KissMeData/147760/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,202200,565158100,6670,6670,6670,6670,3125
20240311,202100,565158100,6670,6670,6670,6670,0
20240311,202000,565158100,6670,6670,6670,6670,0
20240311,201900,565158100,6670,6670,6670,6670,0
20240311,201800,565158100,6670,6670,6670,6670,0
20240311,201700,565158100,6670,6670,6670,6670,0
20240311,201600,565158100,6670,6670,6670,6670,0
20240311,201500,565158100,6670,6670,6670,6670,0
20240311,201400,565158100,6670,6670,6670,6670,0
20240311,201300,565158100,6670,6670,6670,6670,0
20240311,201200,565158100,6670,6670,6670,6670,0
20240311,201100,565158100,6670,6670,6670,6670,0
20240311,201000,565158100,6670,6670,6670,6670,0
20240311,200900,565158100,6670,6670,6670,6670,0
20240311,200800,565158100,6670,6670,6670,6670,0
20240311,200700,565158100,6670,6670,6670,6670,0
20240311,200600,565158100,6670,6670,6670,6670,0
20240311,200500,565158100,6670,6670,6670,6670,0
20240311,200400,565158100,6670,6670,6670,6670,0
20240311,200300,565158100,6670,6670,6670,6670,0
20240311,200200,565158100,6670,6670,6670,6670,0
20240311,200100,565158100,6670,6670,6670,6670,0
20240311,200000,565158100,6670,6670,6670,6670,0
20240311,195900,565158100,6670,6670,6670,6670,0
20240311,195800,565158100,6670,6670,6670,6670,0
20240311,195700,565158100,6670,6670,6670,6670,0
20240311,195600,565158100,6670,6670,6670,6670,0
20240311,195500,565158100,6670,6670,6670,6670,0
20240311,195400,565158100,6670,6670,6670,6670,0
20240311,195300,565158100,6670,6670,6670,6670,0
20240311,195200,565158100,6670,6670,6670,6670,3125
20240311,195100,565158100,6670,6670,6670,6670,0
20240311,195000,565158100,6670,6670,6670,6670,0
20240311,194900,565158100,6670,6670,6670,6670,0
20240311,194800,565158100,6670,6670,6670,6670,0
20240311,194700,565158100,6670,6670,6670,6670,0
20240311,194600,565158100,6670,6670,6670,6670,0
20240311,194500,565158100,6670,6670,6670,6670,0
20240311,194400,565158100,6670,6670,6670,6670,0
20240311,194300,565158100,6670,6670,6670,6670,0
20240311,194200,565158100,6670,6670,6670,6670,0
20240311,194100,565158100,6670,6670,6670,6670,0
20240311,194000,565158100,6670,6670,6670,6670,0
20240311,193900,565158100,6670,6670,6670,6670,0
20240311,193800,565158100,6670,6670,6670,6670,0
20240311,193700,565158100,6670,6670,6670,6670,0
20240311,193600,565158100,6670,6670,6670,6670,0
20240311,193500,565158100,6670,6670,6670,6670,0
20240311,193400,565158100,6670,6670,6670,6670,0
20240311,193300,565158100,6670,6670,6670,6670,0
20240311,193200,565158100,6670,6670,6670,6670,0
20240311,193100,565158100,6670,6670,6670,6670,0
20240311,193000,565158100,6670,6670,6670,6670,0
20240311,192900,565158100,6670,6670,6670,6670,0
20240311,192800,565158100,6670,6670,6670,6670,0
20240311,192700,565158100,6670,6670,6670,6670,0
20240311,192600,565158100,6670,6670,6670,6670,0
20240311,192500,565158100,6670,6670,6670,6670,0
20240311,192400,565158100,6670,6670,6670,6670,0
20240311,192300,565158100,6670,6670,6670,6670,0
20240311,192200,565158100,6670,6670,6670,6670,3125
20240311,192100,565158100,6670,6670,6670,6670,0
20240311,192000,565158100,6670,6670,6670,6670,0
20240311,191900,565158100,6670,6670,6670,6670,0
20240311,191800,565158100,6670,6670,6670,6670,0
20240311,191700,565158100,6670,6670,6670,6670,0
20240311,191600,565158100,6670,6670,6670,6670,0
20240311,191500,565158100,6670,6670,6670,6670,0
20240311,191400,565158100,6670,6670,6670,6670,0
20240311,191300,565158100,6670,6670,6670,6670,0
20240311,191200,565158100,6670,6670,6670,6670,0
20240311,191100,565158100,6670,6670,6670,6670,0
20240311,191000,565158100,6670,6670,6670,6670,0
20240311,190900,565158100,6670,6670,6670,6670,0
20240311,190800,565158100,6670,6670,6670,6670,0
20240311,190700,565158100,6670,6670,6670,6670,0
20240311,190600,565158100,6670,6670,6670,6670,0
20240311,190500,565158100,6670,6670,6670,6670,0
20240311,190400,565158100,6670,6670,6670,6670,0
20240311,190300,565158100,6670,6670,6670,6670,0
20240311,190200,565158100,6670,6670,6670,6670,0
20240311,190100,565158100,6670,6670,6670,6670,0
20240311,190000,565158100,6670,6670,6670,6670,0
20240311,185900,565158100,6670,6670,6670,6670,0
20240311,185800,565158100,6670,6670,6670,6670,0
