KissMeData/041920/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,192400,855686110,6140,6140,6140,6140,9916
20240306,192300,855686110,6140,6140,6140,6140,0
20240306,192200,855686110,6140,6140,6140,6140,0
20240306,192100,855686110,6140,6140,6140,6140,0
20240306,192000,855686110,6140,6140,6140,6140,0
20240306,191900,855686110,6140,6140,6140,6140,0
20240306,191800,855686110,6140,6140,6140,6140,0
20240306,191700,855686110,6140,6140,6140,6140,0
20240306,191600,855686110,6140,6140,6140,6140,0
20240306,191500,855686110,6140,6140,6140,6140,0
20240306,191400,855686110,6140,6140,6140,6140,0
20240306,191300,855686110,6140,6140,6140,6140,0
20240306,191200,855686110,6140,6140,6140,6140,0
20240306,191100,855686110,6140,6140,6140,6140,0
20240306,191000,855686110,6140,6140,6140,6140,0
20240306,190900,855686110,6140,6140,6140,6140,0
20240306,190800,855686110,6140,6140,6140,6140,0
20240306,190700,855686110,6140,6140,6140,6140,0
20240306,190600,855686110,6140,6140,6140,6140,0
20240306,190500,855686110,6140,6140,6140,6140,0
20240306,190400,855686110,6140,6140,6140,6140,0
20240306,190300,855686110,6140,6140,6140,6140,0
20240306,190200,855686110,6140,6140,6140,6140,0
20240306,190100,855686110,6140,6140,6140,6140,0
20240306,190000,855686110,6140,6140,6140,6140,0
20240306,185900,855686110,6140,6140,6140,6140,0
20240306,185800,855686110,6140,6140,6140,6140,0
20240306,185700,855686110,6140,6140,6140,6140,0
20240306,185600,855686110,6140,6140,6140,6140,0
20240306,185500,855686110,6140,6140,6140,6140,0
20240306,185400,855686110,6140,6140,6140,6140,9916
20240306,185300,855686110,6140,6140,6140,6140,0
20240306,185200,855686110,6140,6140,6140,6140,0
20240306,185100,855686110,6140,6140,6140,6140,0
20240306,185000,855686110,6140,6140,6140,6140,0
20240306,184900,855686110,6140,6140,6140,6140,0
20240306,184800,855686110,6140,6140,6140,6140,0
20240306,184700,855686110,6140,6140,6140,6140,0
20240306,184600,855686110,6140,6140,6140,6140,0
20240306,184500,855686110,6140,6140,6140,6140,0
20240306,184400,855686110,6140,6140,6140,6140,0
20240306,184300,855686110,6140,6140,6140,6140,0
20240306,184200,855686110,6140,6140,6140,6140,0
20240306,184100,855686110,6140,6140,6140,6140,0
20240306,184000,855686110,6140,6140,6140,6140,0
20240306,183900,855686110,6140,6140,6140,6140,0
20240306,183800,855686110,6140,6140,6140,6140,0
20240306,183700,855686110,6140,6140,6140,6140,0
20240306,183600,855686110,6140,6140,6140,6140,0
20240306,183500,855686110,6140,6140,6140,6140,0
20240306,183400,855686110,6140,6140,6140,6140,0
20240306,183300,855686110,6140,6140,6140,6140,0
20240306,183200,855686110,6140,6140,6140,6140,0
20240306,183100,855686110,6140,6140,6140,6140,0
20240306,183000,855686110,6140,6140,6140,6140,0
20240306,182900,855686110,6140,6140,6140,6140,0
20240306,182800,855686110,6140,6140,6140,6140,0
20240306,182700,855686110,6140,6140,6140,6140,0
20240306,182600,855686110,6140,6140,6140,6140,0
20240306,182500,855686110,6140,6140,6140,6140,0
20240306,182400,855686110,6140,6140,6140,6140,9916
20240306,182300,855686110,6140,6140,6140,6140,0
20240306,182200,855686110,6140,6140,6140,6140,0
20240306,182100,855686110,6140,6140,6140,6140,0
20240306,182000,855686110,6140,6140,6140,6140,0
20240306,181900,855686110,6140,6140,6140,6140,0
20240306,181800,855686110,6140,6140,6140,6140,0
20240306,181700,855686110,6140,6140,6140,6140,0
20240306,181600,855686110,6140,6140,6140,6140,0
20240306,181500,855686110,6140,6140,6140,6140,0
20240306,181400,855686110,6140,6140,6140,6140,0
20240306,181300,855686110,6140,6140,6140,6140,0
20240306,181200,855686110,6140,6140,6140,6140,0
20240306,181100,855686110,6140,6140,6140,6140,0
20240306,181000,855686110,6140,6140,6140,6140,0
20240306,180900,855686110,6140,6140,6140,6140,0
20240306,180800,855686110,6140,6140,6140,6140,0
20240306,180700,855686110,6140,6140,6140,6140,0
