KissMeData/347860/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,211300,918825190,6550,6550,6550,6550,3742
20240305,211200,918825190,6550,6550,6550,6550,0
20240305,211100,918825190,6550,6550,6550,6550,0
20240305,211000,918825190,6550,6550,6550,6550,0
20240305,210900,918825190,6550,6550,6550,6550,0
20240305,210800,918825190,6550,6550,6550,6550,0
20240305,210700,918825190,6550,6550,6550,6550,0
20240305,210600,918825190,6550,6550,6550,6550,0
20240305,210500,918825190,6550,6550,6550,6550,0
20240305,210400,918825190,6550,6550,6550,6550,0
20240305,210300,918825190,6550,6550,6550,6550,0
20240305,210200,918825190,6550,6550,6550,6550,0
20240305,210100,918825190,6550,6550,6550,6550,0
20240305,210000,918825190,6550,6550,6550,6550,0
20240305,205900,918825190,6550,6550,6550,6550,0
20240305,205800,918825190,6550,6550,6550,6550,0
20240305,205700,918825190,6550,6550,6550,6550,0
20240305,205600,918825190,6550,6550,6550,6550,0
20240305,205500,918825190,6550,6550,6550,6550,0
20240305,205400,918825190,6550,6550,6550,6550,0
20240305,205300,918825190,6550,6550,6550,6550,0
20240305,205200,918825190,6550,6550,6550,6550,0
20240305,205100,918825190,6550,6550,6550,6550,0
20240305,205000,918825190,6550,6550,6550,6550,0
20240305,204900,918825190,6550,6550,6550,6550,0
20240305,204800,918825190,6550,6550,6550,6550,0
20240305,204700,918825190,6550,6550,6550,6550,0
20240305,204600,918825190,6550,6550,6550,6550,0
20240305,204500,918825190,6550,6550,6550,6550,0
20240305,204400,918825190,6550,6550,6550,6550,0
20240305,204300,918825190,6550,6550,6550,6550,3742
20240305,204200,918825190,6550,6550,6550,6550,0
20240305,204100,918825190,6550,6550,6550,6550,0
20240305,204000,918825190,6550,6550,6550,6550,0
20240305,203900,918825190,6550,6550,6550,6550,0
20240305,203800,918825190,6550,6550,6550,6550,0
20240305,203700,918825190,6550,6550,6550,6550,0
20240305,203600,918825190,6550,6550,6550,6550,0
20240305,203500,918825190,6550,6550,6550,6550,0
20240305,203400,918825190,6550,6550,6550,6550,0
20240305,203300,918825190,6550,6550,6550,6550,0
20240305,203200,918825190,6550,6550,6550,6550,0
20240305,203100,918825190,6550,6550,6550,6550,0
20240305,203000,918825190,6550,6550,6550,6550,0
20240305,202900,918825190,6550,6550,6550,6550,0
20240305,202800,918825190,6550,6550,6550,6550,0
20240305,202700,918825190,6550,6550,6550,6550,0
20240305,202600,918825190,6550,6550,6550,6550,0
20240305,202500,918825190,6550,6550,6550,6550,0
20240305,202400,918825190,6550,6550,6550,6550,0
20240305,202300,918825190,6550,6550,6550,6550,0
20240305,202200,918825190,6550,6550,6550,6550,0
20240305,202100,918825190,6550,6550,6550,6550,0
20240305,202000,918825190,6550,6550,6550,6550,0
20240305,201900,918825190,6550,6550,6550,6550,0
20240305,201800,918825190,6550,6550,6550,6550,0
20240305,201700,918825190,6550,6550,6550,6550,0
20240305,201600,918825190,6550,6550,6550,6550,0
20240305,201500,918825190,6550,6550,6550,6550,0
20240305,201400,918825190,6550,6550,6550,6550,0
20240305,201300,918825190,6550,6550,6550,6550,3742
20240305,201200,918825190,6550,6550,6550,6550,0
20240305,201100,918825190,6550,6550,6550,6550,0
20240305,201000,918825190,6550,6550,6550,6550,0
20240305,200900,918825190,6550,6550,6550,6550,0
20240305,200800,918825190,6550,6550,6550,6550,0
20240305,200700,918825190,6550,6550,6550,6550,0
20240305,200600,918825190,6550,6550,6550,6550,0
20240305,200500,918825190,6550,6550,6550,6550,0
20240305,200400,918825190,6550,6550,6550,6550,0
20240305,200300,918825190,6550,6550,6550,6550,0
20240305,200200,918825190,6550,6550,6550,6550,0
20240305,200100,918825190,6550,6550,6550,6550,0
20240305,200000,918825190,6550,6550,6550,6550,0
20240305,195900,918825190,6550,6550,6550,6550,0
20240305,195800,918825190,6550,6550,6550,6550,0
20240305,195700,918825190,6550,6550,6550,6550,0
20240305,195600,918825190,6550,6550,6550,6550,0
20240305,195500,918825190,6550,6550,6550,6550,0
20240305,195400,918825190,6550,6550,6550,6550,0
20240305,195300,918825190,6550,6550,6550,6550,0
20240305,195200,918825190,6550,6550,6550,6550,0
20240305,195100,918825190,6550,6550,6550,6550,0
20240305,195000,918825190,6550,6550,6550,6550,0
20240305,194900,918825190,6550,6550,6550,6550,0
20240305,194800,918825190,6550,6550,6550,6550,0
20240305,194700,918825190,6550,6550,6550,6550,0
20240305,194600,918825190,6550,6550,6550,6550,0
20240305,194500,918825190,6550,6550,6550,6550,0
20240305,194400,918825190,6550,6550,6550,6550,0
20240305,194300,918825190,6550,6550,6550,6550,3742
20240305,194200,918825190,6550,6550,6550,6550,0