20240311,185700,565158100,6670,6670,6670,6670,0
20240311,185600,565158100,6670,6670,6670,6670,0
20240311,185500,565158100,6670,6670,6670,6670,0
20240311,185400,565158100,6670,6670,6670,6670,0
20240311,185300,565158100,6670,6670,6670,6670,0
20240311,185200,565158100,6670,6670,6670,6670,3125
20240311,185100,565158100,6670,6670,6670,6670,0
20240311,185000,565158100,6670,6670,6670,6670,0
20240311,184900,565158100,6670,6670,6670,6670,0
20240311,184800,565158100,6670,6670,6670,6670,0
20240311,184700,565158100,6670,6670,6670,6670,0
20240311,184600,565158100,6670,6670,6670,6670,0
20240311,184500,565158100,6670,6670,6670,6670,0
20240311,184400,565158100,6670,6670,6670,6670,0
20240311,184300,565158100,6670,6670,6670,6670,0
20240311,184200,565158100,6670,6670,6670,6670,0
20240311,184100,565158100,6670,6670,6670,6670,0
20240311,184000,565158100,6670,6670,6670,6670,0
20240311,183900,565158100,6670,6670,6670,6670,0
20240311,183800,565158100,6670,6670,6670,6670,0
20240311,183700,565158100,6670,6670,6670,6670,0
20240311,183600,565158100,6670,6670,6670,6670,0
20240311,183500,565158100,6670,6670,6670,6670,0
20240311,183400,565158100,6670,6670,6670,6670,0
20240311,183300,565158100,6670,6670,6670,6670,0
20240311,183200,565158100,6670,6670,6670,6670,0
20240311,183100,565158100,6670,6670,6670,6670,0
20240311,183000,565158100,6670,6670,6670,6670,0
20240311,182900,565158100,6670,6670,6670,6670,0
20240311,182800,565158100,6670,6670,6670,6670,0
20240311,182700,565158100,6670,6670,6670,6670,0
20240311,182600,565158100,6670,6670,6670,6670,0
20240311,182500,565158100,6670,6670,6670,6670,0
20240311,182400,565158100,6670,6670,6670,6670,0
20240311,182300,565158100,6670,6670,6670,6670,0
20240311,182200,565158100,6670,6670,6670,6670,3125
20240311,182100,565158100,6670,6670,6670,6670,0
20240311,182000,565158100,6670,6670,6670,6670,0
20240311,181900,565158100,6670,6670,6670,6670,0
20240311,181800,565158100,6670,6670,6670,6670,0
20240311,181700,565158100,6670,6670,6670,6670,0
20240311,181600,565158100,6670,6670,6670,6670,0
20240311,181500,565158100,6670,6670,6670,6670,0
20240311,181400,565158100,6670,6670,6670,6670,0
20240311,181300,565158100,6670,6670,6670,6670,0
20240311,181200,565158100,6670,6670,6670,6670,0
20240311,181100,565158100,6670,6670,6670,6670,0
20240311,181000,565158100,6670,6670,6670,6670,0
20240311,180900,565158100,6670,6670,6670,6670,0
20240311,180800,565158100,6670,6670,6670,6670,0
20240311,180700,565158100,6670,6670,6670,6670,0
20240311,180600,565158100,6670,6670,6670,6670,0
20240311,180500,565158100,6670,6670,6670,6670,0
20240311,180400,565158100,6670,6670,6670,6670,0
20240311,180300,565158100,6670,6670,6670,6670,0
20240311,180200,565158100,6670,6670,6670,6670,0
20240311,180100,565158100,6670,6670,6670,6670,0
20240311,180000,565158100,6670,6670,6670,6670,0
20240311,175900,565158100,6670,6670,6670,6670,0
20240311,175800,565158100,6670,6670,6670,6670,0
20240311,175700,565158100,6670,6670,6670,6670,0
20240311,175600,565158100,6670,6670,6670,6670,0
20240311,175500,565158100,6670,6670,6670,6670,0
20240311,175400,565158100,6670,6670,6670,6670,0
20240311,175300,565158100,6670,6670,6670,6670,0
20240311,175200,565158100,6670,6670,6670,6670,3125
20240311,175100,565158100,6670,6670,6670,6670,0
20240311,175000,565158100,6670,6670,6670,6670,0
20240311,174900,565158100,6670,6670,6670,6670,0
20240311,174800,565158100,6670,6670,6670,6670,0
20240311,174700,565158100,6670,6670,6670,6670,0
20240311,174600,565158100,6670,6670,6670,6670,0
20240311,174500,565158100,6670,6670,6670,6670,0
20240311,174400,565158100,6670,6670,6670,6670,0
20240311,174300,565158100,6670,6670,6670,6670,0
20240311,174200,565158100,6670,6670,6670,6670,0
20240311,174100,565158100,6670,6670,6670,6670,0
20240311,174000,565158100,6670,6670,6670,6670,0
20240311,173900,565158100,6670,6670,6670,6670,0
20240311,173800,565158100,6670,6670,6670,6670,0
20240311,173700,565158100,6670,6670,6670,6670,0
20240311,173600,565158100,6670,6670,6670,6670,0
20240311,173500,565158100,6670,6670,6670,6670,0
20240311,173400,565158100,6670,6670,6670,6670,0
20240311,173300,565158100,6670,6670,6670,6670,0
20240311,173200,565158100,6670,6670,6670,6670,0
