KissMeData/041920/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,192400,764679020,6090,6090,6090,6090,2060
20240307,192300,764679020,6090,6090,6090,6090,0
20240307,192200,764679020,6090,6090,6090,6090,0
20240307,192100,764679020,6090,6090,6090,6090,0
20240307,192000,764679020,6090,6090,6090,6090,0
20240307,191900,764679020,6090,6090,6090,6090,0
20240307,191800,764679020,6090,6090,6090,6090,0
20240307,191700,764679020,6090,6090,6090,6090,0
20240307,191600,764679020,6090,6090,6090,6090,0
20240307,191500,764679020,6090,6090,6090,6090,0
20240307,191400,764679020,6090,6090,6090,6090,0
20240307,191300,764679020,6090,6090,6090,6090,0
20240307,191200,764679020,6090,6090,6090,6090,0
20240307,191100,764679020,6090,6090,6090,6090,0
20240307,191000,764679020,6090,6090,6090,6090,0
20240307,190900,764679020,6090,6090,6090,6090,0
20240307,190800,764679020,6090,6090,6090,6090,0
20240307,190700,764679020,6090,6090,6090,6090,0
20240307,190600,764679020,6090,6090,6090,6090,0
20240307,190500,764679020,6090,6090,6090,6090,0
20240307,190400,764679020,6090,6090,6090,6090,0
20240307,190300,764679020,6090,6090,6090,6090,0
20240307,190200,764679020,6090,6090,6090,6090,0
20240307,190100,764679020,6090,6090,6090,6090,0
20240307,190000,764679020,6090,6090,6090,6090,0
20240307,185900,764679020,6090,6090,6090,6090,0
20240307,185800,764679020,6090,6090,6090,6090,0
20240307,185700,764679020,6090,6090,6090,6090,0
20240307,185600,764679020,6090,6090,6090,6090,0
20240307,185500,764679020,6090,6090,6090,6090,0
20240307,185400,764679020,6090,6090,6090,6090,2060
20240307,185300,764679020,6090,6090,6090,6090,0
20240307,185200,764679020,6090,6090,6090,6090,0
20240307,185100,764679020,6090,6090,6090,6090,0
20240307,185000,764679020,6090,6090,6090,6090,0
20240307,184900,764679020,6090,6090,6090,6090,0
20240307,184800,764679020,6090,6090,6090,6090,0
20240307,184700,764679020,6090,6090,6090,6090,0
20240307,184600,764679020,6090,6090,6090,6090,0
20240307,184500,764679020,6090,6090,6090,6090,0
20240307,184400,764679020,6090,6090,6090,6090,0
20240307,184300,764679020,6090,6090,6090,6090,0
20240307,184200,764679020,6090,6090,6090,6090,0
20240307,184100,764679020,6090,6090,6090,6090,0
20240307,184000,764679020,6090,6090,6090,6090,0
20240307,183900,764679020,6090,6090,6090,6090,0
20240307,183800,764679020,6090,6090,6090,6090,0
20240307,183700,764679020,6090,6090,6090,6090,0
20240307,183600,764679020,6090,6090,6090,6090,0
20240307,183500,764679020,6090,6090,6090,6090,0
20240307,183400,764679020,6090,6090,6090,6090,0
20240307,183300,764679020,6090,6090,6090,6090,0
20240307,183200,764679020,6090,6090,6090,6090,0
20240307,183100,764679020,6090,6090,6090,6090,0
20240307,183000,764679020,6090,6090,6090,6090,0
20240307,182900,764679020,6090,6090,6090,6090,0
20240307,182800,764679020,6090,6090,6090,6090,0
20240307,182700,764679020,6090,6090,6090,6090,0
20240307,182600,764679020,6090,6090,6090,6090,0
20240307,182500,764679020,6090,6090,6090,6090,0
20240307,182400,764679020,6090,6090,6090,6090,2060
20240307,182300,764679020,6090,6090,6090,6090,0
20240307,182200,764679020,6090,6090,6090,6090,0
20240307,182100,764679020,6090,6090,6090,6090,0
20240307,182000,764679020,6090,6090,6090,6090,0
20240307,181900,764679020,6090,6090,6090,6090,0
20240307,181800,764679020,6090,6090,6090,6090,0
20240307,181700,764679020,6090,6090,6090,6090,0
20240307,181600,764679020,6090,6090,6090,6090,0
20240307,181500,764679020,6090,6090,6090,6090,0
20240307,181400,764679020,6090,6090,6090,6090,0
20240307,181300,764679020,6090,6090,6090,6090,0
20240307,181200,764679020,6090,6090,6090,6090,0
20240307,181100,764679020,6090,6090,6090,6090,0
20240307,181000,764679020,6090,6090,6090,6090,0
20240307,180900,764679020,6090,6090,6090,6090,0
20240307,180800,764679020,6090,6090,6090,6090,0
20240307,180700,764679020,6090,6090,6090,6090,0