20240305,194100,918825190,6550,6550,6550,6550,0
20240305,194000,918825190,6550,6550,6550,6550,0
20240305,193900,918825190,6550,6550,6550,6550,0
20240305,193800,918825190,6550,6550,6550,6550,0
20240305,193700,918825190,6550,6550,6550,6550,0
20240305,193600,918825190,6550,6550,6550,6550,0
20240305,193500,918825190,6550,6550,6550,6550,0
20240305,193400,918825190,6550,6550,6550,6550,0
20240305,193300,918825190,6550,6550,6550,6550,0
20240305,193200,918825190,6550,6550,6550,6550,0
20240305,193100,918825190,6550,6550,6550,6550,0
20240305,193000,918825190,6550,6550,6550,6550,0
20240305,192900,918825190,6550,6550,6550,6550,0
20240305,192800,918825190,6550,6550,6550,6550,0
20240305,192700,918825190,6550,6550,6550,6550,0
20240305,192600,918825190,6550,6550,6550,6550,0
20240305,192500,918825190,6550,6550,6550,6550,0
20240305,192400,918825190,6550,6550,6550,6550,0
20240305,192300,918825190,6550,6550,6550,6550,0
20240305,192200,918825190,6550,6550,6550,6550,0
20240305,192100,918825190,6550,6550,6550,6550,0
20240305,192000,918825190,6550,6550,6550,6550,0
20240305,191900,918825190,6550,6550,6550,6550,0
20240305,191800,918825190,6550,6550,6550,6550,0
20240305,191700,918825190,6550,6550,6550,6550,0
20240305,191600,918825190,6550,6550,6550,6550,0
20240305,191500,918825190,6550,6550,6550,6550,0
20240305,191400,918825190,6550,6550,6550,6550,0
20240305,191300,918825190,6550,6550,6550,6550,3742
20240305,191200,918825190,6550,6550,6550,6550,0
20240305,191100,918825190,6550,6550,6550,6550,0
20240305,191000,918825190,6550,6550,6550,6550,0
20240305,190900,918825190,6550,6550,6550,6550,0
20240305,190800,918825190,6550,6550,6550,6550,0
20240305,190700,918825190,6550,6550,6550,6550,0
20240305,190600,918825190,6550,6550,6550,6550,0
20240305,190500,918825190,6550,6550,6550,6550,0
20240305,190400,918825190,6550,6550,6550,6550,0
20240305,190300,918825190,6550,6550,6550,6550,0
20240305,190200,918825190,6550,6550,6550,6550,0
20240305,190100,918825190,6550,6550,6550,6550,0
20240305,190000,918825190,6550,6550,6550,6550,0
20240305,185900,918825190,6550,6550,6550,6550,0
20240305,185800,918825190,6550,6550,6550,6550,0
20240305,185700,918825190,6550,6550,6550,6550,0
20240305,185600,918825190,6550,6550,6550,6550,0
20240305,185500,918825190,6550,6550,6550,6550,0
20240305,185400,918825190,6550,6550,6550,6550,0
20240305,185300,918825190,6550,6550,6550,6550,0
20240305,185200,918825190,6550,6550,6550,6550,0
20240305,185100,918825190,6550,6550,6550,6550,0
20240305,185000,918825190,6550,6550,6550,6550,0
20240305,184900,918825190,6550,6550,6550,6550,0
20240305,184800,918825190,6550,6550,6550,6550,0
20240305,184700,918825190,6550,6550,6550,6550,0
20240305,184600,918825190,6550,6550,6550,6550,0
20240305,184500,918825190,6550,6550,6550,6550,0
20240305,184400,918825190,6550,6550,6550,6550,0
20240305,184300,918825190,6550,6550,6550,6550,3742
20240305,184200,918825190,6550,6550,6550,6550,0
20240305,184100,918825190,6550,6550,6550,6550,0
20240305,184000,918825190,6550,6550,6550,6550,0
20240305,183900,918825190,6550,6550,6550,6550,0
20240305,183800,918825190,6550,6550,6550,6550,0
20240305,183700,918825190,6550,6550,6550,6550,0
20240305,183600,918825190,6550,6550,6550,6550,0
20240305,183500,918825190,6550,6550,6550,6550,0
20240305,183400,918825190,6550,6550,6550,6550,0
20240305,183300,918825190,6550,6550,6550,6550,0
20240305,183200,918825190,6550,6550,6550,6550,0
20240305,183100,918825190,6550,6550,6550,6550,0
20240305,183000,918825190,6550,6550,6550,6550,0
20240305,182900,918825190,6550,6550,6550,6550,0
20240305,182800,918825190,6550,6550,6550,6550,0
20240305,182700,918825190,6550,6550,6550,6550,0
20240305,182600,918825190,6550,6550,6550,6550,0
20240305,182500,918825190,6550,6550,6550,6550,0
20240305,182400,918825190,6550,6550,6550,6550,0
20240305,182300,918825190,6550,6550,6550,6550,0
20240305,182200,918825190,6550,6550,6550,6550,0
20240305,182100,918825190,6550,6550,6550,6550,0
20240305,182000,918825190,6550,6550,6550,6550,0
20240305,181900,918825190,6550,6550,6550,6550,0
20240305,181800,918825190,6550,6550,6550,6550,0
20240305,181700,918825190,6550,6550,6550,6550,0
20240305,181600,918825190,6550,6550,6550,6550,0
20240305,181500,918825190,6550,6550,6550,6550,0
20240305,181400,918825190,6550,6550,6550,6550,0
20240305,181300,918825190,6550,6550,6550,6550,3742
20240305,181200,918825190,6550,6550,6550,6550,0
20240305,181100,918825190,6550,6550,6550,6550,0
20240305,181000,918825190,6550,6550,6550,6550,0
20240305,180900,918825190,6550,6550,6550,6550,0