20240306,180600,855686110,6140,6140,6140,6140,0
20240306,180500,855686110,6140,6140,6140,6140,0
20240306,180400,855686110,6140,6140,6140,6140,0
20240306,180300,855686110,6140,6140,6140,6140,0
20240306,180200,855686110,6140,6140,6140,6140,0
20240306,180100,855686110,6140,6140,6140,6140,0
20240306,180000,855686110,6140,6140,6140,6140,0
20240306,175900,855686110,6140,6140,6140,6140,0
20240306,175800,855686110,6140,6140,6140,6140,0
20240306,175700,855686110,6140,6140,6140,6140,0
20240306,175600,855686110,6140,6140,6140,6140,0
20240306,175500,855686110,6140,6140,6140,6140,0
20240306,175400,855686110,6140,6140,6140,6140,9916
20240306,175300,855686110,6140,6140,6140,6140,0
20240306,175200,855686110,6140,6140,6140,6140,0
20240306,175100,855686110,6140,6140,6140,6140,0
20240306,175000,855686110,6140,6140,6140,6140,0
20240306,174900,855686110,6140,6140,6140,6140,0
20240306,174800,855686110,6140,6140,6140,6140,0
20240306,174700,855686110,6140,6140,6140,6140,0
20240306,174600,855686110,6140,6140,6140,6140,0
20240306,174500,855686110,6140,6140,6140,6140,0
20240306,174400,855686110,6140,6140,6140,6140,0
20240306,174300,855686110,6140,6140,6140,6140,0
20240306,174200,855686110,6140,6140,6140,6140,0
20240306,174100,855686110,6140,6140,6140,6140,0
20240306,174000,855686110,6140,6140,6140,6140,0
20240306,173900,855686110,6140,6140,6140,6140,0
20240306,173800,855686110,6140,6140,6140,6140,0
20240306,173700,855686110,6140,6140,6140,6140,0
20240306,173600,855686110,6140,6140,6140,6140,0
20240306,173500,855686110,6140,6140,6140,6140,0
20240306,173400,855686110,6140,6140,6140,6140,0
20240306,173300,855686110,6140,6140,6140,6140,0
20240306,173200,855686110,6140,6140,6140,6140,0
20240306,173100,855686110,6140,6140,6140,6140,0
20240306,173000,855686110,6140,6140,6140,6140,0
20240306,172900,855686110,6140,6140,6140,6140,0
20240306,172800,855686110,6140,6140,6140,6140,0
20240306,172700,855686110,6140,6140,6140,6140,0
20240306,172600,855686110,6140,6140,6140,6140,0
20240306,172500,855686110,6140,6140,6140,6140,0
20240306,172400,855686110,6140,6140,6140,6140,9916
20240306,172300,855686110,6140,6140,6140,6140,0
20240306,172200,855686110,6140,6140,6140,6140,0
20240306,172100,855686110,6140,6140,6140,6140,0
20240306,172000,855686110,6140,6140,6140,6140,0
20240306,171900,855686110,6140,6140,6140,6140,0
20240306,171800,855686110,6140,6140,6140,6140,0
20240306,171700,855686110,6140,6140,6140,6140,0
20240306,171600,855686110,6140,6140,6140,6140,0
20240306,171500,855686110,6140,6140,6140,6140,0
20240306,171400,855686110,6140,6140,6140,6140,0
20240306,171300,855686110,6140,6140,6140,6140,0
20240306,171200,855686110,6140,6140,6140,6140,0
20240306,171100,855686110,6140,6140,6140,6140,0
20240306,171000,855686110,6140,6140,6140,6140,0
20240306,170900,855686110,6140,6140,6140,6140,0
20240306,170800,855686110,6140,6140,6140,6140,0
20240306,170700,855686110,6140,6140,6140,6140,0
20240306,170600,855686110,6140,6140,6140,6140,0
20240306,170500,855686110,6140,6140,6140,6140,0
20240306,170400,855686110,6140,6140,6140,6140,0
20240306,170300,855686110,6140,6140,6140,6140,0
20240306,170200,855686110,6140,6140,6140,6140,0
20240306,170100,855686110,6140,6140,6140,6140,0
20240306,170000,855686110,6140,6140,6140,6140,0
20240306,165900,855686110,6140,6140,6140,6140,0
20240306,165800,855686110,6140,6140,6140,6140,0
20240306,165700,855686110,6140,6140,6140,6140,0
20240306,165600,855686110,6140,6140,6140,6140,0
20240306,165500,855686110,6140,6140,6140,6140,0
20240306,165400,855686110,6140,6140,6140,6140,9916
20240306,165300,855686110,6140,6140,6140,6140,0
20240306,165200,855686110,6140,6140,6140,6140,0
20240306,165100,855686110,6140,6140,6140,6140,0
20240306,165000,855686110,6140,6140,6140,6140,0
20240306,164900,855686110,6140,6140,6140,6140,0
20240306,164800,855686110,6140,6140,6140,6140,0