20240311,173100,565158100,6670,6670,6670,6670,0
20240311,173000,565158100,6670,6670,6670,6670,0
20240311,172900,565158100,6670,6670,6670,6670,0
20240311,172800,565158100,6670,6670,6670,6670,0
20240311,172700,565158100,6670,6670,6670,6670,0
20240311,172600,565158100,6670,6670,6670,6670,0
20240311,172500,565158100,6670,6670,6670,6670,0
20240311,172400,565158100,6670,6670,6670,6670,0
20240311,172300,565158100,6670,6670,6670,6670,0
20240311,172200,565158100,6670,6670,6670,6670,3125
20240311,172100,565158100,6670,6670,6670,6670,0
20240311,172000,565158100,6670,6670,6670,6670,0
20240311,171900,565158100,6670,6670,6670,6670,0
20240311,171800,565158100,6670,6670,6670,6670,0
20240311,171700,565158100,6670,6670,6670,6670,0
20240311,171600,565158100,6670,6670,6670,6670,0
20240311,171500,565158100,6670,6670,6670,6670,0
20240311,171400,565158100,6670,6670,6670,6670,0
20240311,171300,565158100,6670,6670,6670,6670,0
20240311,171200,565158100,6670,6670,6670,6670,0
20240311,171100,565158100,6670,6670,6670,6670,0
20240311,171000,565158100,6670,6670,6670,6670,0
20240311,170900,565158100,6670,6670,6670,6670,0
20240311,170800,565158100,6670,6670,6670,6670,0
20240311,170700,565158100,6670,6670,6670,6670,0
20240311,170600,565158100,6670,6670,6670,6670,0
20240311,170500,565158100,6670,6670,6670,6670,0
20240311,170400,565158100,6670,6670,6670,6670,0
20240311,170300,565158100,6670,6670,6670,6670,0
20240311,170200,565158100,6670,6670,6670,6670,0
20240311,170100,565158100,6670,6670,6670,6670,0
20240311,170000,565158100,6670,6670,6670,6670,0
20240311,165900,565158100,6670,6670,6670,6670,0
20240311,165800,565158100,6670,6670,6670,6670,0
20240311,165700,565158100,6670,6670,6670,6670,0
20240311,165600,565158100,6670,6670,6670,6670,0
20240311,165500,565158100,6670,6670,6670,6670,0
20240311,165400,565158100,6670,6670,6670,6670,0
20240311,165300,565158100,6670,6670,6670,6670,0
20240311,165200,565158100,6670,6670,6670,6670,3125
20240311,165100,565158100,6670,6670,6670,6670,0
20240311,165000,565158100,6670,6670,6670,6670,0
20240311,164900,565158100,6670,6670,6670,6670,0
20240311,164800,565158100,6670,6670,6670,6670,0
20240311,164700,565158100,6670,6670,6670,6670,0
20240311,164600,565158100,6670,6670,6670,6670,0
20240311,164500,565158100,6670,6670,6670,6670,0
20240311,164400,565158100,6670,6670,6670,6670,0
20240311,164300,565158100,6670,6670,6670,6670,0
20240311,164200,565158100,6670,6670,6670,6670,0
20240311,164100,565158100,6670,6670,6670,6670,0
20240311,164000,565158100,6670,6670,6670,6670,0
20240311,163900,565158100,6670,6670,6670,6670,0
20240311,163800,565158100,6670,6670,6670,6670,0
20240311,163700,565158100,6670,6670,6670,6670,0
20240311,163600,565158100,6670,6670,6670,6670,0
20240311,163500,565158100,6670,6670,6670,6670,0
20240311,163400,565158100,6670,6670,6670,6670,0
20240311,163300,565158100,6670,6670,6670,6670,0
20240311,163200,565158100,6670,6670,6670,6670,0
20240311,163100,565158100,6670,6670,6670,6670,0
20240311,163000,565158100,6670,6670,6670,6670,0
20240311,162900,565158100,6670,6670,6670,6670,0
20240311,162800,565158100,6670,6670,6670,6670,0
20240311,162700,565158100,6670,6670,6670,6670,0
20240311,162600,565158100,6670,6670,6670,6670,0
20240311,162500,565158100,6670,6670,6670,6670,0
20240311,162400,565158100,6670,6670,6670,6670,0
20240311,162300,565158100,6670,6670,6670,6670,0
20240311,162200,565158100,6670,6670,6670,6670,3125
20240311,162100,565158100,6670,6670,6670,6670,0
20240311,162000,565158100,6670,6670,6670,6670,0
20240311,161900,565158100,6670,6670,6670,6670,0
20240311,161800,565158100,6670,6670,6670,6670,0
20240311,161700,565158100,6670,6670,6670,6670,0
20240311,161600,565158100,6670,6670,6670,6670,0
20240311,161500,565158100,6670,6670,6670,6670,0
20240311,161400,565158100,6670,6670,6670,6670,0
20240311,161300,565158100,6670,6670,6670,6670,0
20240311,161200,565158100,6670,6670,6670,6670,0
20240311,161100,565158100,6670,6670,6670,6670,0
20240311,161000,565158100,6670,6670,6670,6670,0
20240311,160900,565158100,6670,6670,6670,6670,0
20240311,160800,565158100,6670,6670,6670,6670,0
20240311,160700,565158100,6670,6670,6670,6670,0
20240311,160600,565158100,6670,6670,6670,6670,0