20240305,180800,918825190,6550,6550,6550,6550,0
20240305,180700,918825190,6550,6550,6550,6550,0
20240305,180600,918825190,6550,6550,6550,6550,0
20240305,180500,918825190,6550,6550,6550,6550,0
20240305,180400,918825190,6550,6550,6550,6550,0
20240305,180300,918825190,6550,6550,6550,6550,0
20240305,180200,918825190,6550,6550,6550,6550,0
20240305,180100,918825190,6550,6550,6550,6550,0
20240305,180000,918825190,6550,6550,6550,6550,0
20240305,175900,918825190,6550,6550,6550,6550,0
20240305,175800,918825190,6550,6550,6550,6550,0
20240305,175700,918825190,6550,6550,6550,6550,0
20240305,175600,918825190,6550,6550,6550,6550,0
20240305,175500,918825190,6550,6550,6550,6550,0
20240305,175400,918825190,6550,6550,6550,6550,0
20240305,175300,918825190,6550,6550,6550,6550,0
20240305,175200,918825190,6550,6550,6550,6550,0
20240305,175100,918825190,6550,6550,6550,6550,0
20240305,175000,918825190,6550,6550,6550,6550,0
20240305,174900,918825190,6550,6550,6550,6550,0
20240305,174800,918825190,6550,6550,6550,6550,0
20240305,174700,918825190,6550,6550,6550,6550,0
20240305,174600,918825190,6550,6550,6550,6550,0
20240305,174500,918825190,6550,6550,6550,6550,0
20240305,174400,918825190,6550,6550,6550,6550,0
20240305,174300,918825190,6550,6550,6550,6550,3742
20240305,174200,918825190,6550,6550,6550,6550,0
20240305,174100,918825190,6550,6550,6550,6550,0
20240305,174000,918825190,6550,6550,6550,6550,0
20240305,173900,918825190,6550,6550,6550,6550,0
20240305,173800,918825190,6550,6550,6550,6550,0
20240305,173700,918825190,6550,6550,6550,6550,0
20240305,173600,918825190,6550,6550,6550,6550,0
20240305,173500,918825190,6550,6550,6550,6550,0
20240305,173400,918825190,6550,6550,6550,6550,0
20240305,173300,918825190,6550,6550,6550,6550,0
20240305,173200,918825190,6550,6550,6550,6550,0
20240305,173100,918825190,6550,6550,6550,6550,0
20240305,173000,918825190,6550,6550,6550,6550,0
20240305,172900,918825190,6550,6550,6550,6550,0
20240305,172800,918825190,6550,6550,6550,6550,0
20240305,172700,918825190,6550,6550,6550,6550,0
20240305,172600,918825190,6550,6550,6550,6550,0
20240305,172500,918825190,6550,6550,6550,6550,0
20240305,172400,918825190,6550,6550,6550,6550,0
20240305,172300,918825190,6550,6550,6550,6550,0
20240305,172200,918825190,6550,6550,6550,6550,0
20240305,172100,918825190,6550,6550,6550,6550,0
20240305,172000,918825190,6550,6550,6550,6550,0
20240305,171900,918825190,6550,6550,6550,6550,0
20240305,171800,918825190,6550,6550,6550,6550,0
20240305,171700,918825190,6550,6550,6550,6550,0
20240305,171600,918825190,6550,6550,6550,6550,0
20240305,171500,918825190,6550,6550,6550,6550,0
20240305,171400,918825190,6550,6550,6550,6550,0
20240305,171300,918825190,6550,6550,6550,6550,3742
20240305,171200,918825190,6550,6550,6550,6550,0
20240305,171100,918825190,6550,6550,6550,6550,0
20240305,171000,918825190,6550,6550,6550,6550,0
20240305,170900,918825190,6550,6550,6550,6550,0
20240305,170800,918825190,6550,6550,6550,6550,0
20240305,170700,918825190,6550,6550,6550,6550,0
20240305,170600,918825190,6550,6550,6550,6550,0
20240305,170500,918825190,6550,6550,6550,6550,0
20240305,170400,918825190,6550,6550,6550,6550,0
20240305,170300,918825190,6550,6550,6550,6550,0
20240305,170200,918825190,6550,6550,6550,6550,0
20240305,170100,918825190,6550,6550,6550,6550,0
20240305,170000,918825190,6550,6550,6550,6550,0
20240305,165900,918825190,6550,6550,6550,6550,0
20240305,165800,918825190,6550,6550,6550,6550,0
20240305,165700,918825190,6550,6550,6550,6550,0
20240305,165600,918825190,6550,6550,6550,6550,0
20240305,165500,918825190,6550,6550,6550,6550,0
20240305,165400,918825190,6550,6550,6550,6550,0
20240305,165300,918825190,6550,6550,6550,6550,0
20240305,165200,918825190,6550,6550,6550,6550,0
20240305,165100,918825190,6550,6550,6550,6550,0
20240305,165000,918825190,6550,6550,6550,6550,0
20240305,164900,918825190,6550,6550,6550,6550,0
20240305,164800,918825190,6550,6550,6550,6550,0
20240305,164700,918825190,6550,6550,6550,6550,0
20240305,164600,918825190,6550,6550,6550,6550,0
20240305,164500,918825190,6550,6550,6550,6550,0
20240305,164400,918825190,6550,6550,6550,6550,0
20240305,164300,918825190,6550,6550,6550,6550,3742
20240305,164200,918825190,6550,6550,6550,6550,0
20240305,164100,918825190,6550,6550,6550,6550,0
20240305,164000,918825190,6550,6550,6550,6550,0
20240305,163900,918825190,6550,6550,6550,6550,0
20240305,163800,918825190,6550,6550,6550,6550,0
20240305,163700,918825190,6550,6550,6550,6550,0
20240305,163600,918825190,6550,6550,6550,6550,0
20240305,163500,918825190,6550,6550,6550,6550,0