20240306,164700,855686110,6140,6140,6140,6140,0
20240306,164600,855686110,6140,6140,6140,6140,0
20240306,164500,855686110,6140,6140,6140,6140,0
20240306,164400,855686110,6140,6140,6140,6140,0
20240306,164300,855686110,6140,6140,6140,6140,0
20240306,164200,855686110,6140,6140,6140,6140,0
20240306,164100,855686110,6140,6140,6140,6140,0
20240306,164000,855686110,6140,6140,6140,6140,0
20240306,163900,855686110,6140,6140,6140,6140,0
20240306,163800,855686110,6140,6140,6140,6140,0
20240306,163700,855686110,6140,6140,6140,6140,0
20240306,163600,855686110,6140,6140,6140,6140,0
20240306,163500,855686110,6140,6140,6140,6140,0
20240306,163400,855686110,6140,6140,6140,6140,0
20240306,163300,855686110,6140,6140,6140,6140,0
20240306,163200,855686110,6140,6140,6140,6140,0
20240306,163100,855686110,6140,6140,6140,6140,0
20240306,163000,855686110,6140,6140,6140,6140,0
20240306,162900,855686110,6140,6140,6140,6140,0
20240306,162800,855686110,6140,6140,6140,6140,0
20240306,162700,855686110,6140,6140,6140,6140,0
20240306,162600,855686110,6140,6140,6140,6140,0
20240306,162500,855686110,6140,6140,6140,6140,0
20240306,162400,855686110,6140,6140,6140,6140,9916
20240306,162300,855686110,6140,6140,6140,6140,0
20240306,162200,855686110,6140,6140,6140,6140,0
20240306,162100,855686110,6140,6140,6140,6140,0
20240306,162000,855686110,6140,6140,6140,6140,0
20240306,161900,855686110,6140,6140,6140,6140,0
20240306,161800,855686110,6140,6140,6140,6140,0
20240306,161700,855686110,6140,6140,6140,6140,0
20240306,161600,855686110,6140,6140,6140,6140,0
20240306,161500,855686110,6140,6140,6140,6140,0
20240306,161400,855686110,6140,6140,6140,6140,0
20240306,161300,855686110,6140,6140,6140,6140,0
20240306,161200,855686110,6140,6140,6140,6140,0
20240306,161100,855686110,6140,6140,6140,6140,0
20240306,161000,855686110,6140,6140,6140,6140,0
20240306,160900,855686110,6140,6140,6140,6140,0
20240306,160800,855686110,6140,6140,6140,6140,0
20240306,160700,855686110,6140,6140,6140,6140,0
20240306,160600,855686110,6140,6140,6140,6140,0
20240306,160500,855686110,6140,6140,6140,6140,0
20240306,160400,855686110,6140,6140,6140,6140,0
20240306,160300,855686110,6140,6140,6140,6140,0
20240306,160200,855686110,6140,6140,6140,6140,0
20240306,160100,855686110,6140,6140,6140,6140,0
20240306,160000,855686110,6140,6140,6140,6140,0
20240306,155900,855686110,6140,6140,6140,6140,0
20240306,155800,855686110,6140,6140,6140,6140,0
20240306,155700,855686110,6140,6140,6140,6140,0
20240306,155600,855686110,6140,6140,6140,6140,0
20240306,155500,855686110,6140,6140,6140,6140,0
20240306,155400,855686110,6140,6140,6140,6140,9916
20240306,155300,855686110,6140,6140,6140,6140,0
20240306,155200,855686110,6140,6140,6140,6140,0
20240306,155100,855686110,6140,6140,6140,6140,0
20240306,155000,855686110,6140,6140,6140,6140,0
20240306,154900,855686110,6140,6140,6140,6140,0
20240306,154800,855686110,6140,6140,6140,6140,0
20240306,154700,855686110,6140,6140,6140,6140,0
20240306,154600,855686110,6140,6140,6140,6140,0
20240306,154500,855686110,6140,6140,6140,6140,0
20240306,154400,855686110,6140,6140,6140,6140,0
20240306,154300,855686110,6140,6140,6140,6140,0
20240306,154200,855686110,6140,6140,6140,6140,0
20240306,154100,855686110,6140,6140,6140,6140,0
20240306,154000,855686110,6140,6140,6140,6140,0
20240306,153900,855686110,6140,6140,6140,6140,0
20240306,153800,855686110,6140,6140,6140,6140,0
20240306,153700,855686110,6140,6140,6140,6140,0
20240306,153600,855686110,6140,6140,6140,6140,0
20240306,153500,855686110,6140,6140,6140,6140,0
20240306,153400,855686110,6140,6140,6140,6140,0
20240306,153300,855686110,6140,6140,6140,6140,0
20240306,153200,855686110,6140,6140,6140,6140,0
20240306,153100,855686110,6140,6140,6140,6140,0
20240306,153000,855686110,6140,6140,6140,6140,9916
20240306,152900,794801870,6130,6130,6130,6130,0