20240311,160500,565158100,6670,6670,6670,6670,0
20240311,160400,565158100,6670,6670,6670,6670,0
20240311,160300,565158100,6670,6670,6670,6670,0
20240311,160200,565158100,6670,6670,6670,6670,0
20240311,160100,565158100,6670,6670,6670,6670,0
20240311,160000,565158100,6670,6670,6670,6670,0
20240311,155900,565158100,6670,6670,6670,6670,0
20240311,155800,565158100,6670,6670,6670,6670,0
20240311,155700,565158100,6670,6670,6670,6670,0
20240311,155600,565158100,6670,6670,6670,6670,0
20240311,155500,565158100,6670,6670,6670,6670,0
20240311,155400,565158100,6670,6670,6670,6670,0
20240311,155300,565158100,6670,6670,6670,6670,0
20240311,155200,565158100,6670,6670,6670,6670,3125
20240311,155100,565158100,6670,6670,6670,6670,0
20240311,155000,565158100,6670,6670,6670,6670,0
20240311,154900,565158100,6670,6670,6670,6670,0
20240311,154800,565158100,6670,6670,6670,6670,0
20240311,154700,565158100,6670,6670,6670,6670,0
20240311,154600,565158100,6670,6670,6670,6670,0
20240311,154500,565158100,6670,6670,6670,6670,0
20240311,154400,565158100,6670,6670,6670,6670,0
20240311,154300,565158100,6670,6670,6670,6670,0
20240311,154200,565158100,6670,6670,6670,6670,0
20240311,154100,565158100,6670,6670,6670,6670,0
20240311,154000,565158100,6670,6670,6670,6670,0
20240311,153900,565158100,6670,6670,6670,6670,0
20240311,153800,565158100,6670,6670,6670,6670,0
20240311,153700,565158100,6670,6670,6670,6670,0
20240311,153600,565158100,6670,6670,6670,6670,0
20240311,153500,565158100,6670,6670,6670,6670,0
20240311,153400,565158100,6670,6670,6670,6670,0
20240311,153300,565158100,6670,6670,6670,6670,0
20240311,153200,565158100,6670,6670,6670,6670,0
20240311,153100,565158100,6670,6670,6670,6670,0
20240311,153000,565158100,6670,6670,6670,6670,3125
20240311,152900,544314350,6700,6700,6700,6700,0
20240311,152800,544314350,6700,6700,6700,6700,0
20240311,152700,544314350,6700,6700,6700,6700,0
20240311,152600,544314350,6700,6700,6700,6700,0
20240311,152500,544314350,6700,6700,6700,6700,0
20240311,152400,544314350,6700,6700,6700,6700,0
20240311,152300,544314350,6700,6700,6700,6700,0
20240311,152200,544314350,6700,6700,6700,6700,0
20240311,152100,544314350,6700,6700,6700,6700,0
20240311,152000,544314350,6700,6700,6700,6700,0
20240311,151900,544314350,6700,6650,6700,6650,6
20240311,151800,544274200,6700,6650,6700,6650,8
20240311,151700,544220650,6700,6710,6710,6660,88
20240311,151600,543634070,6710,6710,6710,6710,2
20240311,151500,543620650,6650,6680,6680,6650,4000
20240311,151400,516971730,6710,6710,6710,6710,20
20240311,151300,516837530,6710,6710,6710,6710,320
20240311,151200,514690330,6720,6720,6720,6720,0
20240311,151100,514690330,6720,6680,6720,6680,649
20240311,151000,510354610,6720,6710,6720,6710,22
20240311,150900,510206890,6700,6690,6710,6690,369
20240311,150800,507736070,6690,6690,6690,6690,79
20240311,150700,507207560,6710,6710,6710,6710,0
20240311,150600,507207560,6710,6690,6710,6690,309
20240311,150500,505140250,6710,6710,6710,6710,10
20240311,150400,505073150,6690,6690,6690,6690,109
20240311,150300,504343940,6710,6700,6710,6700,161
20240311,150200,503265190,6700,6690,6700,6690,1014
20240311,150100,496477210,6690,6690,6700,6690,25
20240311,150000,496309910,6700,6700,6700,6700,20
20240311,145900,496175910,6700,6700,6700,6700,0
20240311,145800,496175910,6700,6700,6700,6700,31
20240311,145700,495968210,6700,6690,6700,6690,139
20240311,145600,495038250,6710,6710,6710,6710,0
20240311,145500,495038250,6710,6710,6710,6710,0
20240311,145400,495038250,6710,6710,6710,6710,5
20240311,145300,495004700,6700,6700,6700,6700,0
20240311,145200,495004700,6700,6710,6710,6700,20
20240311,145100,494870600,6710,6710,6710,6710,0
20240311,145000,494870600,6710,6710,6710,6710,0
20240311,144900,494870600,6710,6710,6710,6710,0
20240311,144800,494870600,6710,6710,6710,6710,5
20240311,144700,494837050,6690,6690,6690,6690,1
20240311,144600,494830360,6710,6710,6710,6710,0
20240311,144500,494830360,6710,6710,6710,6710,0
20240311,144400,494830360,6710,6710,6710,6710,5
20240311,144300,494796810,6680,6680,6680,6680,2
20240311,144200,494783450,6710,6720,6720,6690,887
20240311,144100,488848860,6720,6720,6720,6720,0
20240311,144000,488848860,6720,6720,6720,6720,10