20240307,180600,764679020,6090,6090,6090,6090,0
20240307,180500,764679020,6090,6090,6090,6090,0
20240307,180400,764679020,6090,6090,6090,6090,0
20240307,180300,764679020,6090,6090,6090,6090,0
20240307,180200,764679020,6090,6090,6090,6090,0
20240307,180100,764679020,6090,6090,6090,6090,0
20240307,180000,764679020,6090,6090,6090,6090,0
20240307,175900,764679020,6090,6090,6090,6090,0
20240307,175800,764679020,6090,6090,6090,6090,0
20240307,175700,764679020,6090,6090,6090,6090,0
20240307,175600,764679020,6090,6090,6090,6090,0
20240307,175500,764679020,6090,6090,6090,6090,0
20240307,175400,764679020,6090,6090,6090,6090,2060
20240307,175300,764679020,6090,6090,6090,6090,0
20240307,175200,764679020,6090,6090,6090,6090,0
20240307,175100,764679020,6090,6090,6090,6090,0
20240307,175000,764679020,6090,6090,6090,6090,0
20240307,174900,764679020,6090,6090,6090,6090,0
20240307,174800,764679020,6090,6090,6090,6090,0
20240307,174700,764679020,6090,6090,6090,6090,0
20240307,174600,764679020,6090,6090,6090,6090,0
20240307,174500,764679020,6090,6090,6090,6090,0
20240307,174400,764679020,6090,6090,6090,6090,0
20240307,174300,764679020,6090,6090,6090,6090,0
20240307,174200,764679020,6090,6090,6090,6090,0
20240307,174100,764679020,6090,6090,6090,6090,0
20240307,174000,764679020,6090,6090,6090,6090,0
20240307,173900,764679020,6090,6090,6090,6090,0
20240307,173800,764679020,6090,6090,6090,6090,0
20240307,173700,764679020,6090,6090,6090,6090,0
20240307,173600,764679020,6090,6090,6090,6090,0
20240307,173500,764679020,6090,6090,6090,6090,0
20240307,173400,764679020,6090,6090,6090,6090,0
20240307,173300,764679020,6090,6090,6090,6090,0
20240307,173200,764679020,6090,6090,6090,6090,0
20240307,173100,764679020,6090,6090,6090,6090,0
20240307,173000,764679020,6090,6090,6090,6090,0
20240307,172900,764679020,6090,6090,6090,6090,0
20240307,172800,764679020,6090,6090,6090,6090,0
20240307,172700,764679020,6090,6090,6090,6090,0
20240307,172600,764679020,6090,6090,6090,6090,0
20240307,172500,764679020,6090,6090,6090,6090,0
20240307,172400,764679020,6090,6090,6090,6090,2060
20240307,172300,764679020,6090,6090,6090,6090,0
20240307,172200,764679020,6090,6090,6090,6090,0
20240307,172100,764679020,6090,6090,6090,6090,0
20240307,172000,764679020,6090,6090,6090,6090,0
20240307,171900,764679020,6090,6090,6090,6090,0
20240307,171800,764679020,6090,6090,6090,6090,0
20240307,171700,764679020,6090,6090,6090,6090,0
20240307,171600,764679020,6090,6090,6090,6090,0
20240307,171500,764679020,6090,6090,6090,6090,0
20240307,171400,764679020,6090,6090,6090,6090,0
20240307,171300,764679020,6090,6090,6090,6090,0
20240307,171200,764679020,6090,6090,6090,6090,0
20240307,171100,764679020,6090,6090,6090,6090,0
20240307,171000,764679020,6090,6090,6090,6090,0
20240307,170900,764679020,6090,6090,6090,6090,0
20240307,170800,764679020,6090,6090,6090,6090,0
20240307,170700,764679020,6090,6090,6090,6090,0
20240307,170600,764679020,6090,6090,6090,6090,0
20240307,170500,764679020,6090,6090,6090,6090,0
20240307,170400,764679020,6090,6090,6090,6090,0
20240307,170300,764679020,6090,6090,6090,6090,0
20240307,170200,764679020,6090,6090,6090,6090,0
20240307,170100,764679020,6090,6090,6090,6090,0
20240307,170000,764679020,6090,6090,6090,6090,0
20240307,165900,764679020,6090,6090,6090,6090,0
20240307,165800,764679020,6090,6090,6090,6090,0
20240307,165700,764679020,6090,6090,6090,6090,0
20240307,165600,764679020,6090,6090,6090,6090,0
20240307,165500,764679020,6090,6090,6090,6090,0
20240307,165400,764679020,6090,6090,6090,6090,2060
20240307,165300,764679020,6090,6090,6090,6090,0
20240307,165200,764679020,6090,6090,6090,6090,0
20240307,165100,764679020,6090,6090,6090,6090,0
20240307,165000,764679020,6090,6090,6090,6090,0
20240307,164900,764679020,6090,6090,6090,6090,0
20240307,164800,764679020,6090,6090,6090,6090,0