20240306,152800,794801870,6130,6130,6130,6130,0
20240306,152700,794801870,6130,6130,6130,6130,0
20240306,152600,794801870,6130,6130,6130,6130,0
20240306,152500,794801870,6130,6130,6130,6130,0
20240306,152400,794801870,6130,6130,6130,6130,0
20240306,152300,794801870,6130,6130,6130,6130,0
20240306,152200,794801870,6130,6130,6130,6130,0
20240306,152100,794801870,6130,6130,6130,6130,0
20240306,152000,794801870,6130,6130,6130,6130,0
20240306,151900,794801870,6130,6130,6130,6130,120
20240306,151800,794066270,6120,6120,6120,6120,10
20240306,151700,794005070,6120,6130,6130,6120,702
20240306,151600,789708670,6140,6130,6140,6120,433
20240306,151500,787054410,6140,6140,6140,6140,0
20240306,151400,787054410,6140,6130,6140,6130,511
20240306,151300,783918070,6130,6130,6130,6130,315
20240306,151200,781987120,6120,6130,6130,6120,127
20240306,151100,781208920,6130,6130,6130,6130,31
20240306,151000,781018890,6130,6130,6130,6130,31
20240306,150900,780828860,6140,6140,6140,6140,0
20240306,150800,780828860,6140,6140,6140,6120,5
20240306,150700,780798180,6120,6120,6120,6120,0
20240306,150600,780798180,6120,6140,6140,6120,210
20240306,150500,779512780,6120,6120,6120,6120,20
20240306,150400,779390380,6130,6130,6130,6130,1054
20240306,150300,772929360,6140,6140,6140,6140,1
20240306,150200,772923220,6140,6140,6140,6140,137
20240306,150100,772082040,6130,6150,6150,6130,41
20240306,150000,771830510,6150,6150,6150,6150,2
20240306,145900,771818210,6130,6150,6150,6130,51
20240306,145800,771505560,6150,6140,6150,6140,146
20240306,145700,770607820,6150,6150,6150,6150,6
20240306,145600,770570920,6130,6130,6130,6130,12
20240306,145500,770497360,6150,6150,6150,6150,0
20240306,145400,770497360,6150,6140,6150,6140,164
20240306,145300,769490300,6130,6130,6130,6130,0
20240306,145200,769490300,6130,6130,6130,6130,35
20240306,145100,769275750,6140,6140,6140,6140,0
20240306,145000,769275750,6140,6140,6140,6140,10
20240306,144900,769214350,6130,6130,6130,6130,0
20240306,144800,769214350,6130,6140,6140,6130,93
20240306,144700,768644250,6140,6140,6140,6140,400
20240306,144600,766188250,6130,6130,6130,6130,431
20240306,144500,763546220,6130,6130,6140,6130,1397
20240306,144400,754982600,6140,6140,6140,6140,0
20240306,144300,754982600,6140,6140,6140,6140,74
20240306,144200,754528240,6140,6140,6140,6140,60
20240306,144100,754159840,6140,6130,6140,6130,522
20240306,144000,750959760,6130,6130,6130,6130,31
20240306,143900,750769730,6130,6140,6140,6130,23
20240306,143800,750628590,6130,6130,6130,6130,34
20240306,143700,750420170,6130,6130,6130,6130,0
20240306,143600,750420170,6130,6130,6130,6130,31
20240306,143500,750230140,6140,6140,6140,6140,10
20240306,143400,750168740,6130,6130,6130,6130,0
20240306,143300,750168740,6130,6130,6130,6130,31
20240306,143200,749978710,6130,6130,6130,6130,88
20240306,143100,749439270,6130,6130,6130,6130,31
20240306,143000,749249240,6130,6130,6130,6130,200
20240306,142900,748023240,6130,6130,6130,6130,0
20240306,142800,748023240,6130,6130,6130,6130,0
20240306,142700,748023240,6130,6130,6130,6130,0
20240306,142600,748023240,6130,6130,6130,6130,72
20240306,142500,747581880,6130,6130,6130,6130,0
20240306,142400,747581880,6130,6130,6130,6130,10
20240306,142300,747520580,6130,6130,6130,6130,0
20240306,142200,747520580,6130,6130,6130,6130,21
20240306,142100,747391850,6130,6130,6130,6130,5
20240306,142000,747361200,6130,6130,6130,6130,0
20240306,141900,747361200,6130,6130,6130,6130,0
20240306,141800,747361200,6130,6120,6130,6110,923
20240306,141700,741711060,6110,6120,6120,6110,11
20240306,141600,741643840,6120,6110,6120,6110,372
20240306,141500,739367510,6120,6120,6120,6120,0
20240306,141400,739367510,6120,6120,6120,6120,51
20240306,141300,739055390,6110,6110,6110,6110,190
20240306,141200,737894490,6110,6120,6120,6110,51
20240306,141100,737582430,6100,6110,6110,6100,731