20240305,163400,918825190,6550,6550,6550,6550,0
20240305,163300,918825190,6550,6550,6550,6550,0
20240305,163200,918825190,6550,6550,6550,6550,0
20240305,163100,918825190,6550,6550,6550,6550,0
20240305,163000,918825190,6550,6550,6550,6550,0
20240305,162900,918825190,6550,6550,6550,6550,0
20240305,162800,918825190,6550,6550,6550,6550,0
20240305,162700,918825190,6550,6550,6550,6550,0
20240305,162600,918825190,6550,6550,6550,6550,0
20240305,162500,918825190,6550,6550,6550,6550,0
20240305,162400,918825190,6550,6550,6550,6550,0
20240305,162300,918825190,6550,6550,6550,6550,0
20240305,162200,918825190,6550,6550,6550,6550,0
20240305,162100,918825190,6550,6550,6550,6550,0
20240305,162000,918825190,6550,6550,6550,6550,0
20240305,161900,918825190,6550,6550,6550,6550,0
20240305,161800,918825190,6550,6550,6550,6550,0
20240305,161700,918825190,6550,6550,6550,6550,0
20240305,161600,918825190,6550,6550,6550,6550,0
20240305,161500,918825190,6550,6550,6550,6550,0
20240305,161400,918825190,6550,6550,6550,6550,0
20240305,161300,918825190,6550,6550,6550,6550,3742
20240305,161200,918825190,6550,6550,6550,6550,0
20240305,161100,918825190,6550,6550,6550,6550,0
20240305,161000,918825190,6550,6550,6550,6550,0
20240305,160900,918825190,6550,6550,6550,6550,0
20240305,160800,918825190,6550,6550,6550,6550,0
20240305,160700,918825190,6550,6550,6550,6550,0
20240305,160600,918825190,6550,6550,6550,6550,0
20240305,160500,918825190,6550,6550,6550,6550,0
20240305,160400,918825190,6550,6550,6550,6550,0
20240305,160300,918825190,6550,6550,6550,6550,0
20240305,160200,918825190,6550,6550,6550,6550,0
20240305,160100,918825190,6550,6550,6550,6550,0
20240305,160000,918825190,6550,6550,6550,6550,0
20240305,155900,918825190,6550,6550,6550,6550,0
20240305,155800,918825190,6550,6550,6550,6550,0
20240305,155700,918825190,6550,6550,6550,6550,0
20240305,155600,918825190,6550,6550,6550,6550,0
20240305,155500,918825190,6550,6550,6550,6550,0
20240305,155400,918825190,6550,6550,6550,6550,0
20240305,155300,918825190,6550,6550,6550,6550,0
20240305,155200,918825190,6550,6550,6550,6550,0
20240305,155100,918825190,6550,6550,6550,6550,0
20240305,155000,918825190,6550,6550,6550,6550,0
20240305,154900,918825190,6550,6550,6550,6550,0
20240305,154800,918825190,6550,6550,6550,6550,0
20240305,154700,918825190,6550,6550,6550,6550,0
20240305,154600,918825190,6550,6550,6550,6550,0
20240305,154500,918825190,6550,6550,6550,6550,0
20240305,154400,918825190,6550,6550,6550,6550,0
20240305,154300,918825190,6550,6550,6550,6550,3742
20240305,154200,918825190,6550,6550,6550,6550,0
20240305,154100,918825190,6550,6550,6550,6550,0
20240305,154000,918825190,6550,6550,6550,6550,0
20240305,153900,918825190,6550,6550,6550,6550,0
20240305,153800,918825190,6550,6550,6550,6550,0
20240305,153700,918825190,6550,6550,6550,6550,0
20240305,153600,918825190,6550,6550,6550,6550,0
20240305,153500,918825190,6550,6550,6550,6550,0
20240305,153400,918825190,6550,6550,6550,6550,0
20240305,153300,918825190,6550,6550,6550,6550,0
20240305,153200,918825190,6550,6550,6550,6550,0
20240305,153100,918825190,6550,6550,6550,6550,0
20240305,153000,918825190,6550,6550,6550,6550,3742
20240305,152900,894315090,6550,6550,6550,6550,0
20240305,152800,894315090,6550,6550,6550,6550,0
20240305,152700,894315090,6550,6550,6550,6550,0
20240305,152600,894315090,6550,6550,6550,6550,0
20240305,152500,894315090,6550,6550,6550,6550,0
20240305,152400,894315090,6550,6550,6550,6550,0
20240305,152300,894315090,6550,6550,6550,6550,0
20240305,152200,894315090,6550,6550,6550,6550,0
20240305,152100,894315090,6550,6550,6550,6550,0
20240305,152000,894315090,6550,6550,6550,6550,0
20240305,151900,894315090,6550,6550,6550,6540,211
20240305,151800,892934390,6550,6550,6550,6540,113
20240305,151700,892195010,6550,6540,6550,6540,1150
20240305,151600,884673950,6540,6540,6540,6530,28
20240305,151500,884490930,6530,6530,6530,6530,21
20240305,151400,884353800,6540,6540,6540,6540,14
20240305,151300,884262240,6540,6540,6540,6540,25
20240305,151200,884098740,6530,6530,6530,6530,157
20240305,151100,883073530,6530,6530,6530,6530,975
20240305,151000,876706780,6530,6530,6530,6530,233
20240305,150900,875185290,6540,6530,6540,6520,66
20240305,150800,874753780,6530,6530,6530,6520,217
20240305,150700,873337770,6530,6520,6530,6520,859
20240305,150600,867737070,6520,6530,6530,6520,114
20240305,150500,866993780,6520,6530,6530,6520,217
20240305,150400,865576790,6540,6550,6550,6540,161
20240305,150300,864523740,6540,6540,6540,6540,249