20240307,164700,764679020,6090,6090,6090,6090,0
20240307,164600,764679020,6090,6090,6090,6090,0
20240307,164500,764679020,6090,6090,6090,6090,0
20240307,164400,764679020,6090,6090,6090,6090,0
20240307,164300,764679020,6090,6090,6090,6090,0
20240307,164200,764679020,6090,6090,6090,6090,0
20240307,164100,764679020,6090,6090,6090,6090,0
20240307,164000,764679020,6090,6090,6090,6090,0
20240307,163900,764679020,6090,6090,6090,6090,0
20240307,163800,764679020,6090,6090,6090,6090,0
20240307,163700,764679020,6090,6090,6090,6090,0
20240307,163600,764679020,6090,6090,6090,6090,0
20240307,163500,764679020,6090,6090,6090,6090,0
20240307,163400,764679020,6090,6090,6090,6090,0
20240307,163300,764679020,6090,6090,6090,6090,0
20240307,163200,764679020,6090,6090,6090,6090,0
20240307,163100,764679020,6090,6090,6090,6090,0
20240307,163000,764679020,6090,6090,6090,6090,0
20240307,162900,764679020,6090,6090,6090,6090,0
20240307,162800,764679020,6090,6090,6090,6090,0
20240307,162700,764679020,6090,6090,6090,6090,0
20240307,162600,764679020,6090,6090,6090,6090,0
20240307,162500,764679020,6090,6090,6090,6090,0
20240307,162400,764679020,6090,6090,6090,6090,2060
20240307,162300,764679020,6090,6090,6090,6090,0
20240307,162200,764679020,6090,6090,6090,6090,0
20240307,162100,764679020,6090,6090,6090,6090,0
20240307,162000,764679020,6090,6090,6090,6090,0
20240307,161900,764679020,6090,6090,6090,6090,0
20240307,161800,764679020,6090,6090,6090,6090,0
20240307,161700,764679020,6090,6090,6090,6090,0
20240307,161600,764679020,6090,6090,6090,6090,0
20240307,161500,764679020,6090,6090,6090,6090,0
20240307,161400,764679020,6090,6090,6090,6090,0
20240307,161300,764679020,6090,6090,6090,6090,0
20240307,161200,764679020,6090,6090,6090,6090,0
20240307,161100,764679020,6090,6090,6090,6090,0
20240307,161000,764679020,6090,6090,6090,6090,0
20240307,160900,764679020,6090,6090,6090,6090,0
20240307,160800,764679020,6090,6090,6090,6090,0
20240307,160700,764679020,6090,6090,6090,6090,0
20240307,160600,764679020,6090,6090,6090,6090,0
20240307,160500,764679020,6090,6090,6090,6090,0
20240307,160400,764679020,6090,6090,6090,6090,0
20240307,160300,764679020,6090,6090,6090,6090,0
20240307,160200,764679020,6090,6090,6090,6090,0
20240307,160100,764679020,6090,6090,6090,6090,0
20240307,160000,764679020,6090,6090,6090,6090,0
20240307,155900,764679020,6090,6090,6090,6090,0
20240307,155800,764679020,6090,6090,6090,6090,0
20240307,155700,764679020,6090,6090,6090,6090,0
20240307,155600,764679020,6090,6090,6090,6090,0
20240307,155500,764679020,6090,6090,6090,6090,0
20240307,155400,764679020,6090,6090,6090,6090,2060
20240307,155300,764679020,6090,6090,6090,6090,0
20240307,155200,764679020,6090,6090,6090,6090,0
20240307,155100,764679020,6090,6090,6090,6090,0
20240307,155000,764679020,6090,6090,6090,6090,0
20240307,154900,764679020,6090,6090,6090,6090,0
20240307,154800,764679020,6090,6090,6090,6090,0
20240307,154700,764679020,6090,6090,6090,6090,0
20240307,154600,764679020,6090,6090,6090,6090,0
20240307,154500,764679020,6090,6090,6090,6090,0
20240307,154400,764679020,6090,6090,6090,6090,0
20240307,154300,764679020,6090,6090,6090,6090,0
20240307,154200,764679020,6090,6090,6090,6090,0
20240307,154100,764679020,6090,6090,6090,6090,0
20240307,154000,764679020,6090,6090,6090,6090,0
20240307,153900,764679020,6090,6090,6090,6090,0
20240307,153800,764679020,6090,6090,6090,6090,0
20240307,153700,764679020,6090,6090,6090,6090,0
20240307,153600,764679020,6090,6090,6090,6090,0
20240307,153500,764679020,6090,6090,6090,6090,0
20240307,153400,764679020,6090,6090,6090,6090,0
20240307,153300,764679020,6090,6090,6090,6090,0
20240307,153200,764679020,6090,6090,6090,6090,0
20240307,153100,764679020,6090,6090,6090,6090,0
20240307,153000,764679020,6090,6090,6090,6090,2060
20240307,152900,752133620,6030,6030,6030,6030,0
