KissMeData/253840/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,204900,230710260,6230,6230,6230,6230,329
20240311,204800,230710260,6230,6230,6230,6230,0
20240311,204700,230710260,6230,6230,6230,6230,0
20240311,204600,230710260,6230,6230,6230,6230,0
20240311,204500,230710260,6230,6230,6230,6230,0
20240311,204400,230710260,6230,6230,6230,6230,0
20240311,204300,230710260,6230,6230,6230,6230,0
20240311,204200,230710260,6230,6230,6230,6230,0
20240311,204100,230710260,6230,6230,6230,6230,0
20240311,204000,230710260,6230,6230,6230,6230,0
20240311,203900,230710260,6230,6230,6230,6230,0
20240311,203800,230710260,6230,6230,6230,6230,0
20240311,203700,230710260,6230,6230,6230,6230,0
20240311,203600,230710260,6230,6230,6230,6230,0
20240311,203500,230710260,6230,6230,6230,6230,0
20240311,203400,230710260,6230,6230,6230,6230,0
20240311,203300,230710260,6230,6230,6230,6230,0
20240311,203200,230710260,6230,6230,6230,6230,0
20240311,203100,230710260,6230,6230,6230,6230,0
20240311,203000,230710260,6230,6230,6230,6230,0
20240311,202900,230710260,6230,6230,6230,6230,0
20240311,202800,230710260,6230,6230,6230,6230,0
20240311,202700,230710260,6230,6230,6230,6230,0
20240311,202600,230710260,6230,6230,6230,6230,0
20240311,202500,230710260,6230,6230,6230,6230,0
20240311,202400,230710260,6230,6230,6230,6230,0
20240311,202300,230710260,6230,6230,6230,6230,0
20240311,202200,230710260,6230,6230,6230,6230,0
20240311,202100,230710260,6230,6230,6230,6230,0
20240311,202000,230710260,6230,6230,6230,6230,0
20240311,201900,230710260,6230,6230,6230,6230,329
20240311,201800,230710260,6230,6230,6230,6230,0
20240311,201700,230710260,6230,6230,6230,6230,0
20240311,201600,230710260,6230,6230,6230,6230,0
20240311,201500,230710260,6230,6230,6230,6230,0
20240311,201400,230710260,6230,6230,6230,6230,0
20240311,201300,230710260,6230,6230,6230,6230,0
20240311,201200,230710260,6230,6230,6230,6230,0
20240311,201100,230710260,6230,6230,6230,6230,0
20240311,201000,230710260,6230,6230,6230,6230,0
20240311,200900,230710260,6230,6230,6230,6230,0
20240311,200800,230710260,6230,6230,6230,6230,0
20240311,200700,230710260,6230,6230,6230,6230,0
20240311,200600,230710260,6230,6230,6230,6230,0
20240311,200500,230710260,6230,6230,6230,6230,0
20240311,200400,230710260,6230,6230,6230,6230,0
20240311,200300,230710260,6230,6230,6230,6230,0
20240311,200200,230710260,6230,6230,6230,6230,0
20240311,200100,230710260,6230,6230,6230,6230,0
20240311,200000,230710260,6230,6230,6230,6230,0
20240311,195900,230710260,6230,6230,6230,6230,0
20240311,195800,230710260,6230,6230,6230,6230,0
20240311,195700,230710260,6230,6230,6230,6230,0
20240311,195600,230710260,6230,6230,6230,6230,0
20240311,195500,230710260,6230,6230,6230,6230,0
20240311,195400,230710260,6230,6230,6230,6230,0
20240311,195300,230710260,6230,6230,6230,6230,0
20240311,195200,230710260,6230,6230,6230,6230,0
20240311,195100,230710260,6230,6230,6230,6230,0
20240311,195000,230710260,6230,6230,6230,6230,0
20240311,194900,230710260,6230,6230,6230,6230,329
20240311,194800,230710260,6230,6230,6230,6230,0
20240311,194700,230710260,6230,6230,6230,6230,0
20240311,194600,230710260,6230,6230,6230,6230,0
20240311,194500,230710260,6230,6230,6230,6230,0
20240311,194400,230710260,6230,6230,6230,6230,0
20240311,194300,230710260,6230,6230,6230,6230,0
20240311,194200,230710260,6230,6230,6230,6230,0
20240311,194100,230710260,6230,6230,6230,6230,0
20240311,194000,230710260,6230,6230,6230,6230,0
20240311,193900,230710260,6230,6230,6230,6230,0
20240311,193800,230710260,6230,6230,6230,6230,0
20240311,193700,230710260,6230,6230,6230,6230,0
20240311,193600,230710260,6230,6230,6230,6230,0
20240311,193500,230710260,6230,6230,6230,6230,0
20240311,193400,230710260,6230,6230,6230,6230,0
20240311,193300,230710260,6230,6230,6230,6230,0
20240311,193200,230710260,6230,6230,6230,6230,0
20240311,193100,230710260,6230,6230,6230,6230,0
20240311,193000,230710260,6230,6230,6230,6230,0
20240311,192900,230710260,6230,6230,6230,6230,0
20240311,192800,230710260,6230,6230,6230,6230,0
20240311,192700,230710260,6230,6230,6230,6230,0
20240311,192600,230710260,6230,6230,6230,6230,0
20240311,192500,230710260,6230,6230,6230,6230,0
20240311,192400,230710260,6230,6230,6230,6230,0
20240311,192300,230710260,6230,6230,6230,6230,0
20240311,192200,230710260,6230,6230,6230,6230,0