20240305,150200,862895280,6540,6540,6540,6540,250
20240305,150100,861260280,6530,6540,6540,6530,5
20240305,150000,861227610,6530,6540,6540,6530,22
20240305,145900,861083740,6540,6530,6540,6530,33
20240305,145800,860868240,6530,6530,6530,6520,135
20240305,145700,859987010,6520,6530,6530,6520,493
20240305,145600,856770680,6530,6540,6540,6530,68
20240305,145500,856326280,6540,6540,6540,6540,32
20240305,145400,856117000,6540,6540,6540,6530,542
20240305,145300,852574320,6540,6520,6540,6520,61
20240305,145200,852176290,6520,6520,6520,6520,143
20240305,145100,851243930,6530,6540,6540,6530,67
20240305,145000,850806310,6530,6530,6530,6530,1117
20240305,144900,843512300,6540,6530,6540,6520,97
20240305,144800,842879170,6520,6530,6530,6520,42
20240305,144700,842605230,6530,6530,6530,6520,102
20240305,144600,841939490,6530,6520,6530,6520,132
20240305,144500,841077850,6520,6530,6530,6520,54
20240305,144400,840725550,6530,6530,6530,6520,230
20240305,144300,839223970,6530,6530,6530,6530,64
20240305,144200,838806050,6530,6520,6530,6520,42
20240305,144100,838532110,6520,6530,6530,6520,342
20240305,144000,836302050,6530,6530,6530,6520,39
20240305,143900,836047700,6520,6520,6530,6520,58
20240305,143800,835669410,6530,6530,6530,6530,427
20240305,143700,832881100,6530,6540,6540,6530,83
20240305,143600,832338600,6530,6530,6530,6530,52
20240305,143500,831999040,6530,6540,6540,6530,70
20240305,143400,831541880,6540,6540,6540,6530,46
20240305,143300,831241360,6540,6540,6540,6530,71
20240305,143200,830777380,6540,6530,6540,6530,34
20240305,143100,830555340,6530,6530,6530,6530,110
20240305,143000,829837040,6530,6540,6540,6530,87
20240305,142900,829268880,6530,6540,6540,6530,263
20240305,142800,827550600,6540,6530,6540,6530,44
20240305,142700,827263160,6530,6530,6530,6530,64
20240305,142600,826845240,6540,6550,6550,6540,38
20240305,142500,826596690,6540,6530,6540,6530,68
20240305,142400,826152270,6530,6540,6540,6530,227
20240305,142300,824668010,6530,6530,6530,6520,122
20240305,142200,823871670,6520,6530,6530,6520,88
20240305,142100,823297350,6520,6520,6530,6520,248
20240305,142000,821680380,6520,6520,6520,6520,313
20240305,141900,819639620,6520,6520,6530,6520,86
20240305,141800,819078680,6530,6520,6530,6520,53
20240305,141700,818732910,6520,6530,6530,6520,33
20240305,141600,818517740,6530,6530,6530,6520,136
20240305,141500,817629980,6530,6530,6530,6520,62
20240305,141400,817225440,6520,6520,6520,6520,33
20240305,141300,817010280,6520,6530,6530,6520,114
20240305,141200,816266860,6530,6530,6530,6530,14
20240305,141100,816175440,6530,6530,6530,6530,116
20240305,141000,815417960,6520,6530,6530,6520,459
20240305,140900,812420700,6530,6540,6540,6530,2005
20240305,140800,799328000,6530,6540,6540,6530,193
20240305,140700,798067580,6540,6540,6540,6540,3
20240305,140600,798047960,6540,6540,6540,6540,236
20240305,140500,796504520,6540,6540,6540,6540,289
20240305,140400,794614460,6540,6540,6540,6540,15
20240305,140300,794516360,6540,6530,6540,6530,104
20240305,140200,793837000,6530,6530,6530,6530,112
20240305,140100,793105640,6540,6540,6540,6540,56
20240305,140000,792739400,6530,6540,6540,6530,28
20240305,135900,792556300,6540,6540,6540,6540,0
20240305,135800,792556300,6540,6540,6540,6540,1
20240305,135700,792549760,6530,6530,6530,6530,61
20240305,135600,792151430,6540,6530,6540,6530,11
20240305,135500,792079590,6540,6530,6540,6530,80
20240305,135400,791557090,6540,6540,6540,6540,1
20240305,135300,791550550,6540,6540,6540,6540,7
20240305,135200,791504770,6530,6530,6530,6530,162
20240305,135100,790446910,6530,6540,6540,6530,34
20240305,135000,790224800,6540,6540,6540,6540,55
20240305,134900,789865100,6540,6540,6540,6540,46
20240305,134800,789564260,6530,6530,6530,6530,2351
20240305,134700,774212230,6540,6540,6540,6540,160
20240305,134600,773165830,6540,6540,6540,6540,110
20240305,134500,772446430,6540,6530,6540,6530,701
20240305,134400,767868890,6540,6530,6540,6530,2
20240305,134300,767855820,6530,6540,6540,6530,3742
20240305,134200,743420340,6540,6540,6540,6540,65
20240305,134100,742995240,6540,6540,6540,6540,165
20240305,134000,741916140,6540,6540,6540,6540,0
20240305,133900,741916140,6540,6540,6540,6540,478
20240305,133800,738790020,6540,6550,6550,6540,493
20240305,133700,735565790,6550,6550,6550,6550,30
20240305,133600,735369290,6550,6550,6550,6550,10
20240305,133500,735303790,6540,6550,6550,6540,55
20240305,133400,734944040,6550,6540,6550,6540,620
20240305,133300,730889040,6550,6550,6550,6550,53
20240305,133200,730541890,6550,6550,6550,6550,466
