KissMeData/010100/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,185300,2079490480,6110,6110,6110,6110,9478
20240306,185200,2079490480,6110,6110,6110,6110,0
20240306,185100,2079490480,6110,6110,6110,6110,0
20240306,185000,2079490480,6110,6110,6110,6110,0
20240306,184900,2079490480,6110,6110,6110,6110,0
20240306,184800,2079490480,6110,6110,6110,6110,0
20240306,184700,2079490480,6110,6110,6110,6110,0
20240306,184600,2079490480,6110,6110,6110,6110,0
20240306,184500,2079490480,6110,6110,6110,6110,0
20240306,184400,2079490480,6110,6110,6110,6110,0
20240306,184300,2079490480,6110,6110,6110,6110,0
20240306,184200,2079490480,6110,6110,6110,6110,0
20240306,184100,2079490480,6110,6110,6110,6110,0
20240306,184000,2079490480,6110,6110,6110,6110,0
20240306,183900,2079490480,6110,6110,6110,6110,0
20240306,183800,2079490480,6110,6110,6110,6110,0
20240306,183700,2079490480,6110,6110,6110,6110,0
20240306,183600,2079490480,6110,6110,6110,6110,0
20240306,183500,2079490480,6110,6110,6110,6110,0
20240306,183400,2079490480,6110,6110,6110,6110,0
20240306,183300,2079490480,6110,6110,6110,6110,0
20240306,183200,2079490480,6110,6110,6110,6110,0
20240306,183100,2079490480,6110,6110,6110,6110,0
20240306,183000,2079490480,6110,6110,6110,6110,0
20240306,182900,2079490480,6110,6110,6110,6110,0
20240306,182800,2079490480,6110,6110,6110,6110,0
20240306,182700,2079490480,6110,6110,6110,6110,0
20240306,182600,2079490480,6110,6110,6110,6110,0
20240306,182500,2079490480,6110,6110,6110,6110,0
20240306,182400,2079490480,6110,6110,6110,6110,0
20240306,182300,2079490480,6110,6110,6110,6110,9478
20240306,182200,2079490480,6110,6110,6110,6110,0
20240306,182100,2079490480,6110,6110,6110,6110,0
20240306,182000,2079490480,6110,6110,6110,6110,0
20240306,181900,2079490480,6110,6110,6110,6110,0
20240306,181800,2079490480,6110,6110,6110,6110,0
20240306,181700,2079490480,6110,6110,6110,6110,0
20240306,181600,2079490480,6110,6110,6110,6110,0
20240306,181500,2079490480,6110,6110,6110,6110,0
20240306,181400,2079490480,6110,6110,6110,6110,0
20240306,181300,2079490480,6110,6110,6110,6110,0
20240306,181200,2079490480,6110,6110,6110,6110,0
20240306,181100,2079490480,6110,6110,6110,6110,0
20240306,181000,2079490480,6110,6110,6110,6110,0
20240306,180900,2079490480,6110,6110,6110,6110,0
20240306,180800,2079490480,6110,6110,6110,6110,0
20240306,180700,2079490480,6110,6110,6110,6110,0
20240306,180600,2079490480,6110,6110,6110,6110,0
20240306,180500,2079490480,6110,6110,6110,6110,0
20240306,180400,2079490480,6110,6110,6110,6110,0
20240306,180300,2079490480,6110,6110,6110,6110,0
20240306,180200,2079490480,6110,6110,6110,6110,0
20240306,180100,2079490480,6110,6110,6110,6110,0
20240306,180000,2079490480,6110,6110,6110,6110,0
20240306,175900,2079490480,6110,6110,6110,6110,0
20240306,175800,2079490480,6110,6110,6110,6110,0
20240306,175700,2079490480,6110,6110,6110,6110,0
20240306,175600,2079490480,6110,6110,6110,6110,0
20240306,175500,2079490480,6110,6110,6110,6110,0
20240306,175400,2079490480,6110,6110,6110,6110,0
20240306,175300,2079490480,6110,6110,6110,6110,9478
20240306,175200,2079490480,6110,6110,6110,6110,0
20240306,175100,2079490480,6110,6110,6110,6110,0
20240306,175000,2079490480,6110,6110,6110,6110,0
20240306,174900,2079490480,6110,6110,6110,6110,0
20240306,174800,2079490480,6110,6110,6110,6110,0
20240306,174700,2079490480,6110,6110,6110,6110,0
20240306,174600,2079490480,6110,6110,6110,6110,0
20240306,174500,2079490480,6110,6110,6110,6110,0
20240306,174400,2079490480,6110,6110,6110,6110,0
20240306,174300,2079490480,6110,6110,6110,6110,0
20240306,174200,2079490480,6110,6110,6110,6110,0
20240306,174100,2079490480,6110,6110,6110,6110,0
20240306,174000,2079490480,6110,6110,6110,6110,0