20240311,143900,488781660,6720,6700,6720,6700,192
20240311,143800,487492680,6720,6720,6720,6720,0
20240311,143700,487492680,6720,6720,6720,6720,0
20240311,143600,487492680,6720,6720,6720,6720,0
20240311,143500,487492680,6720,6720,6720,6720,0
20240311,143400,487492680,6720,6720,6720,6720,10
20240311,143300,487425480,6700,6710,6710,6700,3337
20240311,143200,465035040,6720,6720,6720,6720,42
20240311,143100,464752800,6720,6720,6720,6720,0
20240311,143000,464752800,6720,6710,6720,6710,251
20240311,142900,463068540,6710,6710,6710,6710,1
20240311,142800,463061830,6710,6710,6710,6710,10
20240311,142700,462994730,6710,6710,6710,6710,345
20240311,142600,460679780,6710,6690,6710,6690,1155
20240311,142500,452931210,6690,6690,6690,6690,1926
20240311,142400,440046270,6710,6710,6710,6710,0
20240311,142300,440046270,6710,6710,6710,6710,320
20240311,142200,437899070,6710,6710,6710,6710,0
20240311,142100,437899070,6710,6710,6710,6710,0
20240311,142000,437899070,6710,6710,6710,6710,0
20240311,141900,437899070,6710,6710,6710,6710,0
20240311,141800,437899070,6710,6710,6710,6710,5
20240311,141700,437865520,6690,6690,6690,6690,1681
20240311,141600,426619630,6690,6690,6690,6690,0
20240311,141500,426619630,6690,6680,6690,6680,27
20240311,141400,426439170,6690,6690,6690,6690,10
20240311,141300,426372270,6690,6690,6690,6690,144
20240311,141200,425408910,6690,6690,6690,6690,3
20240311,141100,425388840,6690,6690,6690,6690,22
20240311,141000,425241660,6670,6680,6680,6670,7
20240311,140900,425194940,6690,6690,6690,6690,10
20240311,140800,425128040,6670,6670,6670,6670,20
20240311,140700,424994640,6690,6690,6690,6690,10
20240311,140600,424927740,6680,6680,6680,6680,197
20240311,140500,423611780,6680,6680,6680,6680,0
20240311,140400,423611780,6680,6680,6680,6680,1
20240311,140300,423605100,6680,6680,6680,6680,102
20240311,140200,422923740,6690,6690,6690,6690,0
20240311,140100,422923740,6690,6690,6690,6690,0
20240311,140000,422923740,6690,6690,6690,6690,0
20240311,135900,422923740,6690,6690,6690,6690,0
20240311,135800,422923740,6690,6690,6690,6690,0
20240311,135700,422923740,6690,6690,6690,6690,1
20240311,135600,422917050,6690,6690,6690,6690,10
20240311,135500,422850150,6690,6690,6690,6690,0
20240311,135400,422850150,6690,6690,6690,6690,0
20240311,135300,422850150,6690,6690,6690,6690,0
20240311,135200,422850150,6690,6690,6690,6690,0
20240311,135100,422850150,6690,6690,6690,6690,0
20240311,135000,422850150,6690,6690,6690,6690,0
20240311,134900,422850150,6690,6690,6690,6690,0
20240311,134800,422850150,6690,6690,6690,6690,10
20240311,134700,422783250,6670,6670,6670,6670,51
20240311,134600,422443080,6690,6690,6690,6690,0
20240311,134500,422443080,6690,6690,6690,6690,0
20240311,134400,422443080,6690,6690,6690,6690,10
20240311,134300,422376180,6690,6690,6690,6690,0
20240311,134200,422376180,6690,6690,6690,6690,0
20240311,134100,422376180,6690,6690,6690,6690,5
20240311,134000,422342730,6670,6670,6670,6670,15
20240311,133900,422242680,6690,6690,6690,6690,0
20240311,133800,422242680,6690,6690,6690,6690,0
20240311,133700,422242680,6690,6690,6690,6690,0
20240311,133600,422242680,6690,6690,6690,6690,0
20240311,133500,422242680,6690,6690,6690,6690,177
20240311,133400,421058550,6690,6690,6690,6690,150
20240311,133300,420055050,6690,6690,6690,6690,0
20240311,133200,420055050,6690,6690,6690,6690,0
20240311,133100,420055050,6690,6690,6690,6690,0
20240311,133000,420055050,6690,6690,6690,6690,0
20240311,132900,420055050,6690,6690,6690,6690,100
20240311,132800,419386050,6690,6690,6690,6690,0
20240311,132700,419386050,6690,6690,6690,6690,0
20240311,132600,419386050,6690,6690,6690,6690,0
20240311,132500,419386050,6690,6690,6690,6690,90
20240311,132400,418783950,6690,6690,6690,6690,0
20240311,132300,418783950,6690,6690,6690,6690,0
20240311,132200,418783950,6690,6690,6690,6690,0
20240311,132100,418783950,6690,6680,6690,6680,25
20240311,132000,418616850,6680,6680,6680,6680,5
20240311,131900,418583450,6660,6670,6670,6660,528
20240311,131800,415061790,6660,6660,6660,6660,100
20240311,131700,414395790,6670,6660,6670,6660,10
20240311,131600,414329140,6670,6670,6670,6670,10
20240311,131500,414262440,6650,6650,6650,6650,10