20240307,152800,752133620,6030,6030,6030,6030,0
20240307,152700,752133620,6030,6030,6030,6030,0
20240307,152600,752133620,6030,6030,6030,6030,0
20240307,152500,752133620,6030,6030,6030,6030,0
20240307,152400,752133620,6030,6030,6030,6030,0
20240307,152300,752133620,6030,6030,6030,6030,0
20240307,152200,752133620,6030,6030,6030,6030,0
20240307,152100,752133620,6030,6030,6030,6030,0
20240307,152000,752133620,6030,6030,6030,6030,0
20240307,151900,752133620,6030,6030,6030,6030,150
20240307,151800,751229120,6030,6030,6030,6030,204
20240307,151700,749999000,6020,6020,6020,6020,0
20240307,151600,749999000,6020,6020,6020,6010,29
20240307,151500,749824690,6010,6010,6010,6010,102
20240307,151400,749211670,6010,6010,6010,6010,80
20240307,151300,748730870,6020,6020,6020,6020,131
20240307,151200,747942250,6030,6030,6030,6020,3675
20240307,151100,725817680,6030,6050,6050,6030,70
20240307,151000,725394580,6030,6030,6030,6030,78
20240307,150900,724924240,6020,6020,6020,6020,24
20240307,150800,724779760,6010,6020,6020,6010,64
20240307,150700,724395100,6030,6020,6030,6020,101
20240307,150600,723786090,6010,6020,6020,6010,72
20240307,150500,723352980,6020,6020,6020,6020,136
20240307,150400,722534260,6020,6020,6020,6020,83
20240307,150300,722034600,6020,6020,6020,6020,133
20240307,150200,721233940,6020,6020,6020,6020,0
20240307,150100,721233940,6020,6020,6020,6020,45
20240307,150000,720963040,6010,6020,6020,6010,293
20240307,145900,719200510,6020,6020,6020,6020,68
20240307,145800,718791150,6020,6020,6030,6020,178
20240307,145700,717719440,6030,6030,6030,6030,10
20240307,145600,717659140,6030,6030,6030,6030,0
20240307,145500,717659140,6030,6030,6030,6030,0
20240307,145400,717659140,6030,6020,6030,6020,43
20240307,145300,717400180,6020,6020,6030,6020,1027
20240307,145200,711217130,6020,6020,6020,6020,50
20240307,145100,710916130,6030,6030,6030,6030,5
20240307,145000,710885980,6030,6030,6030,6030,9
20240307,144900,710831710,6030,6030,6030,6030,91
20240307,144800,710282980,6030,6030,6030,6030,191
20240307,144700,709131250,6030,6030,6030,6030,0
20240307,144600,709131250,6030,6030,6030,6030,1
20240307,144500,709125220,6030,6030,6030,6030,1
20240307,144400,709119190,6020,6020,6020,6020,36
20240307,144300,708902470,6010,6010,6010,6010,9
20240307,144200,708848380,6020,6020,6020,6020,2
20240307,144100,708836340,6010,6010,6010,6010,158
20240307,144000,707886760,6010,6030,6030,6010,390
20240307,143900,705539130,6020,6020,6020,6020,37
20240307,143800,705316390,6020,6020,6020,6020,93
20240307,143700,704756530,6020,6030,6030,6020,97
20240307,143600,704172430,6010,6010,6010,6010,34
20240307,143500,703968090,6010,6020,6020,6010,96
20240307,143400,703390830,6020,6020,6020,6020,400
20240307,143300,700982830,6020,6020,6030,6020,774
20240307,143200,696323340,6020,6020,6020,6020,19
20240307,143100,696208960,6010,6020,6020,6010,102
20240307,143000,695595900,6020,6020,6020,6020,422
20240307,142900,693055460,6030,6030,6030,6030,20
20240307,142800,692934860,6030,6020,6030,6020,1097
20240307,142700,686330890,6020,6020,6020,6020,0
20240307,142600,686330890,6020,6020,6020,6020,10
20240307,142500,686270690,6020,6020,6020,6020,123
20240307,142400,685530230,6020,6020,6020,6020,25
20240307,142300,685379730,6020,6020,6030,6020,58
20240307,142200,685030070,6030,6030,6030,6030,100
20240307,142100,684427070,6030,6030,6030,6030,8
20240307,142000,684378830,6030,6030,6030,6030,10
20240307,141900,684318530,6030,6030,6030,6030,0
20240307,141800,684318530,6030,6030,6030,6030,0
20240307,141700,684318530,6030,6020,6030,6020,109
20240307,141600,683661350,6020,6020,6020,6020,0
20240307,141500,683661350,6020,6020,6020,6020,84
20240307,141400,683155670,6020,6020,6020,6020,9
20240307,141300,683101490,6020,6020,6020,6020,342
20240307,141200,681042650,6020,6020,6020,6020,0