20240311,192100,230710260,6230,6230,6230,6230,0
20240311,192000,230710260,6230,6230,6230,6230,0
20240311,191900,230710260,6230,6230,6230,6230,329
20240311,191800,230710260,6230,6230,6230,6230,0
20240311,191700,230710260,6230,6230,6230,6230,0
20240311,191600,230710260,6230,6230,6230,6230,0
20240311,191500,230710260,6230,6230,6230,6230,0
20240311,191400,230710260,6230,6230,6230,6230,0
20240311,191300,230710260,6230,6230,6230,6230,0
20240311,191200,230710260,6230,6230,6230,6230,0
20240311,191100,230710260,6230,6230,6230,6230,0
20240311,191000,230710260,6230,6230,6230,6230,0
20240311,190900,230710260,6230,6230,6230,6230,0
20240311,190800,230710260,6230,6230,6230,6230,0
20240311,190700,230710260,6230,6230,6230,6230,0
20240311,190600,230710260,6230,6230,6230,6230,0
20240311,190500,230710260,6230,6230,6230,6230,0
20240311,190400,230710260,6230,6230,6230,6230,0
20240311,190300,230710260,6230,6230,6230,6230,0
20240311,190200,230710260,6230,6230,6230,6230,0
20240311,190100,230710260,6230,6230,6230,6230,0
20240311,190000,230710260,6230,6230,6230,6230,0
20240311,185900,230710260,6230,6230,6230,6230,0
20240311,185800,230710260,6230,6230,6230,6230,0
20240311,185700,230710260,6230,6230,6230,6230,0
20240311,185600,230710260,6230,6230,6230,6230,0
20240311,185500,230710260,6230,6230,6230,6230,0
20240311,185400,230710260,6230,6230,6230,6230,0
20240311,185300,230710260,6230,6230,6230,6230,0
20240311,185200,230710260,6230,6230,6230,6230,0
20240311,185100,230710260,6230,6230,6230,6230,0
20240311,185000,230710260,6230,6230,6230,6230,0
20240311,184900,230710260,6230,6230,6230,6230,329
20240311,184800,230710260,6230,6230,6230,6230,0
20240311,184700,230710260,6230,6230,6230,6230,0
20240311,184600,230710260,6230,6230,6230,6230,0
20240311,184500,230710260,6230,6230,6230,6230,0
20240311,184400,230710260,6230,6230,6230,6230,0
20240311,184300,230710260,6230,6230,6230,6230,0
20240311,184200,230710260,6230,6230,6230,6230,0
20240311,184100,230710260,6230,6230,6230,6230,0
20240311,184000,230710260,6230,6230,6230,6230,0
20240311,183900,230710260,6230,6230,6230,6230,0
20240311,183800,230710260,6230,6230,6230,6230,0
20240311,183700,230710260,6230,6230,6230,6230,0
20240311,183600,230710260,6230,6230,6230,6230,0
20240311,183500,230710260,6230,6230,6230,6230,0
20240311,183400,230710260,6230,6230,6230,6230,0
20240311,183300,230710260,6230,6230,6230,6230,0
20240311,183200,230710260,6230,6230,6230,6230,0
20240311,183100,230710260,6230,6230,6230,6230,0
20240311,183000,230710260,6230,6230,6230,6230,0
20240311,182900,230710260,6230,6230,6230,6230,0
20240311,182800,230710260,6230,6230,6230,6230,0
20240311,182700,230710260,6230,6230,6230,6230,0
20240311,182600,230710260,6230,6230,6230,6230,0
20240311,182500,230710260,6230,6230,6230,6230,0
20240311,182400,230710260,6230,6230,6230,6230,0
20240311,182300,230710260,6230,6230,6230,6230,0
20240311,182200,230710260,6230,6230,6230,6230,0
20240311,182100,230710260,6230,6230,6230,6230,0
20240311,182000,230710260,6230,6230,6230,6230,0
20240311,181900,230710260,6230,6230,6230,6230,329
20240311,181800,230710260,6230,6230,6230,6230,0
20240311,181700,230710260,6230,6230,6230,6230,0
20240311,181600,230710260,6230,6230,6230,6230,0
20240311,181500,230710260,6230,6230,6230,6230,0
20240311,181400,230710260,6230,6230,6230,6230,0
20240311,181300,230710260,6230,6230,6230,6230,0
20240311,181200,230710260,6230,6230,6230,6230,0
20240311,181100,230710260,6230,6230,6230,6230,0
20240311,181000,230710260,6230,6230,6230,6230,0
20240311,180900,230710260,6230,6230,6230,6230,0
20240311,180800,230710260,6230,6230,6230,6230,0
20240311,180700,230710260,6230,6230,6230,6230,0
20240311,180600,230710260,6230,6230,6230,6230,0
20240311,180500,230710260,6230,6230,6230,6230,0
20240311,180400,230710260,6230,6230,6230,6230,0
20240311,180300,230710260,6230,6230,6230,6230,0
20240311,180200,230710260,6230,6230,6230,6230,0
20240311,180100,230710260,6230,6230,6230,6230,0
20240311,180000,230710260,6230,6230,6230,6230,0
20240311,175900,230710260,6230,6230,6230,6230,0
20240311,175800,230710260,6230,6230,6230,6230,0
20240311,175700,230710260,6230,6230,6230,6230,0
20240311,175600,230710260,6230,6230,6230,6230,0
20240311,175500,230710260,6230,6230,6230,6230,0
20240311,175400,230710260,6230,6230,6230,6230,0
20240311,175300,230710260,6230,6230,6230,6230,0