20240306,173900,2079490480,6110,6110,6110,6110,0
20240306,173800,2079490480,6110,6110,6110,6110,0
20240306,173700,2079490480,6110,6110,6110,6110,0
20240306,173600,2079490480,6110,6110,6110,6110,0
20240306,173500,2079490480,6110,6110,6110,6110,0
20240306,173400,2079490480,6110,6110,6110,6110,0
20240306,173300,2079490480,6110,6110,6110,6110,0
20240306,173200,2079490480,6110,6110,6110,6110,0
20240306,173100,2079490480,6110,6110,6110,6110,0
20240306,173000,2079490480,6110,6110,6110,6110,0
20240306,172900,2079490480,6110,6110,6110,6110,0
20240306,172800,2079490480,6110,6110,6110,6110,0
20240306,172700,2079490480,6110,6110,6110,6110,0
20240306,172600,2079490480,6110,6110,6110,6110,0
20240306,172500,2079490480,6110,6110,6110,6110,0
20240306,172400,2079490480,6110,6110,6110,6110,0
20240306,172300,2079490480,6110,6110,6110,6110,9478
20240306,172200,2079490480,6110,6110,6110,6110,0
20240306,172100,2079490480,6110,6110,6110,6110,0
20240306,172000,2079490480,6110,6110,6110,6110,0
20240306,171900,2079490480,6110,6110,6110,6110,0
20240306,171800,2079490480,6110,6110,6110,6110,0
20240306,171700,2079490480,6110,6110,6110,6110,0
20240306,171600,2079490480,6110,6110,6110,6110,0
20240306,171500,2079490480,6110,6110,6110,6110,0
20240306,171400,2079490480,6110,6110,6110,6110,0
20240306,171300,2079490480,6110,6110,6110,6110,0
20240306,171200,2079490480,6110,6110,6110,6110,0
20240306,171100,2079490480,6110,6110,6110,6110,0
20240306,171000,2079490480,6110,6110,6110,6110,0
20240306,170900,2079490480,6110,6110,6110,6110,0
20240306,170800,2079490480,6110,6110,6110,6110,0
20240306,170700,2079490480,6110,6110,6110,6110,0
20240306,170600,2079490480,6110,6110,6110,6110,0
20240306,170500,2079490480,6110,6110,6110,6110,0
20240306,170400,2079490480,6110,6110,6110,6110,0
20240306,170300,2079490480,6110,6110,6110,6110,0
20240306,170200,2079490480,6110,6110,6110,6110,0
20240306,170100,2079490480,6110,6110,6110,6110,0
20240306,170000,2079490480,6110,6110,6110,6110,0
20240306,165900,2079490480,6110,6110,6110,6110,0
20240306,165800,2079490480,6110,6110,6110,6110,0
20240306,165700,2079490480,6110,6110,6110,6110,0
20240306,165600,2079490480,6110,6110,6110,6110,0
20240306,165500,2079490480,6110,6110,6110,6110,0
20240306,165400,2079490480,6110,6110,6110,6110,0
20240306,165300,2079490480,6110,6110,6110,6110,9478
20240306,165200,2079490480,6110,6110,6110,6110,0
20240306,165100,2079490480,6110,6110,6110,6110,0
20240306,165000,2079490480,6110,6110,6110,6110,0
20240306,164900,2079490480,6110,6110,6110,6110,0
20240306,164800,2079490480,6110,6110,6110,6110,0
20240306,164700,2079490480,6110,6110,6110,6110,0
20240306,164600,2079490480,6110,6110,6110,6110,0
20240306,164500,2079490480,6110,6110,6110,6110,0
20240306,164400,2079490480,6110,6110,6110,6110,0
20240306,164300,2079490480,6110,6110,6110,6110,0
20240306,164200,2079490480,6110,6110,6110,6110,0
20240306,164100,2079490480,6110,6110,6110,6110,0
20240306,164000,2079490480,6110,6110,6110,6110,0
20240306,163900,2079490480,6110,6110,6110,6110,0
20240306,163800,2079490480,6110,6110,6110,6110,0
20240306,163700,2079490480,6110,6110,6110,6110,0
20240306,163600,2079490480,6110,6110,6110,6110,0
20240306,163500,2079490480,6110,6110,6110,6110,0
20240306,163400,2079490480,6110,6110,6110,6110,0
20240306,163300,2079490480,6110,6110,6110,6110,0
20240306,163200,2079490480,6110,6110,6110,6110,0
20240306,163100,2079490480,6110,6110,6110,6110,0
20240306,163000,2079490480,6110,6110,6110,6110,0
20240306,162900,2079490480,6110,6110,6110,6110,0
20240306,162800,2079490480,6110,6110,6110,6110,0
20240306,162700,2079490480,6110,6110,6110,6110,0
20240306,162600,2079490480,6110,6110,6110,6110,0
20240306,162500,2079490480,6110,6110,6110,6110,0
