910,52
20240311,115600,996934450,5910,5910,5910,5910,120
20240311,115500,996225250,5910,5900,5910,5900,35
20240311,115400,996018740,5910,5910,5910,5900,344
20240311,115300,993987090,5950,5900,5950,5890,550
20240311,115200,990741940,5900,5910,5910,5900,386
20240311,115100,988462910,5910,5910,5910,5910,7
20240311,115000,988421540,5910,5910,5910,5910,0
20240311,114900,988421540,5910,5910,5910,5910,206
20240311,114800,987204080,5910,5930,5940,5910,693
20240311,114700,983094730,5930,5920,5930,5920,28
20240311,114600,982928780,5920,5910,5920,5910,39
20240311,114500,982697950,5910,5910,5910,5910,100
20240311,114400,982106950,5910,5910,5910,5910,33
20240311,114300,981911920,5900,5900,5900,5900,101
20240311,114200,981316020,5980,5890,5980,5890,816
20240311,114100,976506750,5870,5870,5870,5870,1
20240311,114000,976500880,5870,5890,5890,5870,106
20240311,113900,975876560,5890,5890,5890,5870,68
20240311,113800,975476060,5860,5900,5910,5860,2815
20240311,113700,958934600,5900,5910,5910,5900,7
20240311,113600,958893250,5910,5910,5910,5910,9
20240311,113500,958840060,5910,5910,5910,5910,0
20240311,113400,958840060,5910,5930,5930,5910,346
20240311,113300,956792260,5920,5920,5920,5910,503
20240311,113200,953814530,5960,5960,5960,5960,0
20240311,113100,953814530,5960,5950,5960,5950,1005
20240311,113000,947834730,5960,5960,5960,5960,0
20240311,112900,947834730,5960,5960,5960,5960,150
20240311,112800,946940730,5960,5960,5960,5960,0
20240311,112700,946940730,5960,5930,5960,5930,1358
20240311,112600,938877970,5920,5890,5970,5890,301
20240311,112500,937089950,5890,5900,5900,5890,2560
20240311,112400,922004350,5900,5900,5900,5900,849
20240311,112300,916995250,5900,5900,5900,5900,1
20240311,112200,916989350,5900,5900,5900,5900,0
20240311,112100,916989350,5900,5900,5900,5900,500
20240311,112000,914039350,5900,5900,5900,5900,946
20240311,111900,908457950,5900,5910,5910,5900,300
20240311,111800,906685000,5910,5920,5920,5910,317
20240311,111700,904811430,5920,5920,5920,5920,641
20240311,111600,901016710,5920,5920,5920,5920,36
20240311,111500,900803590,5930,5930,5930,5930,0
20240311,111400,900803590,5930,5930,5930,5930,0
20240311,111300,900803590,5930,5930,5930,5930,0
20240311,111200,900803590,5930,5930,5930,5930,2
20240311,111100,900791730,5920,5920,5920,5920,1
20240311,111000,900785810,5930,5930,5930,5930,0
20240311,110900,900785810,5930,5930,5930,5930,0
20240311,110800,900785810,5930,5930,5930,5930,0
20240311,110700,900785810,5930,5930,5930,5930,372
20240311,110600,898579850,5950,5950,5950,5950,0
20240311,110500,898579850,5950,5930,5950,5930,58
20240311,110400,898235870,5930,5930,5930,5930,0
20240311,110300,898235870,5930,5920,5930,5900,1034
20240311,110200,892121090,5930,5930,5930,5930,1
20240311,110100,892115160,5930,5930,5930,5930,0
20240311,110000,892115160,5930,5930,5930,5930,0
20240311,105900,892115160,5930,5930,5930,5930,0
20240311,105800,892115160,5930,5930,5930,5930,41
20240311,105700,891872030,5930,5960,5960,5930,3307
20240311,105600,872204060,5970,5970,5970,5970,879
20240311,105500,866956430,5970,5970,5970,5970,3
20240311,105400,866938520,5970,5970,5970,5970,195
20240311,105300,865774370,5970,5970,5970,5970,300
20240311,105200,863983370,5970,5970,5970,5970,716
20240311,105100,859708850,5970,5980,5980,5970,260
20240311,105000,858154450,5970,5980,5980,5970,171
20240311,104900,857131920,5980,5980,5980,5980,0
20240311,104800,857131920,5980,5980,5980,5980,10
20240311,104700,857072120,5970,5970,5970,5970,0
20240311,104600,857072120,5970,5970,5970,5970,0
20240311,104500,857072120,5970,5980,6000,5970,173
20240311,104400,856039260,5970,6000,6000,5960,4096
20240311,104300,831599000,6000,6020,6020,6000,350
20240311,104200,829497690,6020,6020,6040,6020,1154
20240311,104100,822539710,6030,5990,6030,5990,4184
20240311,104000,797384310,5990,5980,5990,5980,633
20240311,103900,793597870,5980,5970,5980,5970,152
20240311,103800,792689010,5970,5960,5970,5960,37
20240311,103700,792468480,5970,5970,5970,5970,1
20240311,103600,792462510,5960,5960,5960,5960,0
20240311,103500,792462510,5960,5970,5970,5960,303
20240311,103400,790653630,5970,5970,5970,5970,49
20240311,103300,790361100,5960,5950,5960,5950,302
20240311,103200,788561830,5950,5950,5950,5950,0
20240311,103100,788561830,5950,5960,5960,5940,972
20240311,103000,782779970,5950,5950,5950,5950,0
20240311,102900,782779970,5950,5950,5950,5950,0
20240311,102800,782779970,5950,5950,5950,5950,0