20240311,175200,230710260,6230,6230,6230,6230,0
20240311,175100,230710260,6230,6230,6230,6230,0
20240311,175000,230710260,6230,6230,6230,6230,0
20240311,174900,230710260,6230,6230,6230,6230,329
20240311,174800,230710260,6230,6230,6230,6230,0
20240311,174700,230710260,6230,6230,6230,6230,0
20240311,174600,230710260,6230,6230,6230,6230,0
20240311,174500,230710260,6230,6230,6230,6230,0
20240311,174400,230710260,6230,6230,6230,6230,0
20240311,174300,230710260,6230,6230,6230,6230,0
20240311,174200,230710260,6230,6230,6230,6230,0
20240311,174100,230710260,6230,6230,6230,6230,0
20240311,174000,230710260,6230,6230,6230,6230,0
20240311,173900,230710260,6230,6230,6230,6230,0
20240311,173800,230710260,6230,6230,6230,6230,0
20240311,173700,230710260,6230,6230,6230,6230,0
20240311,173600,230710260,6230,6230,6230,6230,0
20240311,173500,230710260,6230,6230,6230,6230,0
20240311,173400,230710260,6230,6230,6230,6230,0
20240311,173300,230710260,6230,6230,6230,6230,0
20240311,173200,230710260,6230,6230,6230,6230,0
20240311,173100,230710260,6230,6230,6230,6230,0
20240311,173000,230710260,6230,6230,6230,6230,0
20240311,172900,230710260,6230,6230,6230,6230,0
20240311,172800,230710260,6230,6230,6230,6230,0
20240311,172700,230710260,6230,6230,6230,6230,0
20240311,172600,230710260,6230,6230,6230,6230,0
20240311,172500,230710260,6230,6230,6230,6230,0
20240311,172400,230710260,6230,6230,6230,6230,0
20240311,172300,230710260,6230,6230,6230,6230,0
20240311,172200,230710260,6230,6230,6230,6230,0
20240311,172100,230710260,6230,6230,6230,6230,0
20240311,172000,230710260,6230,6230,6230,6230,0
20240311,171900,230710260,6230,6230,6230,6230,329
20240311,171800,230710260,6230,6230,6230,6230,0
20240311,171700,230710260,6230,6230,6230,6230,0
20240311,171600,230710260,6230,6230,6230,6230,0
20240311,171500,230710260,6230,6230,6230,6230,0
20240311,171400,230710260,6230,6230,6230,6230,0
20240311,171300,230710260,6230,6230,6230,6230,0
20240311,171200,230710260,6230,6230,6230,6230,0
20240311,171100,230710260,6230,6230,6230,6230,0
20240311,171000,230710260,6230,6230,6230,6230,0
20240311,170900,230710260,6230,6230,6230,6230,0
20240311,170800,230710260,6230,6230,6230,6230,0
20240311,170700,230710260,6230,6230,6230,6230,0
20240311,170600,230710260,6230,6230,6230,6230,0
20240311,170500,230710260,6230,6230,6230,6230,0
20240311,170400,230710260,6230,6230,6230,6230,0
20240311,170300,230710260,6230,6230,6230,6230,0
20240311,170200,230710260,6230,6230,6230,6230,0
20240311,170100,230710260,6230,6230,6230,6230,0
20240311,170000,230710260,6230,6230,6230,6230,0
20240311,165900,230710260,6230,6230,6230,6230,0
20240311,165800,230710260,6230,6230,6230,6230,0
20240311,165700,230710260,6230,6230,6230,6230,0
20240311,165600,230710260,6230,6230,6230,6230,0
20240311,165500,230710260,6230,6230,6230,6230,0
20240311,165400,230710260,6230,6230,6230,6230,0
20240311,165300,230710260,6230,6230,6230,6230,0
20240311,165200,230710260,6230,6230,6230,6230,0
20240311,165100,230710260,6230,6230,6230,6230,0
20240311,165000,230710260,6230,6230,6230,6230,0
20240311,164900,230710260,6230,6230,6230,6230,329
20240311,164800,230710260,6230,6230,6230,6230,0
20240311,164700,230710260,6230,6230,6230,6230,0
20240311,164600,230710260,6230,6230,6230,6230,0
20240311,164500,230710260,6230,6230,6230,6230,0
20240311,164400,230710260,6230,6230,6230,6230,0
20240311,164300,230710260,6230,6230,6230,6230,0
20240311,164200,230710260,6230,6230,6230,6230,0
20240311,164100,230710260,6230,6230,6230,6230,0
20240311,164000,230710260,6230,6230,6230,6230,0
20240311,163900,230710260,6230,6230,6230,6230,0
20240311,163800,230710260,6230,6230,6230,6230,0
20240311,163700,230710260,6230,6230,6230,6230,0
20240311,163600,230710260,6230,6230,6230,6230,0
20240311,163500,230710260,6230,6230,6230,6230,0
20240311,163400,230710260,6230,6230,6230,6230,0
20240311,163300,230710260,6230,6230,6230,6230,0
20240311,163200,230710260,6230,6230,6230,6230,0
20240311,163100,230710260,6230,6230,6230,6230,0
20240311,163000,230710260,6230,6230,6230,6230,0
20240311,162900,230710260,6230,6230,6230,6230,0
20240311,162800,230710260,6230,6230,6230,6230,0
20240311,162700,230710260,6230,6230,6230,6230,0
20240311,162600,230710260,6230,6230,6230,6230,0
20240311,162500,230710260,6230,6230,6230,6230,0
20240311,162400,230710260,6230,6230,6230,6230,0