20240306,162400,2079490480,6110,6110,6110,6110,0
20240306,162300,2079490480,6110,6110,6110,6110,9478
20240306,162200,2079490480,6110,6110,6110,6110,0
20240306,162100,2079490480,6110,6110,6110,6110,0
20240306,162000,2079490480,6110,6110,6110,6110,0
20240306,161900,2079490480,6110,6110,6110,6110,0
20240306,161800,2079490480,6110,6110,6110,6110,0
20240306,161700,2079490480,6110,6110,6110,6110,0
20240306,161600,2079490480,6110,6110,6110,6110,0
20240306,161500,2079490480,6110,6110,6110,6110,0
20240306,161400,2079490480,6110,6110,6110,6110,0
20240306,161300,2079490480,6110,6110,6110,6110,0
20240306,161200,2079490480,6110,6110,6110,6110,0
20240306,161100,2079490480,6110,6110,6110,6110,0
20240306,161000,2079490480,6110,6110,6110,6110,0
20240306,160900,2079490480,6110,6110,6110,6110,0
20240306,160800,2079490480,6110,6110,6110,6110,0
20240306,160700,2079490480,6110,6110,6110,6110,0
20240306,160600,2079490480,6110,6110,6110,6110,0
20240306,160500,2079490480,6110,6110,6110,6110,0
20240306,160400,2079490480,6110,6110,6110,6110,0
20240306,160300,2079490480,6110,6110,6110,6110,0
20240306,160200,2079490480,6110,6110,6110,6110,0
20240306,160100,2079490480,6110,6110,6110,6110,0
20240306,160000,2079490480,6110,6110,6110,6110,0
20240306,155900,2079490480,6110,6110,6110,6110,0
20240306,155800,2079490480,6110,6110,6110,6110,0
20240306,155700,2079490480,6110,6110,6110,6110,0
20240306,155600,2079490480,6110,6110,6110,6110,0
20240306,155500,2079490480,6110,6110,6110,6110,0
20240306,155400,2079490480,6110,6110,6110,6110,0
20240306,155300,2079490480,6110,6110,6110,6110,9478
20240306,155200,2079490480,6110,6110,6110,6110,0
20240306,155100,2079490480,6110,6110,6110,6110,0
20240306,155000,2079490480,6110,6110,6110,6110,0
20240306,154900,2079490480,6110,6110,6110,6110,0
20240306,154800,2079490480,6110,6110,6110,6110,0
20240306,154700,2079490480,6110,6110,6110,6110,0
20240306,154600,2079490480,6110,6110,6110,6110,0
20240306,154500,2079490480,6110,6110,6110,6110,0
20240306,154400,2079490480,6110,6110,6110,6110,0
20240306,154300,2079490480,6110,6110,6110,6110,0
20240306,154200,2079490480,6110,6110,6110,6110,0
20240306,154100,2079490480,6110,6110,6110,6110,0
20240306,154000,2079490480,6110,6110,6110,6110,0
20240306,153900,2079490480,6110,6110,6110,6110,0
20240306,153800,2079490480,6110,6110,6110,6110,0
20240306,153700,2079490480,6110,6110,6110,6110,0
20240306,153600,2079490480,6110,6110,6110,6110,0
20240306,153500,2079490480,6110,6110,6110,6110,0
20240306,153400,2079490480,6110,6110,6110,6110,0
20240306,153300,2079490480,6110,6110,6110,6110,0
20240306,153200,2079490480,6110,6110,6110,6110,0
20240306,153100,2079490480,6110,6110,6110,6110,0
20240306,153000,2079490480,6110,6110,6110,6110,9478
20240306,152900,2021579900,6100,6100,6100,6100,0
20240306,152800,2021579900,6100,6100,6100,6100,0
20240306,152700,2021579900,6100,6100,6100,6100,0
20240306,152600,2021579900,6100,6100,6100,6100,0
20240306,152500,2021579900,6100,6100,6100,6100,0
20240306,152400,2021579900,6100,6100,6100,6100,0
20240306,152300,2021579900,6100,6100,6100,6100,0
20240306,152200,2021579900,6100,6100,6100,6100,0
20240306,152100,2021579900,6100,6100,6100,6100,0
20240306,152000,2021579900,6100,6100,6100,6100,0
20240306,151900,2021579900,6100,6100,6140,6090,2727
20240306,151800,2004945330,6140,6150,6150,6100,5266
20240306,151700,1972820540,6100,6150,6150,6100,6175
20240306,151600,1935065200,6150,6140,6150,6130,377
20240306,151500,1932748780,6130,6140,6160,6130,4212
20240306,151400,1906888930,6150,6150,6150,6140,798
20240306,151300,1901987430,6150,6160,6170,6150,546
20240306,151200,1898624680,6160,6150,6170,6150,190
20240306,151100,1897453670,6170,6170,6170,6150,319
20240306,151000,1895487840,6150,6150,6150,6150,11