20240311,131400,414195940,6670,6670,6670,6670,100
20240311,131300,413528940,6670,6670,6670,6670,0
20240311,131200,413528940,6670,6670,6670,6670,0
20240311,131100,413528940,6670,6670,6670,6670,0
20240311,131000,413528940,6670,6670,6670,6670,0
20240311,130900,413528940,6670,6670,6670,6670,0
20240311,130800,413528940,6670,6660,6670,6660,13
20240311,130700,413442260,6670,6670,6670,6670,12
20240311,130600,413362220,6650,6650,6650,6650,580
20240311,130500,409505220,6650,6650,6650,6650,40
20240311,130400,409239220,6650,6650,6650,6650,0
20240311,130300,409239220,6650,6660,6660,6650,105
20240311,130200,408540920,6650,6650,6650,6650,479
20240311,130100,405355570,6660,6660,6660,6660,10
20240311,130000,405288970,6660,6660,6660,6660,386
20240311,125900,402718210,6670,6670,6670,6670,0
20240311,125800,402718210,6670,6670,6670,6670,0
20240311,125700,402718210,6670,6670,6670,6670,0
20240311,125600,402718210,6670,6670,6670,6670,20
20240311,125500,402584810,6670,6670,6670,6670,1
20240311,125400,402578140,6680,6680,6680,6680,0
20240311,125300,402578140,6680,6680,6680,6680,0
20240311,125200,402578140,6680,6680,6680,6680,0
20240311,125100,402578140,6680,6680,6680,6680,0
20240311,125000,402578140,6680,6680,6680,6680,0
20240311,124900,402578140,6680,6680,6680,6680,5
20240311,124800,402544740,6660,6660,6660,6660,500
20240311,124700,399214740,6680,6680,6680,6680,0
20240311,124600,399214740,6680,6690,6690,6660,520
20240311,124500,395751040,6660,6660,6660,6660,0
20240311,124400,395751040,6660,6680,6680,6660,52
20240311,124300,395403700,6700,6700,6700,6700,0
20240311,124200,395403700,6700,6700,6700,6700,0
20240311,124100,395403700,6700,6700,6700,6700,0
20240311,124000,395403700,6700,6700,6700,6700,0
20240311,123900,395403700,6700,6700,6700,6700,0
20240311,123800,395403700,6700,6700,6700,6700,0
20240311,123700,395403700,6700,6700,6700,6700,0
20240311,123600,395403700,6700,6700,6700,6700,0
20240311,123500,395403700,6700,6700,6700,6700,0
20240311,123400,395403700,6700,6700,6700,6700,0
20240311,123300,395403700,6700,6700,6700,6700,50
20240311,123200,395068700,6700,6700,6700,6700,0
20240311,123100,395068700,6700,6700,6700,6700,1
20240311,123000,395062000,6700,6700,6700,6700,0
20240311,122900,395062000,6700,6700,6700,6700,0
20240311,122800,395062000,6700,6700,6700,6700,0
20240311,122700,395062000,6700,6700,6700,6700,0
20240311,122600,395062000,6700,6700,6700,6680,74
20240311,122500,394567380,6700,6700,6700,6700,0
20240311,122400,394567380,6700,6700,6700,6700,473
20240311,122300,391398280,6710,6710,6710,6710,0
20240311,122200,391398280,6710,6710,6710,6710,1
20240311,122100,391391570,6710,6700,6710,6700,13
20240311,122000,391304370,6710,6710,6710,6710,10
20240311,121900,391237270,6700,6700,6700,6700,0
20240311,121800,391237270,6700,6700,6700,6700,439
20240311,121700,388295970,6710,6710,6710,6710,2
20240311,121600,388282550,6700,6690,6700,6690,1173
20240311,121500,380424780,6690,6690,6690,6690,2
20240311,121400,380411400,6690,6690,6690,6690,1
20240311,121300,380404710,6690,6690,6690,6690,0
20240311,121200,380404710,6690,6690,6690,6690,10
20240311,121100,380337810,6680,6680,6680,6680,32
20240311,121000,380124050,6690,6690,6690,6690,0
20240311,120900,380124050,6690,6690,6690,6690,30
20240311,120800,379923350,6690,6690,6690,6690,0
20240311,120700,379923350,6690,6690,6690,6690,0
20240311,120600,379923350,6690,6690,6690,6690,10
20240311,120500,379856450,6690,6690,6690,6690,7
20240311,120400,379809620,6690,6690,6690,6690,298
20240311,120300,377816000,6690,6690,6690,6690,0
20240311,120200,377816000,6690,6690,6690,6690,0
20240311,120100,377816000,6690,6690,6690,6690,100
20240311,120000,377147000,6690,6690,6690,6690,0
20240311,115900,377147000,6690,6690,6690,6690,5
20240311,115800,377113550,6680,6680,6680,6680,1505
20240311,115700,367060150,6650,6660,6680,6650,45
20240311,115600,366760720,6660,6660,6660,6660,0
20240311,115500,366760720,6660,6660,6660,6660,0
20240311,115400,366760720,6660,6660,6660,6660,0
20240311,115300,366760720,6660,6660,6660,6660,0
20240311,115200,366760720,6660,6660,6660,6660,0
20240311,115100,366760720,6660,6660,6660,6660,1
20240311,115000,366754060,6660,6660,6660,6660,0