20240311,162300,230710260,6230,6230,6230,6230,0
20240311,162200,230710260,6230,6230,6230,6230,0
20240311,162100,230710260,6230,6230,6230,6230,0
20240311,162000,230710260,6230,6230,6230,6230,0
20240311,161900,230710260,6230,6230,6230,6230,329
20240311,161800,230710260,6230,6230,6230,6230,0
20240311,161700,230710260,6230,6230,6230,6230,0
20240311,161600,230710260,6230,6230,6230,6230,0
20240311,161500,230710260,6230,6230,6230,6230,0
20240311,161400,230710260,6230,6230,6230,6230,0
20240311,161300,230710260,6230,6230,6230,6230,0
20240311,161200,230710260,6230,6230,6230,6230,0
20240311,161100,230710260,6230,6230,6230,6230,0
20240311,161000,230710260,6230,6230,6230,6230,0
20240311,160900,230710260,6230,6230,6230,6230,0
20240311,160800,230710260,6230,6230,6230,6230,0
20240311,160700,230710260,6230,6230,6230,6230,0
20240311,160600,230710260,6230,6230,6230,6230,0
20240311,160500,230710260,6230,6230,6230,6230,0
20240311,160400,230710260,6230,6230,6230,6230,0
20240311,160300,230710260,6230,6230,6230,6230,0
20240311,160200,230710260,6230,6230,6230,6230,0
20240311,160100,230710260,6230,6230,6230,6230,0
20240311,160000,230710260,6230,6230,6230,6230,0
20240311,155900,230710260,6230,6230,6230,6230,0
20240311,155800,230710260,6230,6230,6230,6230,0
20240311,155700,230710260,6230,6230,6230,6230,0
20240311,155600,230710260,6230,6230,6230,6230,0
20240311,155500,230710260,6230,6230,6230,6230,0
20240311,155400,230710260,6230,6230,6230,6230,0
20240311,155300,230710260,6230,6230,6230,6230,0
20240311,155200,230710260,6230,6230,6230,6230,0
20240311,155100,230710260,6230,6230,6230,6230,0
20240311,155000,230710260,6230,6230,6230,6230,0
20240311,154900,230710260,6230,6230,6230,6230,329
20240311,154800,230710260,6230,6230,6230,6230,0
20240311,154700,230710260,6230,6230,6230,6230,0
20240311,154600,230710260,6230,6230,6230,6230,0
20240311,154500,230710260,6230,6230,6230,6230,0
20240311,154400,230710260,6230,6230,6230,6230,0
20240311,154300,230710260,6230,6230,6230,6230,0
20240311,154200,230710260,6230,6230,6230,6230,0
20240311,154100,230710260,6230,6230,6230,6230,0
20240311,154000,230710260,6230,6230,6230,6230,0
20240311,153900,230710260,6230,6230,6230,6230,0
20240311,153800,230710260,6230,6230,6230,6230,0
20240311,153700,230710260,6230,6230,6230,6230,0
20240311,153600,230710260,6230,6230,6230,6230,0
20240311,153500,230710260,6230,6230,6230,6230,0
20240311,153400,230710260,6230,6230,6230,6230,0
20240311,153300,230710260,6230,6230,6230,6230,0
20240311,153200,230710260,6230,6230,6230,6230,0
20240311,153100,230710260,6230,6230,6230,6230,0
20240311,153000,230710260,6230,6230,6230,6230,329
20240311,152900,228660590,6230,6230,6230,6230,0
20240311,152800,228660590,6230,6230,6230,6230,0
20240311,152700,228660590,6230,6230,6230,6230,0
20240311,152600,228660590,6230,6230,6230,6230,0
20240311,152500,228660590,6230,6230,6230,6230,0
20240311,152400,228660590,6230,6230,6230,6230,0
20240311,152300,228660590,6230,6230,6230,6230,0
20240311,152200,228660590,6230,6230,6230,6230,0
20240311,152100,228660590,6230,6230,6230,6230,0
20240311,152000,228660590,6230,6230,6230,6230,0
20240311,151900,228660590,6230,6230,6230,6230,55
20240311,151800,228317940,6230,6230,6230,6230,0
20240311,151700,228317940,6230,6230,6230,6230,0
20240311,151600,228317940,6230,6230,6230,6230,10
20240311,151500,228255640,6230,6230,6230,6230,0
20240311,151400,228255640,6230,6230,6230,6230,0
20240311,151300,228255640,6230,6230,6230,6230,195
20240311,151200,227040790,6230,6230,6230,6230,2
20240311,151100,227028330,6230,6240,6240,6230,391
20240311,151000,224591720,6250,6250,6250,6250,0
20240311,150900,224591720,6250,6250,6250,6250,8
20240311,150800,224541720,6250,6250,6250,6250,24
20240311,150700,224391720,6250,6250,6250,6250,0
20240311,150600,224391720,6250,6240,6250,6240,11
20240311,150500,224323050,6240,6240,6240,6240,8
20240311,150400,224273130,6240,6240,6240,6240,224
20240311,150300,222875370,6240,6240,6240,6240,0
20240311,150200,222875370,6240,6240,6240,6240,0
20240311,150100,222875370,6240,6240,6240,6240,1
20240311,150000,222869130,6240,6240,6240,6240,0
20240311,145900,222869130,6240,6240,6240,6240,31
20240311,145800,222675690,6240,6240,6240,6240,8
20240311,145700,222625770,6250,6250,6250,6250,0
20240311,145600,222625770,6250,6250,6250,6250,0
20240311,145500,222625770,6250,6250,6250,6250,0