20240306,141000,733122380,6110,6110,6110,6110,0
20240306,140900,733122380,6110,6110,6110,6110,17
20240306,140800,733018510,6110,6110,6110,6110,3
20240306,140700,733000180,6130,6130,6130,6130,0
20240306,140600,733000180,6130,6130,6130,6130,0
20240306,140500,733000180,6130,6130,6130,6100,212
20240306,140400,731706920,6100,6100,6100,6100,130
20240306,140300,730913920,6100,6100,6100,6100,0
20240306,140200,730913920,6100,6100,6100,6100,127
20240306,140100,730139220,6100,6110,6110,6100,616
20240306,140000,726379160,6100,6100,6100,6100,0
20240306,135900,726379160,6100,6100,6100,6100,16
20240306,135800,726281560,6090,6090,6090,6090,3370
20240306,135700,705758260,6090,6100,6100,6090,2041
20240306,135600,693325320,6100,6100,6100,6100,1159
20240306,135500,686255420,6100,6100,6100,6100,0
20240306,135400,686255420,6100,6100,6100,6100,0
20240306,135300,686255420,6100,6100,6100,6100,0
20240306,135200,686255420,6100,6100,6100,6100,0
20240306,135100,686255420,6100,6100,6100,6100,0
20240306,135000,686255420,6100,6110,6110,6100,113
20240306,134900,685566110,6110,6110,6110,6110,0
20240306,134800,685566110,6110,6110,6110,6110,0
20240306,134700,685566110,6110,6110,6110,6110,29
20240306,134600,685388920,6120,6120,6120,6120,252
20240306,134500,683846680,6110,6110,6110,6110,65
20240306,134400,683449530,6100,6100,6100,6100,0
20240306,134300,683449530,6100,6100,6100,6100,56
20240306,134200,683107930,6100,6100,6100,6100,31
20240306,134100,682918830,6110,6110,6110,6110,1
20240306,134000,682912720,6110,6110,6110,6110,0
20240306,133900,682912720,6110,6110,6110,6110,1055
20240306,133800,676466670,6110,6110,6110,6110,0
20240306,133700,676466670,6110,6110,6110,6110,0
20240306,133600,676466670,6110,6110,6110,6110,0
20240306,133500,676466670,6110,6110,6110,6110,0
20240306,133400,676466670,6110,6110,6110,6110,1
20240306,133300,676460560,6100,6100,6100,6100,0
20240306,133200,676460560,6100,6100,6100,6100,518
20240306,133100,673300760,6100,6100,6100,6100,0
20240306,133000,673300760,6100,6100,6100,6100,310
20240306,132900,671409760,6100,6090,6110,6080,1694
20240306,132800,661094170,6080,6080,6090,6080,1058
20240306,132700,654661520,6080,6080,6080,6080,525
20240306,132600,651469520,6090,6090,6090,6090,507
20240306,132500,648381890,6100,6100,6100,6100,31
20240306,132400,648192790,6110,6110,6110,6110,0
20240306,132300,648192790,6110,6110,6110,6110,0
20240306,132200,648192790,6110,6110,6110,6110,0
20240306,132100,648192790,6110,6110,6110,6110,0
20240306,132000,648192790,6110,6110,6110,6110,0
20240306,131900,648192790,6110,6110,6110,6110,500
20240306,131800,645137790,6110,6110,6110,6110,3
20240306,131700,645119460,6110,6110,6110,6110,1
20240306,131600,645113350,6090,6090,6090,6090,20
20240306,131500,644991550,6090,6090,6090,6090,0
20240306,131400,644991550,6090,6100,6100,6090,6542
20240306,131300,605135410,6100,6100,6110,6100,959
20240306,131200,599285480,6110,6110,6110,6110,174
20240306,131100,598222340,6110,6110,6110,6110,0
20240306,131000,598222340,6110,6110,6110,6110,16
20240306,130900,598124580,6110,6110,6110,6110,0
20240306,130800,598124580,6110,6110,6110,6110,150
20240306,130700,597208080,6110,6110,6110,6110,31
20240306,130600,597018670,6110,6110,6110,6110,0
20240306,130500,597018670,6110,6110,6110,6110,0
20240306,130400,597018670,6110,6110,6110,6110,0
20240306,130300,597018670,6110,6110,6110,6110,34
20240306,130200,596810930,6110,6110,6110,6110,0
20240306,130100,596810930,6110,6110,6110,6110,0
20240306,130000,596810930,6110,6120,6120,6110,1176
20240306,125900,589625560,6120,6120,6120,6120,193
20240306,125800,588444400,6130,6130,6130,6130,203
20240306,125700,587200010,6130,6130,6130,6130,0
20240306,125600,587200010,6130,6130,6130,6130,0
20240306,125500,587200010,6130,6130,6130,6130,110
20240306,125400,586525710,6130,6120,6130,6120,263
20240306,125300,584914850,6120,6110,6120,6110,101