20240306,150900,1895420190,6170,6150,6170,6130,1963
20240306,150800,1883368900,6180,6190,6190,6150,1698
20240306,150700,1872917010,6190,6170,6190,6170,371
20240306,150600,1870625340,6170,6160,6170,6160,430
20240306,150500,1867972270,6160,6170,6190,6160,847
20240306,150400,1862745250,6160,6190,6210,6160,450
20240306,150300,1859956440,6180,6150,6180,6140,6746
20240306,150200,1818468550,6150,6150,6150,6130,2548
20240306,150100,1802798460,6120,6160,6160,6120,2458
20240306,150000,1787712520,6170,6150,6170,6150,1104
20240306,145900,1780904210,6150,6200,6210,6140,10523
20240306,145800,1716093140,6210,6190,6210,6180,867
20240306,145700,1710730400,6210,6210,6210,6190,556
20240306,145600,1707284590,6230,6210,6230,6210,215
20240306,145500,1705946990,6210,6210,6210,6200,262
20240306,145400,1704321890,6210,6210,6230,6210,253
20240306,145300,1702747610,6210,6220,6230,6210,186
20240306,145200,1701590090,6210,6240,6240,6200,166
20240306,145100,1700557570,6230,6230,6240,6230,246
20240306,145000,1699023200,6230,6210,6230,6210,247
20240306,144900,1697485800,6230,6240,6240,6230,350
20240306,144800,1695303520,6210,6240,6250,6210,344
20240306,144700,1693158190,6240,6220,6240,6220,297
20240306,144600,1691306850,6220,6220,6230,6220,248
20240306,144500,1689762570,6230,6230,6250,6220,307
20240306,144400,1687850490,6250,6230,6250,6210,865
20240306,144300,1682468450,6230,6210,6240,6210,542
20240306,144200,1679090690,6210,6220,6230,6210,440
20240306,144100,1676354300,6220,6220,6220,6200,549
20240306,144000,1672943670,6220,6210,6220,6200,1323
20240306,143900,1664723690,6210,6190,6210,6190,1123
20240306,143800,1657760980,6200,6200,6200,6190,1081
20240306,143700,1651058820,6200,6200,6200,6190,312
20240306,143600,1649124710,6190,6190,6200,6190,483
20240306,143500,1646133180,6190,6190,6190,6190,187
20240306,143400,1644975650,6190,6190,6200,6180,282
20240306,143300,1643229450,6190,6190,6190,6190,146
20240306,143200,1642325710,6190,6200,6200,6170,785
20240306,143100,1637472750,6180,6210,6210,6180,246
20240306,143000,1635945760,6210,6210,6210,6200,877
20240306,142900,1630499620,6210,6210,6230,6200,339
20240306,142800,1628392490,6200,6210,6210,6190,1852
20240306,142700,1616924720,6200,6220,6220,6200,1029
20240306,142600,1610533980,6220,6210,6240,6210,1160
20240306,142500,1603327690,6210,6230,6240,6200,511
20240306,142400,1600153130,6210,6230,6240,6210,1644
20240306,142300,1589916090,6200,6230,6240,6200,1263
20240306,142200,1582059730,6230,6260,6290,6220,754
20240306,142100,1577354740,6260,6330,6330,6260,5344
20240306,142000,1543681560,6310,6320,6330,6280,7092
20240306,141900,1498922340,6310,6320,6350,6300,5915
20240306,141800,1461441510,6350,6250,6390,6250,21925
20240306,141700,1322783850,6270,6210,6280,6210,7311
20240306,141600,1277058060,6210,6200,6240,6200,13502
20240306,141500,1193125180,6210,6150,6210,6150,18340
20240306,141400,1079832460,6150,6130,6150,6130,3847
20240306,141300,1056211410,6130,6100,6130,6050,8225
20240306,141200,1006083320,6090,6060,6090,6060,4505
20240306,141100,978662960,6090,6090,6090,6050,3865
20240306,141000,955134000,6090,6050,6090,6040,3079
20240306,140900,936478280,6060,6060,6060,6060,348
20240306,140800,934369400,6060,6060,6060,6060,9
20240306,140700,934314860,6060,6060,6060,6060,7
20240306,140600,934272440,6080,6060,6080,6060,985
20240306,140500,928300660,6070,6060,6070,6060,355
20240306,140400,926146460,6060,6060,6060,6060,4
20240306,140300,926122220,6060,6060,6060,6060,16
20240306,140200,926025260,6060,6080,6080,6060,92
20240306,140100,925467720,6060,6080,6080,6060,8
20240306,140000,925419220,6060,6060,6080,6060,366
20240306,135900,923200880,6060,6060,6060,6060,118
20240306,135800,922485800,6040,6060,6060,6040,9906