20240311,145400,222625770,6250,6250,6250,6250,0
20240311,145300,222625770,6250,6240,6250,6240,9
20240311,145200,222569600,6230,6230,6230,6230,4
20240311,145100,222544680,6240,6230,6240,6230,5
20240311,145000,222513520,6230,6240,6240,6230,110
20240311,144900,221827150,6240,6240,6240,6240,0
20240311,144800,221827150,6240,6240,6240,6240,0
20240311,144700,221827150,6240,6240,6240,6240,0
20240311,144600,221827150,6240,6230,6240,6230,46
20240311,144500,221540310,6230,6230,6230,6230,2
20240311,144400,221527850,6230,6210,6240,6210,570
20240311,144300,217978090,6210,6210,6210,6210,0
20240311,144200,217978090,6210,6210,6210,6210,0
20240311,144100,217978090,6210,6210,6210,6210,0
20240311,144000,217978090,6210,6210,6210,6210,0
20240311,143900,217978090,6210,6210,6210,6210,0
20240311,143800,217978090,6210,6200,6210,6190,371
20240311,143700,215676800,6200,6200,6200,6200,0
20240311,143600,215676800,6200,6200,6200,6200,233
20240311,143500,214232200,6200,6200,6200,6200,10
20240311,143400,214170200,6200,6200,6200,6200,0
20240311,143300,214170200,6200,6200,6200,6200,2
20240311,143200,214157800,6210,6210,6210,6210,0
20240311,143100,214157800,6210,6210,6210,6210,0
20240311,143000,214157800,6210,6210,6210,6210,0
20240311,142900,214157800,6210,6210,6210,6210,0
20240311,142800,214157800,6210,6210,6210,6210,0
20240311,142700,214157800,6210,6200,6210,6200,333
20240311,142600,212093170,6210,6210,6210,6210,1
20240311,142500,212086960,6210,6210,6210,6210,0
20240311,142400,212086960,6210,6210,6210,6210,0
20240311,142300,212086960,6210,6210,6210,6210,0
20240311,142200,212086960,6210,6210,6210,6210,2
20240311,142100,212074540,6210,6210,6210,6210,0
20240311,142000,212074540,6210,6210,6210,6210,0
20240311,141900,212074540,6210,6210,6210,6210,0
20240311,141800,212074540,6210,6210,6210,6210,0
20240311,141700,212074540,6210,6210,6210,6210,0
20240311,141600,212074540,6210,6210,6210,6210,0
20240311,141500,212074540,6210,6210,6210,6210,0
20240311,141400,212074540,6210,6210,6210,6210,0
20240311,141300,212074540,6210,6210,6210,6210,0
20240311,141200,212074540,6210,6210,6210,6210,0
20240311,141100,212074540,6210,6210,6210,6210,0
20240311,141000,212074540,6210,6210,6210,6210,0
20240311,140900,212074540,6210,6210,6210,6210,0
20240311,140800,212074540,6210,6210,6210,6210,0
20240311,140700,212074540,6210,6210,6210,6210,0
20240311,140600,212074540,6210,6210,6210,6210,5
20240311,140500,212043490,6200,6200,6200,6200,0
20240311,140400,212043490,6200,6200,6200,6200,0
20240311,140300,212043490,6200,6200,6200,6200,0
20240311,140200,212043490,6200,6200,6200,6200,0
20240311,140100,212043490,6200,6200,6200,6200,0
20240311,140000,212043490,6200,6200,6200,6200,0
20240311,135900,212043490,6200,6200,6200,6200,0
20240311,135800,212043490,6200,6200,6200,6200,0
20240311,135700,212043490,6200,6200,6200,6200,0
20240311,135600,212043490,6200,6200,6200,6200,103
20240311,135500,211404890,6200,6200,6200,6200,0
20240311,135400,211404890,6200,6200,6200,6200,0
20240311,135300,211404890,6200,6200,6200,6200,0
20240311,135200,211404890,6200,6200,6200,6200,0
20240311,135100,211404890,6200,6200,6200,6200,0
20240311,135000,211404890,6200,6200,6200,6200,0
20240311,134900,211404890,6200,6200,6200,6200,0
20240311,134800,211404890,6200,6210,6210,6200,65
20240311,134700,211001370,6210,6210,6210,6210,0
20240311,134600,211001370,6210,6210,6210,6210,10
20240311,134500,210939270,6200,6200,6200,6200,0
20240311,134400,210939270,6200,6200,6200,6200,0
20240311,134300,210939270,6200,6200,6200,6200,0
20240311,134200,210939270,6200,6200,6200,6200,0
20240311,134100,210939270,6200,6200,6200,6200,0
20240311,134000,210939270,6200,6200,6200,6200,0
20240311,133900,210939270,6200,6200,6200,6200,0
20240311,133800,210939270,6200,6200,6200,6200,5
20240311,133700,210908270,6190,6190,6190,6190,0
20240311,133600,210908270,6190,6190,6190,6190,0
20240311,133500,210908270,6190,6190,6190,6190,5
20240311,133400,210877320,6190,6220,6220,6190,607
20240311,133300,207110920,6220,6220,6220,6220,29
20240311,133200,206930540,6220,6230,6230,6220,176
20240311,133100,205834120,6230,6230,6230,6230,630
20240311,133000,201909220,6230,6230,6230,6230,0
20240311,132900,201909220,6230,6230,6230,6230,0
20240311,132800,201909220,6230,6230,6230,6230,0
20240311,132700,201909220,6230,6230,6230,6230,0
20240311,132600,201909220,6230,6230,6230,6230,0