20240307,141100,681042650,6020,6020,6020,6020,1347
20240307,141000,672933710,6020,6020,6020,6020,115
20240307,140900,672241410,6020,6020,6020,6020,0
20240307,140800,672241410,6020,6020,6020,6020,195
20240307,140700,671067510,6020,6020,6020,6020,0
20240307,140600,671067510,6020,6020,6020,6020,50
20240307,140500,670766510,6020,6020,6020,6020,4
20240307,140400,670742430,6020,6020,6020,6020,7
20240307,140300,670700290,6010,6010,6010,6010,0
20240307,140200,670700290,6010,6010,6010,6010,0
20240307,140100,670700290,6010,6010,6010,6010,0
20240307,140000,670700290,6010,6020,6020,6010,112
20240307,135900,670026380,6030,6030,6030,6030,0
20240307,135800,670026380,6030,6030,6030,6030,0
20240307,135700,670026380,6030,6020,6030,6020,25
20240307,135600,669875830,6020,6020,6020,6020,0
20240307,135500,669875830,6020,6020,6020,6020,253
20240307,135400,668352770,6020,6020,6020,6020,465
20240307,135300,665553470,6020,6020,6020,6020,0
20240307,135200,665553470,6020,6020,6020,6020,550
20240307,135100,662242470,6020,6020,6020,6020,1166
20240307,135000,655223150,6020,6020,6020,6020,0
20240307,134900,655223150,6020,6020,6020,6020,315
20240307,134800,653326850,6020,6020,6020,6020,0
20240307,134700,653326850,6020,6020,6020,6020,31
20240307,134600,653140230,6030,6030,6030,6030,0
20240307,134500,653140230,6030,6030,6030,6030,89
20240307,134400,652603560,6030,6030,6030,6030,116
20240307,134300,651904080,6030,6030,6030,6030,0
20240307,134200,651904080,6030,6030,6030,6030,5
20240307,134100,651873930,6030,6030,6030,6030,213
20240307,134000,650589540,6030,6030,6030,6030,0
20240307,133900,650589540,6030,6030,6030,6030,0
20240307,133800,650589540,6030,6020,6030,6020,84
20240307,133700,650083200,6030,6030,6030,6030,0
20240307,133600,650083200,6030,6030,6030,6030,393
20240307,133500,647713410,6030,6030,6030,6030,1
20240307,133400,647707380,6030,6030,6030,6030,0
20240307,133300,647707380,6030,6030,6030,6030,0
20240307,133200,647707380,6030,6030,6030,6030,0
20240307,133100,647707380,6030,6030,6030,6030,22
20240307,133000,647574720,6030,6030,6030,6030,219
20240307,132900,646254150,6020,6020,6020,6020,1
20240307,132800,646248130,6020,6020,6020,6020,0
20240307,132700,646248130,6020,6020,6020,6020,0
20240307,132600,646248130,6020,6020,6020,6020,0
20240307,132500,646248130,6020,6020,6020,6020,42
20240307,132400,645995290,6020,6020,6020,6020,0
20240307,132300,645995290,6020,6020,6020,6020,46
20240307,132200,645718370,6020,6020,6020,6020,14
20240307,132100,645634090,6020,6020,6020,6020,5
20240307,132000,645603990,6020,6020,6020,6020,0
20240307,131900,645603990,6020,6020,6020,6020,1566
20240307,131800,636176670,6020,6030,6030,6020,420
20240307,131700,633647270,6020,6020,6020,6020,0
20240307,131600,633647270,6020,6020,6020,6020,0
20240307,131500,633647270,6020,6020,6020,6020,0
20240307,131400,633647270,6020,6020,6020,6020,0
20240307,131300,633647270,6020,6020,6020,6020,0
20240307,131200,633647270,6020,6020,6020,6020,0
20240307,131100,633647270,6020,6020,6020,6020,0
20240307,131000,633647270,6020,6020,6020,6020,0
20240307,130900,633647270,6020,6020,6020,6020,26
20240307,130800,633490750,6020,6020,6020,6020,0
20240307,130700,633490750,6020,6010,6020,6010,150
20240307,130600,632588250,6010,6010,6010,6010,0
20240307,130500,632588250,6010,6010,6010,6010,0
20240307,130400,632588250,6010,6010,6010,6010,0
20240307,130300,632588250,6010,6020,6020,6010,1000
20240307,130200,626576050,6050,6050,6050,6050,0
20240307,130100,626576050,6050,6050,6050,6050,10
20240307,130000,626515550,6050,6050,6050,6050,1
20240307,125900,626509500,6010,6030,6050,6010,4002
20240307,125800,602412460,6050,6050,6050,6050,3
20240307,125700,602394310,6050,6050,6050,6050,61
20240307,125600,602025260,6050,6050,6050,6050,30
20240307,125500,601843760,6050,6050,6050,6050,494
20240307,125400,598855060,6050,6050,6050,6050,1