20240305,133100,727489590,6550,6550,6550,6550,1
20240305,133000,727483040,6550,6550,6550,6550,48
20240305,132900,727168640,6550,6550,6550,6540,107
20240305,132800,726467840,6550,6550,6550,6550,10
20240305,132700,726402340,6550,6550,6550,6550,5
20240305,132600,726369590,6550,6550,6550,6550,0
20240305,132500,726369590,6550,6550,6550,6550,1
20240305,132400,726363040,6540,6540,6540,6540,37
20240305,132300,726121060,6540,6550,6550,6540,280
20240305,132200,724289730,6550,6550,6550,6550,100
20240305,132100,723634730,6560,6560,6560,6540,383
20240305,132000,721129010,6560,6540,6560,6540,102
20240305,131900,720460670,6540,6540,6540,6530,268
20240305,131800,718708850,6540,6540,6540,6540,160
20240305,131700,717662450,6540,6540,6540,6540,18
20240305,131600,717544730,6540,6550,6550,6540,697
20240305,131500,712985730,6550,6540,6550,6540,201
20240305,131400,711671180,6550,6550,6550,6550,13
20240305,131300,711586030,6560,6560,6560,6560,0
20240305,131200,711586030,6560,6560,6560,6560,2
20240305,131100,711572910,6560,6560,6560,6560,1
20240305,131000,711566350,6560,6560,6560,6540,722
20240305,130900,706843820,6560,6560,6560,6560,20
20240305,130800,706712620,6550,6550,6550,6550,4
20240305,130700,706686420,6550,6550,6550,6550,0
20240305,130600,706686420,6550,6550,6550,6550,0
20240305,130500,706686420,6550,6550,6550,6550,80
20240305,130400,706162420,6550,6550,6550,6550,12
20240305,130300,706083820,6550,6560,6560,6550,51
20240305,130200,705749270,6560,6560,6560,6560,10
20240305,130100,705683670,6560,6560,6560,6540,1100
20240305,130000,698486390,6560,6560,6560,6560,0
20240305,125900,698486390,6560,6560,6560,6560,1
20240305,125800,698479830,6550,6560,6560,6550,136
20240305,125700,697588940,6560,6560,6560,6560,1
20240305,125600,697582380,6560,6560,6560,6560,150
20240305,125500,696598380,6560,6560,6560,6550,232
20240305,125400,695077970,6560,6560,6560,6560,40
20240305,125300,694815570,6560,6560,6560,6560,5
20240305,125200,694782770,6560,6540,6560,6540,120
20240305,125100,693997950,6550,6550,6550,6550,27
20240305,125000,693821100,6550,6550,6550,6550,1
20240305,124900,693814550,6550,6550,6550,6550,0
20240305,124800,693814550,6550,6550,6550,6550,0
20240305,124700,693814550,6550,6550,6550,6550,9
20240305,124600,693755600,6550,6550,6550,6550,31
20240305,124500,693552550,6550,6550,6550,6550,101
20240305,124400,692891000,6550,6550,6550,6550,14
20240305,124300,692799300,6550,6550,6550,6550,301
20240305,124200,690827750,6550,6550,6550,6550,21
20240305,124100,690690200,6550,6550,6550,6550,11
20240305,124000,690618150,6540,6540,6550,6540,12
20240305,123900,690539600,6550,6550,6550,6550,45
20240305,123800,690244850,6550,6550,6550,6550,2
20240305,123700,690231750,6550,6550,6550,6550,0
20240305,123600,690231750,6550,6550,6550,6550,3
20240305,123500,690212100,6560,6560,6560,6560,1
20240305,123400,690205540,6560,6560,6560,6550,303
20240305,123300,688220870,6550,6550,6550,6550,275
20240305,123200,686419620,6540,6540,6550,6540,372
20240305,123100,683986640,6540,6540,6540,6540,200
20240305,123000,682678640,6540,6540,6540,6540,10
20240305,122900,682613240,6540,6540,6540,6540,500
20240305,122800,679343240,6550,6550,6550,6550,16
20240305,122700,679238440,6540,6540,6540,6540,98
20240305,122600,678597520,6540,6540,6540,6540,98
20240305,122500,677956600,6540,6540,6540,6540,0
20240305,122400,677956600,6540,6540,6540,6540,0
20240305,122300,677956600,6540,6550,6550,6540,87
20240305,122200,677387410,6550,6550,6550,6550,101
20240305,122100,676725860,6550,6550,6550,6550,21
20240305,122000,676588310,6550,6550,6550,6550,26
20240305,121900,676418010,6530,6540,6540,6530,431
20240305,121800,673600660,6540,6550,6550,6540,154
20240305,121700,672592500,6550,6550,6550,6550,2
20240305,121600,672579400,6550,6550,6550,6540,325
20240305,121500,670453550,6560,6550,6560,6540,42
20240305,121400,670178840,6550,6550,6550,6550,29
20240305,121300,669988890,6560,6560,6560,6560,83
20240305,121200,669444410,6560,6560,6560,6560,25
20240305,121100,669280410,6550,6560,6560,6550,105
20240305,121000,668592610,6560,6560,6560,6560,63
20240305,120900,668179330,6560,6550,6560,6550,40
20240305,120800,667917280,6550,6550,6550,6550,0
20240305,120700,667917280,6550,6550,6550,6550,29
20240305,120600,667727330,6560,6560,6560,6560,111
20240305,120500,666999170,6540,6550,6550,6540,78
20240305,120400,666488760,6550,6560,6560,6550,31
20240305,120300,666285700,6550,6540,6550,6540,21
20240305,120200,666148350,6540,6530,6540,6530,144
20240305,120100,665206600,6540,6530,6540,6530,113
20240305,120000,664468680,6540,6540,6540,6540,115