20240311,132500,201909220,6230,6230,6230,6230,0
20240311,132400,201909220,6230,6230,6230,6230,20
20240311,132300,201784620,6210,6210,6210,6210,0
20240311,132200,201784620,6210,6210,6210,6210,0
20240311,132100,201784620,6210,6210,6210,6210,0
20240311,132000,201784620,6210,6210,6210,6210,0
20240311,131900,201784620,6210,6210,6210,6210,0
20240311,131800,201784620,6210,6210,6210,6210,0
20240311,131700,201784620,6210,6210,6210,6210,0
20240311,131600,201784620,6210,6210,6210,6200,1029
20240311,131500,195402860,6210,6210,6210,6210,0
20240311,131400,195402860,6210,6210,6210,6210,0
20240311,131300,195402860,6210,6210,6210,6210,0
20240311,131200,195402860,6210,6210,6210,6210,0
20240311,131100,195402860,6210,6210,6210,6210,0
20240311,131000,195402860,6210,6220,6220,6210,500
20240311,130900,192297820,6220,6220,6220,6220,0
20240311,130800,192297820,6220,6220,6220,6220,166
20240311,130700,191265300,6220,6220,6220,6220,0
20240311,130600,191265300,6220,6220,6220,6220,0
20240311,130500,191265300,6220,6220,6220,6220,91
20240311,130400,190699280,6240,6240,6240,6240,0
20240311,130300,190699280,6240,6240,6240,6240,0
20240311,130200,190699280,6240,6240,6240,6240,22
20240311,130100,190562000,6240,6240,6240,6240,0
20240311,130000,190562000,6240,6240,6240,6240,9
20240311,125900,190505840,6250,6250,6250,6250,5
20240311,125800,190474590,6240,6240,6240,6240,0
20240311,125700,190474590,6240,6240,6240,6240,0
20240311,125600,190474590,6240,6240,6240,6240,11
20240311,125500,190405950,6250,6250,6250,6250,0
20240311,125400,190405950,6250,6250,6250,6250,0
20240311,125300,190405950,6250,6250,6250,6250,0
20240311,125200,190405950,6250,6250,6250,6250,0
20240311,125100,190405950,6250,6250,6250,6250,0
20240311,125000,190405950,6250,6250,6250,6250,0
20240311,124900,190405950,6250,6250,6250,6250,0
20240311,124800,190405950,6250,6250,6250,6250,0
20240311,124700,190405950,6250,6250,6250,6250,0
20240311,124600,190405950,6250,6250,6250,6250,0
20240311,124500,190405950,6250,6250,6250,6250,128
20240311,124400,189605950,6250,6250,6250,6250,0
20240311,124300,189605950,6250,6250,6250,6250,0
20240311,124200,189605950,6250,6250,6250,6250,0
20240311,124100,189605950,6250,6250,6250,6250,0
20240311,124000,189605950,6250,6250,6250,6250,0
20240311,123900,189605950,6250,6240,6250,6240,100
20240311,123800,188981310,6230,6230,6230,6230,2
20240311,123700,188968850,6230,6230,6230,6230,7
20240311,123600,188925240,6230,6240,6240,6230,201
20240311,123500,187671130,6230,6230,6230,6230,0
20240311,123400,187671130,6230,6230,6230,6230,0
20240311,123300,187671130,6230,6240,6240,6230,17
20240311,123200,187565060,6210,6210,6210,6210,0
20240311,123100,187565060,6210,6210,6210,6210,45
20240311,123000,187285610,6240,6240,6240,6240,0
20240311,122900,187285610,6240,6240,6240,6240,0
20240311,122800,187285610,6240,6240,6240,6240,0
20240311,122700,187285610,6240,6240,6240,6240,0
20240311,122600,187285610,6240,6240,6240,6240,0
20240311,122500,187285610,6240,6240,6240,6240,2
20240311,122400,187273130,6200,6200,6200,6200,0
20240311,122300,187273130,6200,6210,6210,6200,41
20240311,122200,187018820,6210,6210,6210,6210,0
20240311,122100,187018820,6210,6210,6210,6210,0
20240311,122000,187018820,6210,6210,6210,6210,0
20240311,121900,187018820,6210,6210,6210,6210,0
20240311,121800,187018820,6210,6210,6210,6210,0
20240311,121700,187018820,6210,6210,6210,6210,2
20240311,121600,187006400,6210,6210,6210,6210,0
20240311,121500,187006400,6210,6210,6210,6210,0
20240311,121400,187006400,6210,6210,6210,6210,18
20240311,121300,186894620,6210,6210,6210,6210,0
20240311,121200,186894620,6210,6210,6210,6210,121
20240311,121100,186143210,6230,6230,6230,6230,103
20240311,121000,185501520,6230,6230,6230,6230,11
20240311,120900,185432990,6200,6200,6200,6200,0
20240311,120800,185432990,6200,6220,6220,6200,5
20240311,120700,185401970,6210,6210,6210,6210,0
20240311,120600,185401970,6210,6210,6210,6210,0
20240311,120500,185401970,6210,6210,6210,6210,0
20240311,120400,185401970,6210,6210,6210,6210,0
20240311,120300,185401970,6210,6210,6210,6210,0
20240311,120200,185401970,6210,6210,6210,6210,0
20240311,120100,185401970,6210,6210,6210,6210,0
20240311,120000,185401970,6210,6210,6210,6210,0
20240311,115900,185401970,6210,6210,6210,6210,0
20240311,115800,185401970,6210,6210,6210,6210,0
20240311,115700,185401970,6210,6210,6210,6210,2