20240307,125300,598849010,6020,6040,6040,6020,1000
20240307,125200,592824880,6030,6030,6030,6030,0
20240307,125100,592824880,6030,6030,6030,6030,0
20240307,125000,592824880,6030,6030,6030,6030,0
20240307,124900,592824880,6030,6030,6030,6030,0
20240307,124800,592824880,6030,6030,6030,6030,149
20240307,124700,591926410,6040,6030,6040,6030,91
20240307,124600,591376780,6070,6070,6070,6070,0
20240307,124500,591376780,6070,6070,6070,6070,0
20240307,124400,591376780,6070,6040,6070,6040,518
20240307,124300,588243360,6050,6050,6050,6050,7
20240307,124200,588201010,6050,6050,6050,6050,7
20240307,124100,588158660,6050,6050,6050,6050,178
20240307,124000,587081760,6040,6040,6040,6040,0
20240307,123900,587081760,6040,6040,6040,6040,0
20240307,123800,587081760,6040,6040,6040,6040,99
20240307,123700,586483800,6040,6040,6040,6040,1
20240307,123600,586477760,6040,6040,6040,6040,3
20240307,123500,586459640,6040,6040,6040,6040,7
20240307,123400,586417360,6030,6030,6030,6030,0
20240307,123300,586417360,6030,6030,6030,6030,83
20240307,123200,585916870,6030,6030,6030,6030,17
20240307,123100,585814360,6030,6030,6030,6030,1040
20240307,123000,579543160,6020,6020,6020,6020,0
20240307,122900,579543160,6020,6020,6020,6020,0
20240307,122800,579543160,6020,6020,6020,6020,285
20240307,122700,577827460,6020,6020,6020,6020,0
20240307,122600,577827460,6020,6020,6020,6020,0
20240307,122500,577827460,6020,6020,6020,6020,0
20240307,122400,577827460,6020,6020,6020,6020,0
20240307,122300,577827460,6020,6020,6020,6020,340
20240307,122200,575780660,6020,6020,6020,6020,160
20240307,122100,574817460,6020,6020,6020,6020,1
20240307,122000,574811440,6030,6030,6030,6030,0
20240307,121900,574811440,6030,6030,6030,6030,1435
20240307,121800,566158390,6030,6030,6030,6030,2
20240307,121700,566146330,6020,6020,6020,6020,0
20240307,121600,566146330,6020,6020,6020,6020,1
20240307,121500,566140310,6020,6030,6030,6020,291
20240307,121400,564388460,6020,6020,6020,6020,0
20240307,121300,564388460,6020,6020,6020,6020,0
20240307,121200,564388460,6020,6020,6020,6020,0
20240307,121100,564388460,6020,6020,6020,6020,0
20240307,121000,564388460,6020,6020,6020,6020,0
20240307,120900,564388460,6020,6020,6020,6020,0
20240307,120800,564388460,6020,6020,6020,6020,0
20240307,120700,564388460,6020,6030,6030,6020,6403
20240307,120600,525832670,6030,6030,6030,6030,273
20240307,120500,524186480,6030,6030,6030,6030,273
20240307,120400,522540290,6030,6030,6030,6030,2357
20240307,120300,508327580,6040,6040,6040,6040,0
20240307,120200,508327580,6040,6040,6040,6040,165
20240307,120100,507330980,6040,6040,6040,6040,10
20240307,120000,507270580,6040,6040,6040,6040,0
20240307,115900,507270580,6040,6040,6040,6040,0
20240307,115800,507270580,6040,6040,6040,6040,4
20240307,115700,507246420,6040,6040,6040,6040,30
20240307,115600,507065220,6050,6050,6050,6050,0
20240307,115500,507065220,6050,6050,6050,6050,100
20240307,115400,506460220,6040,6040,6040,6040,47
20240307,115300,506176340,6050,6050,6050,6050,1
20240307,115200,506170290,6040,6040,6040,6040,0
20240307,115100,506170290,6040,6040,6040,6040,21
20240307,115000,506043450,6040,6040,6040,6040,0
20240307,114900,506043450,6040,6040,6040,6040,0
20240307,114800,506043450,6040,6040,6040,6040,0
20240307,114700,506043450,6040,6040,6040,6040,23
20240307,114600,505904530,6030,6030,6030,6030,498
20240307,114500,502901590,6030,6030,6030,6030,1
20240307,114400,502895560,6040,6040,6040,6040,39
20240307,114300,502660000,6020,6020,6020,6020,0
20240307,114200,502660000,6020,6020,6020,6020,0
20240307,114100,502660000,6020,6020,6020,6020,0
20240307,114000,502660000,6020,6030,6030,6020,130
20240307,113900,501876900,6020,6020,6030,6020,3655
20240307,113800,479873300,6020,6040,6040,6020,5941
20240307,113700,444058750,6040,6040,6040,6040,73
20240307,113600,443617830,6050,6050,6050,6050,100