20240306,135700,862603030,6060,6070,6070,6060,27
20240306,135600,862439180,6070,6070,6070,6060,245
20240306,135500,860952160,6070,6060,6070,6060,307
20240306,135400,859088740,6070,6070,6080,6070,623
20240306,135300,855306200,6070,6070,6080,6070,690
20240306,135200,851112690,6070,6080,6080,6070,34
20240306,135100,850906020,6070,6080,6080,6070,97
20240306,135000,850316300,6060,6060,6060,6060,9
20240306,134900,850261760,6060,6090,6090,6060,1032
20240306,134800,844002520,6060,6080,6080,6060,3152
20240306,134700,824866790,6080,6090,6090,6080,428
20240306,134600,822263420,6080,6080,6090,6080,1202
20240306,134500,814943340,6080,6090,6090,6080,11
20240306,134400,814876450,6090,6080,6090,6080,448
20240306,134300,812152050,6080,6090,6120,6080,2495
20240306,134200,796958730,6080,6090,6090,6080,67
20240306,134100,796550800,6090,6110,6110,6080,210
20240306,134000,795270850,6100,6100,6100,6100,13
20240306,133900,795191550,6120,6110,6120,6110,108
20240306,133800,794530740,6110,6110,6110,6110,120
20240306,133700,793797540,6110,6110,6120,6110,69
20240306,133600,793375660,6110,6120,6120,6110,103
20240306,133500,792745400,6110,6110,6120,6110,28
20240306,133400,792574110,6110,6110,6110,6110,163
20240306,133300,791578180,6110,6110,6110,6110,11
20240306,133200,791510970,6120,6110,6120,6110,188
20240306,133100,790361190,6100,6100,6100,6100,5
20240306,133000,790330690,6100,6100,6100,6100,0
20240306,132900,790330690,6100,6100,6100,6100,123
20240306,132800,789580390,6090,6090,6090,6090,5964
20240306,132700,753259630,6080,6080,6080,6080,4
20240306,132600,753235310,6090,6090,6090,6090,26
20240306,132500,753076970,6090,6090,6090,6090,59
20240306,132400,752717660,6090,6090,6090,6090,103
20240306,132300,752090390,6090,6090,6090,6090,27
20240306,132200,751925960,6080,6080,6080,6080,89
20240306,132100,751384840,6080,6080,6080,6080,95
20240306,132000,750807240,6080,6080,6080,6080,50
20240306,131900,750503240,6070,6070,6070,6070,50
20240306,131800,750199740,6070,6080,6080,6070,36
20240306,131700,749980930,6080,6070,6090,6070,443
20240306,131600,747288260,6090,6080,6090,6070,1539
20240306,131500,737944160,6080,6080,6080,6080,9
20240306,131400,737889440,6080,6080,6090,6080,58
20240306,131300,737536270,6090,6090,6090,6090,95
20240306,131200,736957720,6080,6080,6080,6080,0
20240306,131100,736957720,6080,6090,6090,6070,82
20240306,131000,736459610,6090,6090,6090,6090,129
20240306,130900,735674000,6090,6080,6090,6080,181
20240306,130800,734572590,6080,6080,6080,6080,2
20240306,130700,734560430,6080,6090,6090,6080,78
20240306,130600,734085700,6090,6090,6090,6090,93
20240306,130500,733519330,6080,6080,6080,6080,5
20240306,130400,733488930,6090,6070,6090,6070,8
20240306,130300,733440290,6080,6080,6080,6080,30
20240306,130200,733257890,6080,6090,6090,6080,110
20240306,130100,732588160,6080,6080,6080,6080,25
20240306,130000,732436160,6080,6080,6080,6080,3
20240306,125900,732417920,6070,6090,6090,6070,742
20240306,125800,727908170,6090,6090,6090,6090,93
20240306,125700,727341800,6080,6080,6090,6080,157
20240306,125600,726387170,6080,6080,6080,6080,10
20240306,125500,726326370,6090,6100,6100,6080,352
20240306,125400,724182220,6100,6100,6100,6100,93
20240306,125300,723614920,6090,6090,6090,6090,9
20240306,125200,723560110,6100,6100,6100,6100,55
20240306,125100,723224610,6100,6100,6100,6100,193
20240306,125000,722047310,6100,6100,6100,6100,3329
20240306,124900,701740410,6100,6090,6100,6090,26
20240306,124800,701581830,6100,6100,6100,6100,5189
20240306,124700,669928930,6090,6090,6090,6090,62
20240306,124600,669551350,6090,6090,6090,6090,121
20240306,124500,668814460,6090,6090,6090,6090,2
20240306,124400,668802280,6100,6100,6100,6100,39