20240306,125200,584297040,6120,6120,6120,6120,104
20240306,125100,583660560,6120,6120,6130,6120,324
20240306,125000,581677670,6110,6110,6110,6110,31
20240306,124900,581488260,6110,6110,6110,6110,0
20240306,124800,581488260,6110,6110,6110,6110,0
20240306,124700,581488260,6110,6120,6120,6110,339
20240306,124600,579413890,6120,6120,6120,6120,5
20240306,124500,579383290,6120,6120,6120,6120,1000
20240306,124400,573263290,6120,6120,6120,6120,25
20240306,124300,573110290,6110,6110,6110,6110,26
20240306,124200,572951430,6100,6100,6100,6100,0
20240306,124100,572951430,6100,6100,6100,6100,13
20240306,124000,572872130,6090,6110,6110,6090,635
20240306,123900,569004260,6100,6100,6100,6100,33
20240306,123800,568802960,6100,6120,6120,6100,9000
20240306,123700,513898740,6110,6110,6110,6110,0
20240306,123600,513898740,6110,6110,6110,6110,0
20240306,123500,513898740,6110,6110,6110,6110,520
20240306,123400,510721540,6110,6110,6110,6110,0
20240306,123300,510721540,6110,6110,6110,6110,220
20240306,123200,509377340,6110,6110,6110,6110,0
20240306,123100,509377340,6110,6130,6130,6110,631
20240306,123000,505521800,6120,6120,6120,6120,34
20240306,122900,505313720,6110,6110,6110,6110,300
20240306,122800,503480720,6120,6120,6120,6120,10
20240306,122700,503419520,6110,6100,6110,6100,544
20240306,122600,500100680,6100,6130,6130,6100,4053
20240306,122500,475307080,6140,6140,6140,6140,0
20240306,122400,475307080,6140,6130,6140,6130,41
20240306,122300,475055740,6140,6130,6140,6130,32
20240306,122200,474859560,6110,6110,6110,6110,3
20240306,122100,474841230,6110,6130,6130,6110,2445
20240306,122000,459888080,6130,6130,6130,6130,0
20240306,121900,459888080,6130,6130,6130,6130,0
20240306,121800,459888080,6130,6120,6130,6120,20
20240306,121700,459765620,6120,6120,6120,6120,31
20240306,121600,459575900,6140,6140,6140,6140,0
20240306,121500,459575900,6140,6130,6140,6130,1015
20240306,121400,453353800,6130,6130,6130,6130,1247
20240306,121300,445709690,6130,6140,6140,6130,341
20240306,121200,443619350,6140,6140,6150,6140,40
20240306,121100,443373650,6130,6130,6130,6130,0
20240306,121000,443373650,6130,6130,6130,6130,46
20240306,120900,443091670,6130,6130,6130,6130,31
20240306,120800,442901640,6130,6130,6130,6130,16
20240306,120700,442803560,6120,6120,6120,6120,431
20240306,120600,440165840,6120,6120,6120,6120,0
20240306,120500,440165840,6120,6120,6120,6120,0
20240306,120400,440165840,6120,6120,6120,6120,650
20240306,120300,436187840,6120,6120,6120,6120,0
20240306,120200,436187840,6120,6120,6120,6120,0
20240306,120100,436187840,6120,6120,6120,6120,1200
20240306,120000,428843840,6150,6120,6150,6120,282
20240306,115900,427117970,6100,6100,6100,6100,0
20240306,115800,427117970,6100,6100,6100,6100,2036
20240306,115700,414698370,6130,6120,6130,6100,6251
20240306,115600,376516830,6130,6130,6130,6130,20
20240306,115500,376394230,6120,6130,6130,6120,89
20240306,115400,375848970,6130,6130,6130,6130,9
20240306,115300,375793800,6130,6130,6130,6130,240
20240306,115200,374322600,6140,6140,6150,6140,21
20240306,115100,374193650,6140,6140,6140,6140,0
20240306,115000,374193650,6140,6130,6140,6130,308
20240306,114900,372302560,6140,6140,6140,6140,100
20240306,114800,371688560,6140,6140,6140,6140,4
20240306,114700,371664000,6140,6130,6140,6120,186
20240306,114600,370523630,6130,6130,6130,6130,10
20240306,114500,370462330,6130,6140,6140,6130,258
20240306,114400,368880710,6150,6140,6150,6130,19
20240306,114300,368764170,6130,6120,6130,6120,1833
20240306,114200,357536210,6130,6130,6130,6130,1004
20240306,114100,351381690,6160,6160,6160,6160,0
20240306,114000,351381690,6160,6130,6160,6130,247
20240306,113900,349866620,6170,6170,6170,6170,1
20240306,113800,349860450,6170,6130,6170,6120,3896
20240306,113700,325980670,6140,6150,6150,6140,44
20240306,113600,325710180,6140,6140,6140,6140,15