20240305,115900,663716580,6540,6560,6560,6530,1340
20240305,115800,654954840,6540,6560,6560,6540,62
20240305,115700,654549340,6540,6550,6550,6540,447
20240305,115600,651624390,6560,6560,6560,6560,124
20240305,115500,650810950,6550,6550,6550,6550,188
20240305,115400,649579550,6550,6540,6550,6540,129
20240305,115300,648734890,6540,6550,6550,6540,1053
20240305,115200,641848260,6540,6550,6550,6540,1866
20240305,115100,629626510,6550,6560,6560,6550,1660
20240305,115000,618753390,6570,6570,6570,6570,1
20240305,114900,618746820,6550,6560,6560,6550,2168
20240305,114800,604539300,6560,6570,6570,6560,199
20240305,114700,603233760,6560,6560,6560,6560,184
20240305,114600,602026720,6550,6560,6560,6550,172
20240305,114500,600898410,6560,6570,6570,6560,158
20240305,114400,599861890,6570,6560,6570,6560,159
20240305,114300,598818690,6570,6560,6570,6560,77
20240305,114200,598313300,6570,6570,6570,6570,12
20240305,114100,598234460,6570,6560,6570,6560,418
20240305,114000,595492360,6560,6560,6560,6560,93
20240305,113900,594882280,6560,6570,6570,6560,187
20240305,113800,593655240,6570,6570,6570,6570,71
20240305,113700,593188770,6560,6570,6570,6560,186
20240305,113600,591968590,6570,6570,6570,6570,0
20240305,113500,591968590,6570,6570,6570,6570,4
20240305,113400,591942310,6560,6560,6560,6560,269
20240305,113300,590177670,6570,6570,6570,6560,360
20240305,113200,587815470,6570,6560,6570,6560,643
20240305,113100,583597380,6560,6560,6560,6560,972
20240305,113000,577221060,6560,6570,6570,6560,670
20240305,112900,572825850,6570,6570,6570,6570,42
20240305,112800,572549910,6560,6560,6560,6560,735
20240305,112700,567728310,6570,6570,6570,6570,2
20240305,112600,567715170,6560,6570,6570,6560,70
20240305,112500,567255870,6560,6560,6570,6560,171
20240305,112400,566134060,6560,6570,6570,6560,655
20240305,112300,561837240,6570,6570,6570,6560,248
20240305,112200,560209530,6570,6570,6570,6570,210
20240305,112100,558829830,6570,6570,6570,6570,399
20240305,112000,556208400,6570,6570,6570,6560,1242
20240305,111900,548059610,6560,6570,6570,6560,60
20240305,111800,547665910,6560,6570,6570,6560,223
20240305,111700,546202720,6570,6570,6570,6570,131
20240305,111600,545342050,6570,6570,6570,6560,186
20240305,111500,544121420,6570,6570,6570,6570,38
20240305,111400,543871760,6570,6570,6570,6560,194
20240305,111300,542599040,6570,6570,6570,6570,3
20240305,111200,542579330,6570,6560,6570,6560,249
20240305,111100,540944840,6570,6570,6570,6570,193
20240305,111000,539676830,6570,6570,6570,6570,65
20240305,110900,539249780,6560,6580,6580,6560,845
20240305,110800,533699990,6580,6570,6580,6570,52
20240305,110700,533358180,6580,6580,6580,6570,215
20240305,110600,531945390,6580,6580,6580,6580,116
20240305,110500,531182110,6580,6580,6580,6570,170
20240305,110400,530065190,6590,6590,6590,6590,0
20240305,110300,530065190,6590,6590,6590,6590,0
20240305,110200,530065190,6590,6570,6590,6570,422
20240305,110100,527291650,6580,6580,6590,6580,318
20240305,110000,525198710,6580,6570,6580,6570,392
20240305,105900,522622900,6570,6580,6580,6570,435
20240305,105800,519763950,6570,6560,6570,6560,403
20240305,105700,517117890,6570,6570,6570,6560,64
20240305,105600,516697560,6580,6580,6580,6580,70
20240305,105500,516236960,6580,6580,6580,6580,52
20240305,105400,515894800,6570,6570,6570,6570,107
20240305,105300,515191810,6570,6560,6570,6560,261
20240305,105200,513479160,6570,6570,6570,6570,21
20240305,105100,513341190,6560,6570,6580,6560,267
20240305,105000,511586180,6570,6570,6570,6570,117
20240305,104900,510817490,6570,6580,6580,6560,110
20240305,104800,510095370,6560,6570,6570,6560,425
20240305,104700,507307190,6570,6580,6590,6570,591
20240305,104600,503424270,6570,6600,6600,6570,15
20240305,104500,503325630,6600,6600,6600,6600,11
20240305,104400,503253030,6600,6570,6600,6560,156
20240305,104300,502229570,6570,6570,6570,6570,339
20240305,104200,500002340,6570,6570,6570,6560,250
20240305,104100,498361790,6600,6570,6600,6570,88
20240305,104000,497783000,6570,6600,6600,6560,174
20240305,103900,496641030,6600,6600,6600,6600,10
20240305,103800,496575030,6600,6560,6600,6550,685
20240305,103700,492064080,6550,6610,6610,6550,143
20240305,103600,491125240,6610,6590,6620,6590,545
20240305,103500,487529520,6590,6560,6590,6550,389
20240305,103400,484978180,6560,6590,6590,6560,231
20240305,103300,483461570,6560,6580,6580,6560,5326
20240305,103200,448484240,6580,6580,6580,6580,6
20240305,103100,448444760,6580,6590,6590,6580,485
20240305,103000,445253110,6590,6590,6590,6580,1718