20240311,115600,185389550,6200,6200,6200,6200,0
20240311,115500,185389550,6200,6200,6200,6200,1
20240311,115400,185383350,6210,6210,6210,6210,0
20240311,115300,185383350,6210,6230,6230,6210,221
20240311,115200,184010480,6230,6230,6230,6230,16
20240311,115100,183910800,6200,6200,6200,6200,0
20240311,115000,183910800,6200,6210,6210,6200,972
20240311,114900,177876410,6210,6210,6210,6210,0
20240311,114800,177876410,6210,6210,6210,6210,0
20240311,114700,177876410,6210,6210,6210,6210,0
20240311,114600,177876410,6210,6210,6210,6210,0
20240311,114500,177876410,6210,6210,6210,6210,0
20240311,114400,177876410,6210,6210,6210,6210,0
20240311,114300,177876410,6210,6210,6210,6210,0
20240311,114200,177876410,6210,6210,6210,6210,0
20240311,114100,177876410,6210,6210,6210,6210,0
20240311,114000,177876410,6210,6210,6210,6210,0
20240311,113900,177876410,6210,6210,6210,6210,0
20240311,113800,177876410,6210,6210,6210,6210,0
20240311,113700,177876410,6210,6210,6210,6210,0
20240311,113600,177876410,6210,6220,6220,6210,250
20240311,113500,176323780,6220,6220,6220,6220,0
20240311,113400,176323780,6220,6220,6220,6220,0
20240311,113300,176323780,6220,6220,6220,6220,0
20240311,113200,176323780,6220,6220,6220,6220,670
20240311,113100,172156380,6240,6240,6240,6240,0
20240311,113000,172156380,6240,6240,6240,6240,0
20240311,112900,172156380,6240,6240,6240,6240,0
20240311,112800,172156380,6240,6240,6240,6240,0
20240311,112700,172156380,6240,6240,6240,6240,0
20240311,112600,172156380,6240,6240,6240,6240,0
20240311,112500,172156380,6240,6240,6240,6240,0
20240311,112400,172156380,6240,6240,6240,6240,20
20240311,112300,172031580,6240,6240,6240,6240,7
20240311,112200,171987900,6230,6230,6230,6230,0
20240311,112100,171987900,6230,6230,6230,6230,0
20240311,112000,171987900,6230,6240,6240,6230,2085
20240311,111900,158986630,6250,6250,6250,6250,200
20240311,111800,157736630,6250,6250,6250,6250,0
20240311,111700,157736630,6250,6250,6250,6250,8
20240311,111600,157686630,6250,6250,6250,6250,0
20240311,111500,157686630,6250,6250,6250,6250,0
20240311,111400,157686630,6250,6250,6250,6250,0
20240311,111300,157686630,6250,6250,6250,6250,0
20240311,111200,157686630,6250,6250,6250,6250,400
20240311,111100,155186630,6250,6250,6250,6250,310
20240311,111000,153249130,6250,6250,6250,6250,0
20240311,110900,153249130,6250,6250,6250,6250,0
20240311,110800,153249130,6250,6250,6250,6250,0
20240311,110700,153249130,6250,6250,6250,6250,0
20240311,110600,153249130,6250,6250,6250,6250,0
20240311,110500,153249130,6250,6250,6250,6250,0
20240311,110400,153249130,6250,6250,6250,6250,1
20240311,110300,153242880,6250,6250,6250,6250,45
20240311,110200,152961630,6270,6270,6270,6270,1
20240311,110100,152955360,6250,6260,6260,6250,1251
20240311,110000,145124110,6260,6260,6260,6260,14
20240311,105900,145036470,6260,6260,6260,6260,0
20240311,105800,145036470,6260,6260,6260,6260,300
20240311,105700,143158470,6260,6260,6260,6260,0
20240311,105600,143158470,6260,6280,6280,6260,2031
20240311,105500,130419740,6280,6280,6280,6280,1
20240311,105400,130413460,6280,6280,6280,6280,1
20240311,105300,130407180,6280,6280,6280,6280,6
20240311,105200,130369500,6280,6280,6280,6280,42
20240311,105100,130105740,6280,6280,6280,6280,0
20240311,105000,130105740,6280,6280,6280,6280,4
20240311,104900,130080620,6280,6280,6280,6280,4
20240311,104800,130055500,6280,6290,6290,6280,126
20240311,104700,129264180,6280,6280,6280,6280,0
20240311,104600,129264180,6280,6280,6280,6280,0
20240311,104500,129264180,6280,6280,6300,6280,880
20240311,104400,123729250,6280,6260,6280,6260,298
20240311,104300,121860620,6260,6270,6270,6260,15
20240311,104200,121766590,6270,6260,6270,6260,44
20240311,104100,121490960,6260,6260,6260,6260,1
20240311,104000,121484700,6250,6250,6250,6250,85
20240311,103900,120953450,6250,6250,6250,6250,20
20240311,103800,120828450,6250,6250,6250,6250,1
20240311,103700,120822200,6250,6250,6250,6250,29
20240311,103600,120640950,6240,6240,6240,6240,0
20240311,103500,120640950,6240,6240,6240,6240,0
20240311,103400,120640950,6240,6240,6240,6240,0
20240311,103300,120640950,6240,6240,6240,6240,0
20240311,103200,120640950,6240,6240,6240,6240,10
20240311,103100,120578550,6240,6240,6240,6240,0
20240311,103000,120578550,6240,6240,6240,6240,0
20240311,102900,120578550,6240,6240,6240,6240,0