20240306,113500,325618080,6140,6140,6140,6140,70
20240306,113400,325188280,6130,6130,6130,6130,0
20240306,113300,325188280,6130,6140,6140,6130,306
20240306,113200,323312440,6140,6140,6140,6130,787
20240306,113100,318486920,6150,6140,6150,6140,106
20240306,113000,317836030,6150,6150,6150,6150,1
20240306,112900,317829880,6150,6130,6150,6130,2039
20240306,112800,305330790,6140,6160,6160,6140,5108
20240306,112700,273939320,6170,6170,6170,6170,2
20240306,112600,273926980,6160,6160,6160,6160,0
20240306,112500,273926980,6160,6160,6160,6160,13
20240306,112400,273846900,6160,6160,6160,6160,13
20240306,112300,273766820,6160,6160,6160,6160,357
20240306,112200,271567700,6170,6170,6170,6170,0
20240306,112100,271567700,6170,6170,6170,6170,420
20240306,112000,268976300,6170,6180,6180,6170,4
20240306,111900,268951590,6180,6180,6180,6180,0
20240306,111800,268951590,6180,6180,6180,6180,0
20240306,111700,268951590,6180,6180,6180,6180,0
20240306,111600,268951590,6180,6180,6180,6180,0
20240306,111500,268951590,6180,6180,6180,6180,0
20240306,111400,268951590,6180,6170,6180,6170,585
20240306,111300,265337140,6170,6170,6170,6170,15
20240306,111200,265244590,6170,6160,6180,6160,416
20240306,111100,262673870,6180,6180,6180,6180,1
20240306,111000,262667690,6160,6160,6160,6160,31
20240306,110900,262476730,6190,6180,6190,6180,6
20240306,110800,262439640,6170,6170,6170,6170,0
20240306,110700,262439640,6170,6170,6170,6170,0
20240306,110600,262439640,6170,6160,6170,6160,78
20240306,110500,261958550,6160,6160,6160,6160,27
20240306,110400,261792230,6170,6170,6170,6170,437
20240306,110300,259095940,6180,6170,6180,6170,315
20240306,110200,257152370,6180,6170,6180,6170,7
20240306,110100,257109170,6180,6160,6180,6160,93
20240306,110000,256534990,6170,6160,6170,6160,71
20240306,105900,256097240,6170,6170,6170,6170,0
20240306,105800,256097240,6170,6170,6170,6170,0
20240306,105700,256097240,6170,6170,6170,6170,25
20240306,105600,255942990,6170,6170,6170,6170,0
20240306,105500,255942990,6170,6170,6170,6170,0
20240306,105400,255942990,6170,6170,6170,6170,0
20240306,105300,255942990,6170,6170,6170,6170,16
20240306,105200,255844270,6160,6160,6160,6160,70
20240306,105100,255413070,6160,6160,6160,6160,0
20240306,105000,255413070,6160,6160,6160,6160,0
20240306,104900,255413070,6160,6160,6170,6160,34
20240306,104800,255203620,6160,6160,6160,6160,55
20240306,104700,254864820,6180,6180,6180,6180,21
20240306,104600,254735040,6170,6160,6170,6150,1495
20240306,104500,245527280,6170,6160,6170,6160,10
20240306,104400,245465630,6170,6170,6170,6160,69
20240306,104300,245039990,6180,6150,6180,6150,85
20240306,104200,244516650,6150,6150,6150,6150,759
20240306,104100,239848800,6150,6150,6150,6150,14
20240306,104000,239762700,6170,6170,6170,6170,2
20240306,103900,239750360,6170,6150,6170,6150,212
20240306,103800,238446540,6180,6180,6180,6180,0
20240306,103700,238446540,6180,6180,6180,6180,0
20240306,103600,238446540,6180,6180,6180,6180,0
20240306,103500,238446540,6180,6160,6180,6160,500
20240306,103400,235356760,6160,6150,6170,6150,211
20240306,103300,234059020,6150,6150,6160,6150,12
20240306,103200,233985210,6150,6150,6150,6150,34
20240306,103100,233776110,6150,6150,6150,6150,0
20240306,103000,233776110,6150,6150,6150,6150,0
20240306,102900,233776110,6150,6150,6150,6150,36
20240306,102800,233554710,6150,6150,6150,6150,9
20240306,102700,233499360,6180,6150,6180,6150,35
20240306,102600,233284000,6180,6170,6180,6170,2
20240306,102500,233271650,6170,6170,6170,6170,0
20240306,102400,233271650,6170,6160,6170,6160,16
20240306,102300,233173030,6160,6160,6160,6160,0
20240306,102200,233173030,6160,6160,6160,6160,0
20240306,102100,233173030,6160,6160,6160,6160,0
20240306,102000,233173030,6160,6150,6160,6150,1710
20240306,101900,222656170,6150,6150,6150,6150,297
20240306,101800,220829620,6150,6150,6150,6150,15