20240306,124300,668564380,6100,6100,6100,6100,140
20240306,124200,667710380,6090,6090,6090,6090,0
20240306,124100,667710380,6090,6100,6100,6090,104
20240306,124000,667076020,6100,6090,6100,6090,61
20240306,123900,666703970,6100,6100,6100,6100,621
20240306,123800,662915870,6120,6090,6120,6080,14255
20240306,123700,576239100,6100,6110,6110,6100,30
20240306,123600,576055830,6110,6120,6120,6110,122
20240306,123500,575309470,6110,6110,6110,6110,136
20240306,123400,574478510,6120,6120,6120,6120,27
20240306,123300,574313270,6110,6120,6120,6110,31
20240306,123200,574123570,6120,6120,6120,6120,94
20240306,123100,573548290,6120,6100,6120,6100,195
20240306,123000,572358770,6110,6110,6110,6110,100
20240306,122900,571747770,6110,6110,6110,6110,129
20240306,122800,570959580,6110,6120,6120,6110,3742
20240306,122700,548094790,6110,6120,6120,6110,167
20240306,122600,547072810,6120,6130,6130,6120,6
20240306,122500,547036060,6130,6120,6130,6120,30
20240306,122400,546852170,6110,6110,6110,6110,990
20240306,122300,540803270,6110,6110,6110,6110,10
20240306,122200,540742170,6100,6090,6100,6090,53
20240306,122100,540418930,6060,6110,6110,6060,145
20240306,122000,539535460,6110,6110,6110,6050,2082
20240306,121900,526920840,6060,6080,6090,6060,2004
20240306,121800,514758670,6090,6110,6110,6090,225
20240306,121700,513387140,6120,6130,6130,6120,595
20240306,121600,509744790,6120,6120,6120,6120,25
20240306,121500,509591790,6110,6120,6120,6110,305
20240306,121400,507727960,6130,6130,6130,6130,0
20240306,121300,507727960,6130,6130,6130,6120,220
20240306,121200,506380400,6130,6130,6130,6130,0
20240306,121100,506380400,6130,6130,6130,6130,17
20240306,121000,506276190,6130,6130,6130,6130,30
20240306,120900,506092290,6130,6130,6140,6130,109
20240306,120800,505423170,6130,6130,6130,6130,16
20240306,120700,505325090,6130,6140,6140,6130,27
20240306,120600,505159350,6140,6130,6150,6130,148
20240306,120500,504249920,6150,6150,6150,6150,201
20240306,120400,503013770,6150,6130,6150,6130,2462
20240306,120300,487873480,6150,6150,6150,6140,76
20240306,120200,487406340,6140,6130,6140,6130,250
20240306,120100,485871370,6130,6140,6140,6130,16
20240306,120000,485773250,6120,6130,6130,6120,22
20240306,115900,485638410,6130,6130,6130,6130,29
20240306,115800,485460640,6130,6130,6130,6130,118
20240306,115700,484737300,6120,6130,6130,6120,31
20240306,115600,484547530,6130,6130,6140,6130,9
20240306,115500,484492350,6140,6130,6140,6130,42
20240306,115400,484234880,6140,6130,6140,6130,96
20240306,115300,483645450,6130,6130,6130,6130,1
20240306,115200,483639320,6120,6130,6140,6120,314
20240306,115100,481711520,6140,6140,6140,6130,137
20240306,115000,480870530,6140,6130,6140,6130,5
20240306,114900,480839870,6130,6130,6130,6130,51
20240306,114800,480527240,6140,6120,6140,6120,504
20240306,114700,477437820,6130,6130,6130,6120,241
20240306,114600,475961550,6130,6130,6130,6130,0
20240306,114500,475961550,6130,6120,6130,6120,29
20240306,114400,475783820,6120,6120,6120,6120,57
20240306,114300,475434980,6120,6120,6120,6120,95
20240306,114200,474853580,6120,6120,6120,6120,25
20240306,114100,474700580,6110,6110,6110,6090,502
20240306,114000,471633420,6120,6120,6120,6110,52
20240306,113900,471315410,6120,6110,6120,6110,136
20240306,113800,470483800,6110,6110,6110,6110,0
20240306,113700,470483800,6110,6110,6110,6090,110
20240306,113600,469813350,6110,6120,6120,6110,159
20240306,113500,468840750,6090,6090,6090,6090,2
20240306,113400,468828570,6090,6110,6110,6090,4
20240306,113300,468804190,6110,6110,6110,6110,49
20240306,113200,468504800,6120,6120,6120,6120,95
20240306,113100,467923400,6110,6110,6110,6110,0
20240306,113000,467923400,6110,6100,6110,6100,51
20240306,112900,467611820,6120,6120,6120,6120,0