20240311,114900,366754060,6660,6660,6660,6660,0
20240311,114800,366754060,6660,6660,6660,6660,0
20240311,114700,366754060,6660,6660,6660,6660,0
20240311,114600,366754060,6660,6660,6660,6660,0
20240311,114500,366754060,6660,6680,6680,6660,15
20240311,114400,366654140,6660,6660,6660,6660,0
20240311,114300,366654140,6660,6660,6660,6660,56
20240311,114200,366281180,6680,6680,6680,6680,0
20240311,114100,366281180,6680,6680,6680,6680,0
20240311,114000,366281180,6680,6680,6680,6680,1
20240311,113900,366274500,6670,6670,6670,6670,0
20240311,113800,366274500,6670,6670,6670,6670,1
20240311,113700,366267830,6670,6670,6670,6670,0
20240311,113600,366267830,6670,6670,6670,6670,0
20240311,113500,366267830,6670,6670,6670,6670,1
20240311,113400,366261160,6670,6670,6670,6670,1
20240311,113300,366254490,6680,6680,6680,6680,0
20240311,113200,366254490,6680,6680,6680,6680,7
20240311,113100,366207730,6680,6680,6680,6680,4
20240311,113000,366181010,6650,6650,6650,6650,778
20240311,112900,361007310,6650,6650,6650,6650,1
20240311,112800,361000660,6650,6650,6650,6650,0
20240311,112700,361000660,6650,6650,6650,6650,0
20240311,112600,361000660,6650,6650,6650,6650,0
20240311,112500,361000660,6650,6650,6650,6650,20
20240311,112400,360867660,6650,6650,6650,6650,0
20240311,112300,360867660,6650,6640,6650,6640,2
20240311,112200,360854370,6640,6640,6640,6640,0
20240311,112100,360854370,6640,6640,6640,6640,0
20240311,112000,360854370,6640,6640,6640,6640,268
20240311,111900,359074850,6650,6650,6650,6650,0
20240311,111800,359074850,6650,6650,6650,6650,0
20240311,111700,359074850,6650,6650,6650,6650,129
20240311,111600,358217000,6680,6680,6680,6680,0
20240311,111500,358217000,6680,6680,6680,6680,1
20240311,111400,358210320,6650,6680,6680,6650,304
20240311,111300,356186970,6680,6690,6690,6680,30
20240311,111200,355986470,6690,6690,6690,6690,4
20240311,111100,355959710,6690,6690,6690,6690,4
20240311,111000,355932950,6680,6680,6680,6680,0
20240311,110900,355932950,6680,6680,6680,6680,353
20240311,110800,353574910,6670,6670,6670,6670,54
20240311,110700,353214730,6660,6660,6660,6660,0
20240311,110600,353214730,6660,6660,6660,6660,0
20240311,110500,353214730,6660,6660,6660,6660,0
20240311,110400,353214730,6660,6660,6660,6660,0
20240311,110300,353214730,6660,6660,6660,6660,0
20240311,110200,353214730,6660,6660,6660,6660,0
20240311,110100,353214730,6660,6670,6670,6660,49
20240311,110000,352888360,6670,6670,6670,6670,503
20240311,105900,349533350,6680,6680,6680,6680,0
20240311,105800,349533350,6680,6680,6680,6680,0
20240311,105700,349533350,6680,6680,6680,6680,0
20240311,105600,349533350,6680,6680,6680,6680,0
20240311,105500,349533350,6680,6680,6680,6680,149
20240311,105400,348538030,6680,6680,6680,6680,0
20240311,105300,348538030,6680,6680,6680,6680,0
20240311,105200,348538030,6680,6680,6680,6680,0
20240311,105100,348538030,6680,6660,6680,6660,91
20240311,105000,347931950,6680,6660,6680,6660,496
20240311,104900,344628550,6680,6680,6680,6680,1
20240311,104800,344621870,6650,6650,6650,6650,30
20240311,104700,344422370,6670,6670,6670,6670,550
20240311,104600,340753870,6660,6660,6660,6660,379
20240311,104500,338229730,6650,6650,6650,6650,102
20240311,104400,337551430,6640,6630,6640,6620,474
20240311,104300,334411380,6630,6640,6640,6630,39
20240311,104200,334152430,6640,6640,6640,6640,1
20240311,104100,334145790,6640,6640,6640,6640,11
20240311,104000,334072750,6640,6640,6640,6640,2
20240311,103900,334059470,6650,6650,6660,6650,300
20240311,103800,332063470,6640,6640,6640,6640,1
20240311,103700,332056830,6640,6640,6640,6640,0
20240311,103600,332056830,6640,6640,6640,6640,0
20240311,103500,332056830,6640,6640,6640,6640,0
20240311,103400,332056830,6640,6640,6640,6640,0
20240311,103300,332056830,6640,6640,6640,6640,0
20240311,103200,332056830,6640,6640,6640,6630,1092
20240311,103100,324805980,6650,6660,6660,6640,320
20240311,103000,322676950,6660,6660,6660,6660,0
20240311,102900,322676950,6660,6660,6660,6660,2
20240311,102800,322663630,6660,6660,6660,6660,10
20240311,102700,322597030,6660,6640,6660,6640,4
20240311,102600,322570430,6640,6640,6640,6640,3
20240311,102500,322550510,6650,6650,6650,6650,50
20240311,102400,322218010,6650,6650,6650,6650,30