20240306,101700,220737370,6150,6150,6150,6140,3587
20240306,101600,198677710,6170,6170,6170,6170,1
20240306,101500,198671540,6160,6170,6170,6160,1042
20240306,101400,192252440,6180,6180,6180,6180,2
20240306,101300,192240080,6170,6170,6170,6170,1
20240306,101200,192233910,6170,6170,6170,6170,0
20240306,101100,192233910,6170,6170,6170,6160,38
20240306,101000,191999760,6180,6180,6180,6180,1
20240306,100900,191993580,6180,6170,6180,6160,126
20240306,100800,191216390,6180,6180,6180,6180,0
20240306,100700,191216390,6180,6180,6180,6180,2
20240306,100600,191204030,6180,6180,6180,6180,10
20240306,100500,191142230,6180,6160,6180,6160,1270
20240306,100400,183319000,6160,6170,6170,6160,447
20240306,100300,180565470,6180,6180,6180,6180,1
20240306,100200,180559290,6160,6180,6180,6160,203
20240306,100100,179307040,6180,6180,6180,6180,10
20240306,100000,179245240,6180,6180,6180,6180,12
20240306,095900,179171080,6180,6180,6180,6180,0
20240306,095800,179171080,6180,6180,6180,6180,0
20240306,095700,179171080,6180,6180,6180,6180,0
20240306,095600,179171080,6180,6180,6180,6180,0
20240306,095500,179171080,6180,6180,6180,6180,566
20240306,095400,175673200,6180,6190,6190,6180,150
20240306,095300,174746170,6190,6190,6190,6190,0
20240306,095200,174746170,6190,6190,6190,6190,269
20240306,095100,173081060,6190,6190,6190,6190,0
20240306,095000,173081060,6190,6190,6190,6190,0
20240306,094900,173081060,6190,6190,6190,6190,48
20240306,094800,172783940,6190,6190,6190,6190,25
20240306,094700,172629190,6200,6200,6200,6200,0
20240306,094600,172629190,6200,6200,6200,6200,21
20240306,094500,172498990,6210,6210,6210,6210,0
20240306,094400,172498990,6210,6210,6210,6210,249
20240306,094300,170952700,6200,6200,6200,6200,0
20240306,094200,170952700,6200,6190,6200,6190,658
20240306,094100,166876670,6170,6190,6190,6170,37
20240306,094000,166648260,6190,6210,6210,6140,4320
20240306,093900,140063500,6220,6210,6220,6210,19
20240306,093800,139945500,6200,6200,6200,6200,11
20240306,093700,139877300,6210,6210,6210,6210,0
20240306,093600,139877300,6210,6220,6220,6210,51
20240306,093500,139560090,6220,6220,6220,6220,100
20240306,093400,138938090,6230,6230,6230,6230,0
20240306,093300,138938090,6230,6230,6230,6230,0
20240306,093200,138938090,6230,6230,6230,6230,0
20240306,093100,138938090,6230,6210,6230,6160,790
20240306,093000,134023140,6220,6230,6230,6220,849
20240306,092900,128742150,6240,6230,6240,6230,73
20240306,092800,128287180,6220,6210,6220,6180,2084
20240306,092700,115344780,6210,6190,6210,6160,387
20240306,092600,112958260,6150,6170,6170,6150,119
20240306,092500,112226290,6160,6170,6170,6160,49
20240306,092400,111924380,6150,6150,6150,6150,50
20240306,092300,111616880,6150,6160,6160,6150,123
20240306,092200,110860100,6180,6180,6180,6180,0
20240306,092100,110860100,6180,6180,6180,6180,102
20240306,092000,110229740,6170,6170,6170,6170,129
20240306,091900,109433810,6170,6160,6170,6150,542
20240306,091800,106090870,6150,6180,6180,6150,101
20240306,091700,105469690,6130,6160,6160,6130,7000
20240306,091600,62486090,6150,6160,6160,6150,190
20240306,091500,61317190,6150,6160,6160,6150,1003
20240306,091400,55147230,6170,6170,6170,6170,0
20240306,091300,55147230,6170,6180,6180,6170,1536
20240306,091200,45667610,6210,6210,6210,6210,17
20240306,091100,45562040,6220,6220,6220,6220,20
20240306,091000,45437640,6190,6210,6220,6190,1166
20240306,090900,38198620,6220,6220,6220,6220,0
20240306,090800,38198620,6220,6170,6220,6170,71
20240306,090700,37759930,6210,6190,6210,6190,3
20240306,090600,37741340,6190,6190,6190,6190,2
20240306,090500,37728960,6150,6150,6150,6150,929
20240306,090400,32015610,6150,6190,6190,6150,149
20240306,090300,31095900,6200,6190,6200,6190,855
20240306,090200,25795630,6200,6200,6200,6200,30
20240306,090100,25609630,6200,6200,6200,6200,4
20240306,090000,25584830,6200,6150,6210,6140,4160