20240306,112800,467611820,6120,6120,6120,6120,95
20240306,112700,467030420,6110,6110,6110,6110,45
20240306,112600,466755470,6100,6100,6100,6100,2
20240306,112500,466743270,6110,6110,6110,6110,32
20240306,112400,466547750,6110,6090,6110,6080,134
20240306,112300,465730480,6090,6090,6090,6080,13
20240306,112200,465651330,6100,6100,6100,6100,53
20240306,112100,465328030,6100,6110,6110,6100,96
20240306,112000,464741480,6110,6110,6110,6110,1
20240306,111900,464735370,6120,6080,6120,6080,55
20240306,111800,464399900,6090,6090,6090,6090,383
20240306,111700,462067430,6090,6100,6100,6090,176
20240306,111600,460994630,6100,6070,6100,6070,98
20240306,111500,460399160,6070,6070,6070,6060,44
20240306,111400,460132100,6070,6070,6070,6070,0
20240306,111300,460132100,6070,6070,6070,6070,95
20240306,111200,459555450,6040,6040,6040,6040,4
20240306,111100,459531290,6050,6050,6050,6040,4798
20240306,111000,430509440,6050,6060,6060,6050,364
20240306,110900,428306800,6070,6060,6070,6050,368
20240306,110800,426076980,6050,6060,6060,6050,909
20240306,110700,420569500,6060,6060,6060,6060,217
20240306,110600,419254480,6060,6090,6100,6060,304
20240306,110500,417407550,6060,6060,6090,6060,1079
20240306,110400,410868700,6060,6090,6110,6060,278
20240306,110300,409181970,6090,6090,6100,6080,230
20240306,110200,407781680,6060,6120,6140,6060,5850
20240306,110100,372107970,6130,6120,6130,6120,204
20240306,110000,370857490,6120,6140,6140,6120,129
20240306,105900,370067350,6130,6150,6150,6130,282
20240306,105800,368337950,6150,6160,6160,6150,113
20240306,105700,367642050,6140,6150,6150,6140,122
20240306,105600,366892700,6140,6150,6150,6140,33
20240306,105500,366689780,6160,6160,6160,6160,61
20240306,105400,366314020,6160,6150,6160,6150,119
20240306,105300,365581220,6160,6170,6170,6160,690
20240306,105200,361324020,6160,6160,6160,6160,69
20240306,105100,360898980,6160,6160,6160,6160,634
20240306,105000,356993540,6150,6150,6150,6150,388
20240306,104900,354607340,6150,6150,6150,6150,20
20240306,104800,354484340,6160,6160,6160,6160,105
20240306,104700,353837540,6160,6160,6170,6160,95
20240306,104600,353252050,6160,6160,6160,6160,1
20240306,104500,353245890,6160,6150,6160,6140,4432
20240306,104400,325946610,6150,6150,6150,6150,64
20240306,104300,325553010,6150,6140,6150,6140,319
20240306,104200,323593050,6150,6150,6150,6150,25
20240306,104100,323439300,6140,6150,6150,6140,85
20240306,104000,322916570,6150,6150,6150,6150,29
20240306,103900,322738220,6150,6140,6150,6140,170
20240306,103800,321693230,6140,6150,6150,6140,862
20240306,103700,316392080,6150,6150,6150,6150,100
20240306,103600,315777080,6160,6170,6170,6160,143
20240306,103500,314895250,6150,6150,6150,6150,0
20240306,103400,314895250,6150,6150,6150,6150,3
20240306,103300,314876800,6150,6170,6170,6150,342
20240306,103200,312772460,6180,6180,6180,6180,95
20240306,103100,312185360,6160,6160,6160,6160,352
20240306,103000,310017040,6160,6170,6170,6160,27
20240306,102900,309850470,6170,6170,6170,6170,0
20240306,102800,309850470,6170,6180,6180,6170,123
20240306,102700,309090610,6170,6170,6170,6170,18
20240306,102600,308979550,6160,6160,6160,6160,4
20240306,102500,308954910,6160,6170,6170,6160,79
20240306,102400,308467980,6180,6170,6180,6160,284
20240306,102300,306716390,6160,6160,6160,6160,3
20240306,102200,306697910,6160,6160,6160,6160,10
20240306,102100,306636310,6160,6180,6180,6160,137
20240306,102000,305789840,6180,6180,6180,6180,127
20240306,101900,305004980,6180,6180,6190,6180,203
20240306,101800,303749440,6180,6180,6180,6180,62
20240306,101700,303366280,6190,6180,6190,6180,686
20240306,101600,299125330,6180,6180,6180,6180,4
20240306,101500,299100610,6180,6180,6180,6180,46
20240306,101400,298816330,6190,6180,6190,6180,31