20240307,113500,443012830,6090,6090,6090,6090,0
20240307,113400,443012830,6090,6090,6090,6090,0
20240307,113300,443012830,6090,6090,6090,6090,0
20240307,113200,443012830,6090,6090,6090,6090,1
20240307,113100,443006740,6050,6060,6060,6050,90
20240307,113000,442461840,6050,6050,6050,6050,200
20240307,112900,441251840,6050,6040,6050,6040,53
20240307,112800,440931230,6040,6060,6060,6040,3245
20240307,112700,421285240,6070,6070,6070,6070,10
20240307,112600,421224540,6070,6070,6070,6070,0
20240307,112500,421224540,6070,6070,6070,6070,0
20240307,112400,421224540,6070,6070,6070,6070,1
20240307,112300,421218470,6080,6080,6080,6080,0
20240307,112200,421218470,6080,6080,6080,6080,0
20240307,112100,421218470,6080,6080,6080,6080,30
20240307,112000,421036070,6060,6060,6060,6060,165
20240307,111900,420036170,6060,6060,6060,6060,0
20240307,111800,420036170,6060,6070,6070,6060,1068
20240307,111700,413564040,6070,6070,6070,6070,0
20240307,111600,413564040,6070,6070,6070,6070,0
20240307,111500,413564040,6070,6090,6090,6060,6806
20240307,111400,372221040,6090,6090,6090,6090,0
20240307,111300,372221040,6090,6090,6090,6090,1
20240307,111200,372214950,6090,6090,6090,6090,0
20240307,111100,372214950,6090,6090,6090,6090,35
20240307,111000,372001800,6090,6110,6110,6090,402
20240307,110900,369553500,6110,6110,6110,6110,4
20240307,110800,369529060,6100,6100,6100,6100,0
20240307,110700,369529060,6100,6130,6130,6100,173
20240307,110600,368470910,6120,6120,6120,6120,0
20240307,110500,368470910,6120,6120,6120,6120,0
20240307,110400,368470910,6120,6120,6120,6120,2
20240307,110300,368458670,6100,6100,6100,6100,0
20240307,110200,368458670,6100,6100,6100,6100,32
20240307,110100,368263470,6100,6100,6100,6100,3
20240307,110000,368245170,6090,6090,6090,6090,0
20240307,105900,368245170,6090,6090,6090,6090,0
20240307,105800,368245170,6090,6090,6090,6090,0
20240307,105700,368245170,6090,6090,6090,6090,0
20240307,105600,368245170,6090,6090,6090,6070,13
20240307,105500,368166020,6090,6080,6090,6080,10
20240307,105400,368105210,6080,6080,6080,6070,502
20240307,105300,365057020,6080,6080,6080,6070,968
20240307,105200,359171590,6070,6080,6080,6070,42
20240307,105100,358916250,6080,6090,6090,6080,100
20240307,105000,358307750,6070,6080,6080,6070,1163
20240307,104900,351236720,6070,6100,6100,6070,8951
20240307,104800,296755420,6100,6100,6100,6100,1667
20240307,104700,286586720,6110,6110,6110,6110,1547
20240307,104600,277134550,6110,6110,6110,6110,0
20240307,104500,277134550,6110,6110,6120,6110,3
20240307,104400,277116210,6120,6120,6120,6120,127
20240307,104300,276338970,6140,6120,6140,6120,974
20240307,104200,270378070,6120,6140,6140,6120,300
20240307,104100,268538070,6140,6140,6140,6140,12
20240307,104000,268464390,6110,6120,6120,6110,800
20240307,103900,263575390,6140,6140,6140,6120,57
20240307,103800,263225710,6140,6120,6140,6120,595
20240307,103700,259577300,6110,6110,6110,6110,100
20240307,103600,258966300,6110,6110,6110,6110,0
20240307,103500,258966300,6110,6110,6110,6110,0
20240307,103400,258966300,6110,6110,6110,6110,75
20240307,103300,258508050,6110,6110,6110,6110,0
20240307,103200,258508050,6110,6110,6110,6110,0
20240307,103100,258508050,6110,6110,6110,6110,271
20240307,103000,256852240,6110,6110,6110,6110,0
20240307,102900,256852240,6110,6110,6110,6110,30
20240307,102800,256668940,6110,6120,6120,6110,18
20240307,102700,256558790,6110,6110,6110,6110,7
20240307,102600,256516020,6110,6110,6110,6110,1
20240307,102500,256509910,6100,6100,6100,6100,15
20240307,102400,256418410,6100,6100,6100,6100,10
20240307,102300,256357410,6100,6110,6110,6100,45
20240307,102200,256082610,6110,6110,6110,6110,5
20240307,102100,256052060,6120,6120,6120,6120,0
20240307,102000,256052060,6120,6100,6120,6100,2469
20240307,101900,240988160,6120,6120,6120,6110,2805
20240307,101800,223845910,6120,6130,6130,6120,185