20240311,102800,120578550,6240,6240,6240,6240,400
20240311,102700,118082550,6240,6240,6240,6240,1
20240311,102600,118076310,6240,6240,6240,6240,70
20240311,102500,117639510,6240,6240,6240,6240,0
20240311,102400,117639510,6240,6240,6240,6240,0
20240311,102300,117639510,6240,6240,6240,6240,0
20240311,102200,117639510,6240,6240,6240,6240,10
20240311,102100,117577110,6230,6230,6230,6230,0
20240311,102000,117577110,6230,6230,6230,6230,0
20240311,101900,117577110,6230,6240,6240,6230,17
20240311,101800,117471070,6250,6250,6250,6250,0
20240311,101700,117471070,6250,6250,6250,6250,0
20240311,101600,117471070,6250,6250,6250,6250,0
20240311,101500,117471070,6250,6250,6250,6250,0
20240311,101400,117471070,6250,6250,6250,6250,0
20240311,101300,117471070,6250,6250,6250,6250,0
20240311,101200,117471070,6250,6250,6250,6250,12
20240311,101100,117396070,6250,6250,6250,6240,104
20240311,101000,116747080,6250,6260,6260,6250,433
20240311,100900,114040630,6270,6270,6270,6270,0
20240311,100800,114040630,6270,6270,6270,6270,8
20240311,100700,113990470,6270,6270,6270,6270,0
20240311,100600,113990470,6270,6250,6270,6250,15
20240311,100500,113896620,6250,6250,6250,6250,0
20240311,100400,113896620,6250,6260,6260,6250,200
20240311,100300,112646520,6270,6270,6270,6270,20
20240311,100200,112521120,6280,6280,6280,6280,226
20240311,100100,111101840,6290,6300,6300,6290,192
20240311,100000,109892390,6300,6300,6300,6300,0
20240311,095900,109892390,6300,6300,6300,6300,17
20240311,095800,109785290,6320,6320,6320,6320,0
20240311,095700,109785290,6320,6320,6320,6320,1
20240311,095600,109778970,6350,6350,6350,6350,0
20240311,095500,109778970,6350,6320,6350,6320,547
20240311,095400,106312430,6300,6300,6300,6300,692
20240311,095300,101952830,6330,6330,6330,6300,225
20240311,095200,100532410,6320,6340,6340,6300,434
20240311,095100,97784520,6330,6250,6330,6250,3431
20240311,095000,76151260,6230,6230,6230,6230,2
20240311,094900,76138800,6220,6220,6220,6220,0
20240311,094800,76138800,6220,6220,6220,6220,217
20240311,094700,74789060,6220,6240,6240,6220,125
20240311,094600,74010620,6260,6260,6260,6260,0
20240311,094500,74010620,6260,6260,6260,6260,0
20240311,094400,74010620,6260,6240,6260,6240,100
20240311,094300,73385550,6230,6230,6230,6230,11
20240311,094200,73317020,6220,6220,6220,6220,176
20240311,094100,72222300,6210,6210,6210,6210,0
20240311,094000,72222300,6210,6210,6210,6210,50
20240311,093900,71911800,6210,6220,6220,6210,187
20240311,093800,70748720,6220,6220,6220,6220,0
20240311,093700,70748720,6220,6240,6240,6220,22
20240311,093600,70611560,6230,6230,6230,6230,0
20240311,093500,70611560,6230,6230,6230,6230,5
20240311,093400,70580410,6230,6230,6230,6230,335
20240311,093300,68493360,6230,6230,6230,6230,0
20240311,093200,68493360,6230,6230,6230,6230,0
20240311,093100,68493360,6230,6230,6230,6230,0
20240311,093000,68493360,6230,6230,6230,6230,0
20240311,092900,68493360,6230,6230,6230,6230,50
20240311,092800,68181860,6230,6240,6240,6180,1032
20240311,092700,61786020,6230,6230,6230,6230,4
20240311,092600,61761100,6210,6210,6210,6210,6
20240311,092500,61723840,6210,6240,6240,6210,375
20240311,092400,59388580,6240,6260,6260,6240,558
20240311,092300,55906580,6260,6250,6260,6250,719
20240311,092200,51412710,6280,6280,6280,6280,200
20240311,092100,50156710,6260,6260,6260,6260,177
20240311,092000,49048690,6290,6290,6290,6290,0
20240311,091900,49048690,6290,6290,6290,6290,24
20240311,091800,48897730,6300,6290,6300,6280,950
20240311,091700,42922410,6300,6300,6300,6300,20
20240311,091600,42796410,6300,6290,6320,6290,169
20240311,091500,41730140,6290,6300,6310,6290,706
20240311,091400,37281040,6290,6280,6290,6280,487
20240311,091300,34220400,6280,6220,6280,6220,1373
20240311,091200,25641070,6220,6220,6220,6220,6
20240311,091100,25603750,6240,6220,6240,6220,138
20240311,091000,24742930,6220,6230,6230,6220,1000
20240311,090900,18522740,6220,6220,6220,6220,260
20240311,090800,16905540,6200,6200,6200,6200,20
20240311,090700,16781540,6200,6200,6200,6200,835
20240311,090600,11604540,6160,6180,6180,6160,264
20240311,090500,9974560,6160,6160,6160,6160,0
20240311,090400,9974560,6160,6160,6160,6160,58
20240311,090300,9617280,6160,6160,6160,6160,5
20240311,090200,9586480,6160,6170,6170,6160,309
20240311,090100,7680450,6180,6180,6180,6180,85
20240311,090000,7155150,6190,6280,6280,6190,1106