20240306,101300,298624540,6180,6170,6180,6170,1603
20240306,101200,288718910,6180,6170,6180,6170,100
20240306,101100,288101430,6160,6170,6170,6150,265
20240306,101000,286468520,6170,6170,6170,6170,24
20240306,100900,286320440,6170,6170,6180,6170,119
20240306,100800,285585260,6170,6170,6170,6160,56
20240306,100700,285239790,6170,6170,6170,6170,151
20240306,100600,284308120,6170,6170,6170,6170,145
20240306,100500,283413470,6170,6160,6170,6160,44
20240306,100400,283142190,6170,6170,6170,6170,40
20240306,100300,282895390,6180,6170,6180,6170,61
20240306,100200,282519010,6170,6170,6180,6170,159
20240306,100100,281537020,6180,6170,6180,6170,98
20240306,100000,280932260,6160,6160,6160,6160,3
20240306,095900,280913780,6170,6170,6180,6170,361
20240306,095800,278685610,6170,6170,6170,6170,100
20240306,095700,278068610,6150,6150,6150,6150,475
20240306,095600,275147360,6150,6140,6150,6140,103
20240306,095500,274514690,6140,6140,6140,6140,6
20240306,095400,274477850,6150,6150,6150,6140,1188
20240306,095300,267171740,6150,6160,6170,6150,129
20240306,095200,266376950,6170,6170,6170,6170,10
20240306,095100,266315250,6170,6170,6170,6170,212
20240306,095000,265007210,6170,6170,6170,6170,34
20240306,094900,264797430,6170,6160,6170,6160,34
20240306,094800,264587690,6160,6170,6170,6160,223
20240306,094700,263211830,6180,6170,6180,6170,629
20240306,094600,259325010,6170,6170,6170,6170,0
20240306,094500,259325010,6170,6180,6180,6170,8
20240306,094400,259275590,6180,6190,6190,6170,120
20240306,094300,258533040,6190,6160,6190,6160,2632
20240306,094200,242268070,6170,6160,6170,6160,31
20240306,094100,242076910,6160,6170,6170,6160,939
20240306,094000,236283320,6170,6170,6170,6170,0
20240306,093900,236283320,6170,6170,6170,6100,2253
20240306,093800,222460500,6180,6170,6180,6170,37
20240306,093700,222231960,6170,6170,6180,6170,102
20240306,093600,221602610,6180,6180,6180,6180,126
20240306,093500,220823930,6170,6170,6170,6170,75
20240306,093400,220361180,6150,6160,6160,6150,109
20240306,093300,219690610,6160,6180,6180,6160,1053
20240306,093200,213193660,6180,6170,6180,6170,254
20240306,093100,211623950,6180,6180,6180,6180,6
20240306,093000,211586870,6180,6160,6200,6160,881
20240306,092900,206125140,6190,6170,6190,6170,6903
20240306,092800,163448860,6170,6160,6180,6160,1291
20240306,092700,155483640,6160,6160,6160,6160,40
20240306,092600,155237240,6170,6180,6180,6170,117
20240306,092500,154514500,6180,6180,6180,6180,3
20240306,092400,154495960,6180,6150,6180,6150,1998
20240306,092300,142172480,6160,6150,6160,6140,95
20240306,092200,141587950,6150,6150,6150,6150,201
20240306,092100,140351800,6150,6170,6170,6150,297
20240306,092000,138522350,6170,6170,6170,6170,374
20240306,091900,136214770,6170,6160,6170,6160,1382
20240306,091800,127690750,6160,6160,6170,6160,183
20240306,091700,126562850,6160,6150,6160,6150,633
20240306,091600,122663690,6160,6130,6160,6130,1845
20240306,091500,111306190,6130,6140,6140,6130,210
20240306,091400,110016890,6140,6140,6140,6140,84
20240306,091300,109501130,6130,6140,6140,6130,873
20240306,091200,104140970,6130,6130,6130,6130,1
20240306,091100,104134840,6120,6130,6130,6110,134
20240306,091000,103315820,6130,6150,6150,6130,1159
20240306,090900,96197460,6150,6170,6170,6150,2636
20240306,090800,79959520,6160,6120,6160,6120,1289
20240306,090700,72032410,6120,6140,6150,6120,277
20240306,090600,70333230,6150,6110,6160,6110,1513
20240306,090500,61042920,6100,6110,6120,6040,2354
20240306,090400,46758920,6120,6090,6120,6090,426
20240306,090300,44159920,6090,6090,6110,6090,931
20240306,090200,38480910,6090,6070,6090,6060,1271
20240306,090100,30751820,6060,6020,6060,6020,1314
20240306,090000,22816130,6030,5990,6030,5990,2741