20240307,101700,222713650,6150,6150,6150,6150,0
20240307,101600,222713650,6150,6150,6150,6150,0
20240307,101500,222713650,6150,6150,6150,6150,0
20240307,101400,222713650,6150,6150,6150,6150,0
20240307,101300,222713650,6150,6150,6150,6150,0
20240307,101200,222713650,6150,6150,6150,6150,1
20240307,101100,222707500,6150,6150,6150,6150,0
20240307,101000,222707500,6150,6150,6150,6150,1
20240307,100900,222701350,6120,6120,6120,6120,0
20240307,100800,222701350,6120,6120,6120,6120,0
20240307,100700,222701350,6120,6150,6150,6120,51
20240307,100600,222389200,6150,6150,6150,6150,5
20240307,100500,222358450,6150,6140,6150,6140,300
20240307,100400,220514190,6140,6130,6140,6130,5
20240307,100300,220483530,6120,6120,6120,6120,1007
20240307,100200,214320690,6110,6110,6110,6110,1273
20240307,100100,206542660,6110,6110,6110,6110,20
20240307,100000,206420460,6120,6120,6120,6120,0
20240307,095900,206420460,6120,6120,6120,6120,0
20240307,095800,206420460,6120,6120,6120,6120,0
20240307,095700,206420460,6120,6110,6120,6110,174
20240307,095600,205356910,6120,6120,6120,6120,1
20240307,095500,205350790,6110,6110,6110,6110,151
20240307,095400,204428180,6120,6120,6120,6120,0
20240307,095300,204428180,6120,6120,6120,6120,0
20240307,095200,204428180,6120,6120,6120,6120,0
20240307,095100,204428180,6120,6120,6120,6120,0
20240307,095000,204428180,6120,6120,6120,6120,10
20240307,094900,204366980,6120,6120,6120,6120,0
20240307,094800,204366980,6120,6120,6120,6120,104
20240307,094700,203730500,6120,6120,6120,6120,27
20240307,094600,203565260,6120,6120,6120,6120,182
20240307,094500,202451420,6120,6120,6120,6120,0
20240307,094400,202451420,6120,6120,6120,6120,1000
20240307,094300,196331420,6130,6130,6130,6130,0
20240307,094200,196331420,6130,6130,6130,6130,111
20240307,094100,195650990,6130,6120,6130,6110,5182
20240307,094000,163985950,6110,6130,6130,6110,63
20240307,093900,163599900,6130,6130,6130,6130,0
20240307,093800,163599900,6130,6110,6130,6110,236
20240307,093700,162157560,6120,6110,6120,6110,120
20240307,093600,161424160,6110,6110,6110,6110,842
20240307,093500,156279540,6150,6150,6150,6150,0
20240307,093400,156279540,6150,6110,6150,6110,116
20240307,093300,155570140,6110,6110,6110,6110,6
20240307,093200,155533480,6100,6150,6150,6100,8999
20240307,093100,100214630,6140,6100,6140,6100,207
20240307,093000,98946280,6090,6090,6090,6090,473
20240307,092900,96065710,6080,6100,6110,6080,658
20240307,092800,92058130,6100,6100,6100,6100,180
20240307,092700,90960130,6100,6100,6100,6100,400
20240307,092600,88520130,6100,6090,6100,6090,1645
20240307,092500,78501880,6090,6090,6090,6090,745
20240307,092400,73964830,6090,6130,6130,6090,1030
20240307,092300,67682590,6180,6180,6180,6180,1
20240307,092200,67676410,6140,6140,6140,6140,19
20240307,092100,67559750,6150,6170,6200,6150,138
20240307,092000,66705710,6170,6170,6170,6170,10
20240307,091900,66644010,6170,6170,6170,6170,0
20240307,091800,66644010,6170,6170,6170,6150,28
20240307,091700,66471770,6150,6200,6200,6150,10
20240307,091600,66409970,6210,6110,6290,6110,4842
20240307,091500,36351350,6110,6110,6110,6110,500
20240307,091400,33296350,6110,6110,6110,6110,100
20240307,091300,32685350,6090,6100,6100,6090,403
20240307,091200,30231070,6100,6100,6100,6100,107
20240307,091100,29578370,6090,6110,6110,6090,809
20240307,091000,24642840,6110,6140,6150,6110,594
20240307,090900,21006930,6130,6140,6150,6130,1130
20240307,090800,14072800,6150,6150,6150,6150,177
20240307,090700,12984250,6170,6170,6170,6170,32
20240307,090600,12786810,6150,6140,6150,6140,392
20240307,090500,10378920,6150,6170,6170,6150,519
20240307,090400,7187010,6180,6180,6180,6180,1
20240307,090300,7180830,6190,6190,6190,6190,3
20240307,090200,7162260,6150,6160,6160,6150,91
20240307,090100,6602220,6170,6180,6180,6170,268
20240307,090000,4948320,6240,6240,6240,6240,793