20240311,102700,782779970,5950,5960,5960,5950,102
20240311,102600,782172070,5960,6000,6000,5960,12
20240311,102500,782100110,6000,5980,6000,5980,692
20240311,102400,777951230,5980,5980,5980,5980,2
20240311,102300,777939270,5980,5980,5980,5980,200
20240311,102200,776743270,5970,5970,5970,5970,0
20240311,102100,776743270,5970,5930,5970,5930,2035
20240311,102000,764665320,5930,5930,5930,5930,2
20240311,101900,764653460,5930,5930,5930,5930,0
20240311,101800,764653460,5930,5930,5930,5930,180
20240311,101700,763586060,5930,5900,5930,5900,2
20240311,101600,763574230,5900,5900,5900,5900,0
20240311,101500,763574230,5900,5910,5910,5900,50
20240311,101400,763279220,5900,5920,5920,5900,167
20240311,101300,762292500,5920,5940,5940,5920,261
20240311,101200,760744400,5950,5950,5950,5950,80
20240311,101100,760268400,5960,5970,5970,5960,4
20240311,101000,760244540,5950,5970,5970,5950,954
20240311,100900,754551200,5970,5980,5980,5960,580
20240311,100800,751091480,6010,6010,6010,5990,2156
20240311,100700,738157950,6010,5970,6020,5970,453
20240311,100600,735437740,6040,5960,6040,5940,10615
20240311,100500,671579480,5960,5950,5960,5940,1010
20240311,100400,665564080,5950,5940,5950,5940,234
20240311,100300,664174110,5920,5920,5920,5920,1
20240311,100200,664168190,5920,5910,5920,5910,74
20240311,100100,663730120,5910,5910,5910,5910,0
20240311,100000,663730120,5910,5910,5910,5910,1011
20240311,095900,657755110,5910,5910,5910,5910,0
20240311,095800,657755110,5910,5910,5910,5900,45
20240311,095700,657489560,5910,5910,5910,5910,1
20240311,095600,657483650,5910,5910,5910,5910,1
20240311,095500,657477740,5910,5910,5910,5910,52
20240311,095400,657170420,5900,5880,5900,5870,700
20240311,095300,653053320,5890,5890,5890,5890,80
20240311,095200,652582120,5900,5900,5900,5900,71
20240311,095100,652163220,5890,5890,5890,5890,3
20240311,095000,652145550,5890,5900,5900,5870,2076
20240311,094900,639931930,5890,5890,5900,5890,451
20240311,094800,637271540,5890,5910,5910,5890,436
20240311,094700,634695160,5910,5910,5910,5910,120
20240311,094600,633985960,5910,5920,5920,5910,400
20240311,094500,631621140,5940,5920,5940,5920,59
20240311,094400,631271690,5920,5910,5920,5910,56
20240311,094300,630940630,5910,5880,5910,5880,1105
20240311,094200,624432760,5880,5890,5890,5880,171
20240311,094100,623426270,5890,5890,5890,5890,5
20240311,094000,623396820,5890,5890,5890,5890,0
20240311,093900,623396820,5890,5890,5890,5890,194
20240311,093800,622254160,5870,5870,5880,5860,336
20240311,093700,620281990,5870,5880,5880,5870,129
20240311,093600,619524730,5880,5880,5880,5880,431
20240311,093500,616990450,5910,5910,5910,5880,181
20240311,093400,615921820,5880,5960,5960,5880,10670
20240311,093300,552671500,5960,5960,6000,5960,816
20240311,093200,547785620,5960,5970,5970,5960,45
20240311,093100,547517100,5960,5990,5990,5960,606
20240311,093000,543893190,5990,5990,5990,5960,245
20240311,092900,542428940,5990,5990,5990,5990,155
20240311,092800,541500490,5950,6000,6000,5950,1778
20240311,092700,530846850,5990,5980,6000,5980,3518
20240311,092600,509769360,5980,5950,6030,5950,8288
20240311,092500,459978930,5950,5950,5950,5950,261
20240311,092400,458425980,5930,5930,5930,5930,50
20240311,092300,458129480,5920,5910,5920,5910,638
20240311,092200,454357520,5900,5890,5920,5890,1171
20240311,092100,447430930,5890,5880,5900,5880,2101
20240311,092000,435075040,5870,5870,5870,5870,331
20240311,091900,433132070,5870,5870,5870,5870,20
20240311,091800,433014670,5870,5920,5920,5870,2599
20240311,091700,417661680,5920,5890,5920,5870,3523
20240311,091600,396845780,5900,5870,5910,5870,800
20240311,091500,392127320,5850,5850,5850,5850,1
20240311,091400,392121470,5850,5840,5870,5820,1967
20240311,091300,380639980,5850,5860,5860,5850,2882
20240311,091200,363778410,5860,5900,5900,5860,4539
20240311,091100,337060430,5910,5920,5920,5900,1257
20240311,091000,329629960,5920,5930,5930,5900,4507
20240311,090900,302968960,5930,5940,5950,5920,6238
20240311,090800,265955900,5950,5970,5970,5950,2906
20240311,090700,248654440,5970,5990,6010,5970,2034
20240311,090600,236466060,5990,6000,6000,5980,2436
20240311,090500,221876620,6000,5990,6040,5980,3805
20240311,090400,199050700,5990,5930,6000,5920,5873
20240311,090300,164087390,5940,5930,5950,5880,3576
20240311,090200,142905500,5920,5920,5920,5840,12298
20240311,090100,70621320,5930,5980,5980,5930,5973
20240311,090000,35101570,5950,5950,6010,5950,5891