20240305,102900,433941660,6600,6590,6600,6590,401
20240305,102800,431299060,6590,6590,6600,6590,263
20240305,102700,429565320,6590,6610,6610,6590,1244
20240305,102600,421360150,6600,6610,6610,6600,851
20240305,102500,415743350,6610,6610,6610,6610,472
20240305,102400,412623430,6610,6600,6610,6600,298
20240305,102300,410655580,6610,6600,6610,6600,53
20240305,102200,410305750,6600,6600,6600,6600,0
20240305,102100,410305750,6600,6610,6610,6600,244
20240305,102000,408694430,6600,6610,6610,6600,558
20240305,101900,405011600,6600,6610,6610,6600,193
20240305,101800,403737770,6610,6600,6610,6600,7689
20240305,101700,352988220,6600,6620,6620,6600,591
20240305,101600,349086330,6610,6610,6620,6610,422
20240305,101500,346296070,6600,6610,6620,6600,275
20240305,101400,344478680,6620,6610,6620,6600,581
20240305,101300,340640270,6610,6610,6610,6610,102
20240305,101200,339966050,6610,6620,6620,6610,439
20240305,101100,337064210,6620,6620,6620,6620,41
20240305,101000,336792790,6620,6620,6620,6600,995
20240305,100900,330223120,6620,6610,6620,6610,158
20240305,100800,329178460,6610,6610,6610,6610,268
20240305,100700,327406980,6610,6600,6610,6600,551
20240305,100600,323768800,6600,6600,6610,6600,999
20240305,100500,317174710,6600,6600,6610,6600,376
20240305,100400,314691420,6600,6610,6610,6600,790
20240305,100300,309469530,6620,6620,6620,6610,140
20240305,100200,308544070,6610,6610,6610,6610,1475
20240305,100100,298794320,6610,6610,6610,6600,767
20240305,100000,293731280,6610,6610,6610,6600,1022
20240305,095900,286984380,6610,6610,6610,6600,334
20240305,095800,284778130,6610,6600,6610,6600,150
20240305,095700,283787470,6610,6620,6620,6600,1845
20240305,095600,271599010,6620,6610,6620,6600,1199
20240305,095500,263680720,6620,6620,6620,6610,1513
20240305,095400,253675480,6620,6610,6620,6610,214
20240305,095300,252259140,6610,6610,6610,6610,428
20240305,095200,249430060,6620,6620,6620,6610,128
20240305,095100,248582900,6610,6610,6620,6610,149
20240305,095000,247597820,6610,6620,6620,6610,436
20240305,094900,244714860,6620,6620,6620,6610,1091
20240305,094800,237499620,6620,6620,6630,6610,2175
20240305,094700,223107780,6630,6640,6640,6620,1810
20240305,094600,211105190,6640,6640,6640,6640,545
20240305,094500,207486390,6640,6650,6650,6640,1864
20240305,094400,195108430,6650,6650,6660,6650,2505
20240305,094300,178449740,6650,6660,6660,6650,1444
20240305,094200,168842700,6660,6660,6660,6660,16
20240305,094100,168736140,6650,6660,6660,6650,346
20240305,094000,166432840,6660,6660,6670,6660,95
20240305,093900,165799900,6670,6670,6670,6650,181
20240305,093800,164593880,6670,6660,6670,6650,670
20240305,093700,160134230,6660,6660,6660,6660,728
20240305,093600,155285750,6670,6670,6670,6660,215
20240305,093500,153852580,6670,6670,6670,6670,276
20240305,093400,152011660,6670,6670,6670,6670,60
20240305,093300,151611460,6670,6680,6680,6670,173
20240305,093200,150457320,6680,6680,6680,6680,30
20240305,093100,150256920,6670,6680,6680,6670,215
20240305,093000,148822660,6690,6690,6690,6690,24
20240305,092900,148662100,6690,6670,6690,6670,14
20240305,092800,148568460,6650,6650,6650,6650,100
20240305,092700,147903460,6650,6660,6660,6650,773
20240305,092600,142755590,6660,6670,6670,6660,309
20240305,092500,140697430,6670,6680,6690,6670,82
20240305,092400,140150220,6680,6680,6680,6680,42
20240305,092300,139869660,6680,6680,6680,6670,233
20240305,092200,138313320,6680,6680,6700,6650,449
20240305,092100,135321490,6680,6660,6680,6650,1284
20240305,092000,126776610,6650,6680,6680,6650,384
20240305,091900,124222280,6680,6660,6680,6650,908
20240305,091800,118176180,6680,6680,6680,6650,2104
20240305,091700,104169090,6660,6690,6690,6660,638
20240305,091600,99906140,6690,6700,6710,6650,4010
20240305,091500,73118730,6710,6710,6710,6700,219
20240305,091400,71650240,6710,6710,6720,6700,540
20240305,091300,68029880,6710,6720,6730,6710,330
20240305,091200,65813630,6720,6720,6720,6710,254
20240305,091100,64108980,6720,6730,6730,6720,404
20240305,091000,61393070,6730,6730,6730,6720,162
20240305,090900,60303200,6730,6730,6730,6720,438
20240305,090800,57356600,6730,6750,6750,6730,348
20240305,090700,55009960,6750,6740,6750,6740,352
20240305,090600,52634560,6740,6700,6740,6700,420
20240305,090500,49804160,6700,6700,6700,6700,2168
20240305,090400,35278560,6700,6710,6710,6700,789
20240305,090300,29992210,6700,6700,6710,6700,779
20240305,090200,24772870,6700,6700,6710,6700,945
20240305,090100,18441360,6700,6700,6750,6700,625
20240305,090000,14252970,6730,6770,6770,6700,2118