20240311,102300,322018510,6640,6640,6640,6640,100
20240311,102200,321354510,6640,6640,6640,6640,20
20240311,102100,321221710,6600,6600,6600,6600,0
20240311,102000,321221710,6600,6600,6600,6600,0
20240311,101900,321221710,6600,6620,6660,6600,1591
20240311,101800,310692570,6600,6600,6600,6600,300
20240311,101700,308712570,6600,6600,6600,6600,500
20240311,101600,305412570,6600,6610,6610,6600,1272
20240311,101500,297007160,6610,6610,6620,6610,92
20240311,101400,296398770,6580,6600,6600,6580,3952
20240311,101300,270383360,6600,6600,6600,6600,0
20240311,101200,270383360,6600,6620,6620,6600,651
20240311,101100,266085830,6620,6630,6630,6620,181
20240311,101000,264887410,6640,6650,6650,6640,5
20240311,100900,264854170,6660,6660,6660,6660,30
20240311,100800,264654370,6660,6660,6660,6630,5464
20240311,100700,228372660,6650,6660,6660,6650,30
20240311,100600,228173060,6650,6650,6650,6650,120
20240311,100500,227375060,6650,6650,6650,6650,156
20240311,100400,226337660,6650,6660,6660,6650,7
20240311,100300,226291090,6650,6650,6650,6650,127
20240311,100200,225446540,6640,6640,6640,6640,16
20240311,100100,225340300,6650,6650,6650,6650,1
20240311,100000,225333650,6650,6640,6650,6640,442
20240311,095900,222398570,6630,6630,6630,6630,0
20240311,095800,222398570,6630,6610,6630,6610,152
20240311,095700,221391210,6620,6610,6620,6600,613
20240311,095600,217343940,6640,6640,6640,6640,16
20240311,095500,217237700,6640,6640,6640,6640,0
20240311,095400,217237700,6640,6640,6640,6640,272
20240311,095300,215431620,6620,6640,6640,6620,6
20240311,095200,215391800,6640,6640,6640,6600,119
20240311,095100,214603600,6600,6600,6600,6600,226
20240311,095000,213112000,6610,6620,6620,6600,874
20240311,094900,207336400,6610,6640,6640,6610,623
20240311,094800,203215230,6650,6650,6650,6650,2
20240311,094700,203201930,6650,6650,6650,6650,121
20240311,094600,202397280,6650,6650,6650,6650,11
20240311,094500,202324130,6650,6650,6650,6650,3
20240311,094400,202304180,6650,6650,6650,6650,21
20240311,094300,202164530,6650,6650,6650,6650,1
20240311,094200,202157880,6630,6630,6630,6630,0
20240311,094100,202157880,6630,6630,6630,6630,0
20240311,094000,202157880,6630,6630,6630,6630,45
20240311,093900,201859530,6610,6610,6610,6580,2069
20240311,093800,188214390,6610,6600,6630,6600,1813
20240311,093700,176229540,6600,6650,6650,6600,4211
20240311,093600,148371980,6660,6680,6680,6660,113
20240311,093500,147619300,6690,6690,6690,6690,16
20240311,093400,147512260,6690,6690,6690,6690,11
20240311,093300,147438670,6690,6690,6690,6690,18
20240311,093200,147318250,6690,6690,6690,6690,100
20240311,093100,146649250,6690,6690,6690,6690,0
20240311,093000,146649250,6690,6690,6690,6690,348
20240311,092900,144321130,6690,6690,6690,6690,2
20240311,092800,144307750,6690,6690,6690,6690,35
20240311,092700,144073600,6690,6690,6690,6690,24
20240311,092600,143913040,6690,6690,6690,6690,4
20240311,092500,143886280,6650,6650,6650,6650,100
20240311,092400,143221280,6650,6660,6660,6610,6212
20240311,092300,101930990,6650,6660,6660,6650,510
20240311,092200,98538400,6690,6690,6690,6690,0
20240311,092100,98538400,6690,6680,6690,6660,5091
20240311,092000,64613600,6690,6710,6710,6680,2067
20240311,091900,50774120,6710,6750,6750,6710,1567
20240311,091800,40233460,6760,6760,6760,6760,0
20240311,091700,40233460,6760,6770,6770,6760,356
20240311,091600,37824880,6760,6760,6760,6760,247
20240311,091500,36155160,6760,6760,6760,6760,0
20240311,091400,36155160,6760,6770,6770,6760,69
20240311,091300,35688320,6770,6770,6770,6770,149
20240311,091200,34679590,6790,6790,6790,6790,73
20240311,091100,34183920,6800,6800,6800,6800,2
20240311,091000,34170320,6760,6810,6810,6760,547
20240311,090900,30449310,6810,6810,6810,6810,60
20240311,090800,30040710,6810,6800,6810,6800,198
20240311,090700,28693810,6810,6810,6810,6810,11
20240311,090600,28618900,6810,6810,6810,6810,1
20240311,090500,28612090,6810,6790,6810,6790,5
20240311,090400,28578100,6730,6730,6730,6730,328
20240311,090300,26370660,6730,6740,6740,6730,65
20240311,090200,25933110,6730,6770,6770,6730,276
20240311,090100,24069620,6770,6750,6770,6730,524
20240311,090000,20541190,6710,6820,6820,6710,3023