KissMeData/041920/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,192400,400868690,6160,6160,6160,6160,1642
20240311,192300,400868690,6160,6160,6160,6160,0
20240311,192200,400868690,6160,6160,6160,6160,0
20240311,192100,400868690,6160,6160,6160,6160,0
20240311,192000,400868690,6160,6160,6160,6160,0
20240311,191900,400868690,6160,6160,6160,6160,0
20240311,191800,400868690,6160,6160,6160,6160,0
20240311,191700,400868690,6160,6160,6160,6160,0
20240311,191600,400868690,6160,6160,6160,6160,0
20240311,191500,400868690,6160,6160,6160,6160,0
20240311,191400,400868690,6160,6160,6160,6160,0
20240311,191300,400868690,6160,6160,6160,6160,0
20240311,191200,400868690,6160,6160,6160,6160,0
20240311,191100,400868690,6160,6160,6160,6160,0
20240311,191000,400868690,6160,6160,6160,6160,0
20240311,190900,400868690,6160,6160,6160,6160,0
20240311,190800,400868690,6160,6160,6160,6160,0
20240311,190700,400868690,6160,6160,6160,6160,0
20240311,190600,400868690,6160,6160,6160,6160,0
20240311,190500,400868690,6160,6160,6160,6160,0
20240311,190400,400868690,6160,6160,6160,6160,0
20240311,190300,400868690,6160,6160,6160,6160,0
20240311,190200,400868690,6160,6160,6160,6160,0
20240311,190100,400868690,6160,6160,6160,6160,0
20240311,190000,400868690,6160,6160,6160,6160,0
20240311,185900,400868690,6160,6160,6160,6160,0
20240311,185800,400868690,6160,6160,6160,6160,0
20240311,185700,400868690,6160,6160,6160,6160,0
20240311,185600,400868690,6160,6160,6160,6160,0
20240311,185500,400868690,6160,6160,6160,6160,0
20240311,185400,400868690,6160,6160,6160,6160,1642
20240311,185300,400868690,6160,6160,6160,6160,0
20240311,185200,400868690,6160,6160,6160,6160,0
20240311,185100,400868690,6160,6160,6160,6160,0
20240311,185000,400868690,6160,6160,6160,6160,0
20240311,184900,400868690,6160,6160,6160,6160,0
20240311,184800,400868690,6160,6160,6160,6160,0
20240311,184700,400868690,6160,6160,6160,6160,0
20240311,184600,400868690,6160,6160,6160,6160,0
20240311,184500,400868690,6160,6160,6160,6160,0
20240311,184400,400868690,6160,6160,6160,6160,0
20240311,184300,400868690,6160,6160,6160,6160,0
20240311,184200,400868690,6160,6160,6160,6160,0
20240311,184100,400868690,6160,6160,6160,6160,0
20240311,184000,400868690,6160,6160,6160,6160,0
20240311,183900,400868690,6160,6160,6160,6160,0
20240311,183800,400868690,6160,6160,6160,6160,0
20240311,183700,400868690,6160,6160,6160,6160,0
20240311,183600,400868690,6160,6160,6160,6160,0
20240311,183500,400868690,6160,6160,6160,6160,0
20240311,183400,400868690,6160,6160,6160,6160,0
20240311,183300,400868690,6160,6160,6160,6160,0
20240311,183200,400868690,6160,6160,6160,6160,0
20240311,183100,400868690,6160,6160,6160,6160,0
20240311,183000,400868690,6160,6160,6160,6160,0
20240311,182900,400868690,6160,6160,6160,6160,0
20240311,182800,400868690,6160,6160,6160,6160,0
20240311,182700,400868690,6160,6160,6160,6160,0
20240311,182600,400868690,6160,6160,6160,6160,0
20240311,182500,400868690,6160,6160,6160,6160,0
20240311,182400,400868690,6160,6160,6160,6160,1642
20240311,182300,400868690,6160,6160,6160,6160,0
20240311,182200,400868690,6160,6160,6160,6160,0
20240311,182100,400868690,6160,6160,6160,6160,0
20240311,182000,400868690,6160,6160,6160,6160,0
20240311,181900,400868690,6160,6160,6160,6160,0
20240311,181800,400868690,6160,6160,6160,6160,0
20240311,181700,400868690,6160,6160,6160,6160,0
20240311,181600,400868690,6160,6160,6160,6160,0
20240311,181500,400868690,6160,6160,6160,6160,0
20240311,181400,400868690,6160,6160,6160,6160,0
20240311,181300,400868690,6160,6160,6160,6160,0
20240311,181200,400868690,6160,6160,6160,6160,0
20240311,181100,400868690,6160,6160,6160,6160,0
20240311,181000,400868690,6160,6160,6160,6160,0
20240311,180900,400868690,6160,6160,6160,6160,0
20240311,180800,400868690,6160,6160,6160,6160,0
20240311,180700,400868690,6160,6160,6160,6160,0
20240311,180600,400868690,6160,6160,6160,6160,0
20240311,180500,400868690,6160,6160,6160,6160,0
20240311,180400,400868690,6160,6160,6160,6160,0
20240311,180300,400868690,6160,6160,6160,6160,0
20240311,180200,400868690,6160,6160,6160,6160,0
20240311,180100,400868690,6160,6160,6160,6160,0
20240311,180000,400868690,6160,6160,6160,6160,0
20240311,175900,400868690,6160,6160,6160,6160,0
20240311,175800,400868690,6160,6160,6160,6160,0
20240311,175700,400868690,6160,6160,6160,6160,0
20240311,175600,400868690,6160,6160,6160,6160,0
20240311,175500,400868690,6160,6160,6160,6160,0
20240311,175400,400868690,6160,6160,6160,6160,1642
20240311,175300,400868690,6160,6160,6160,6160,0
20240311,175200,400868690,6160,6160,6160,6160,0
20240311,175100,400868690,6160,6160,6160,6160,0
20240311,175000,400868690,6160,6160,6160,6160,0
20240311,174900,400868690,6160,6160,6160,6160,0
20240311,174800,400868690,6160,6160,6160,6160,0
20240311,174700,400868690,6160,6160,6160,6160,0
20240311,174600,400868690,6160,6160,6160,6160,0
20240311,174500,400868690,6160,6160,6160,6160,0
20240311,174400,400868690,6160,6160,6160,6160,0
20240311,174300,400868690,6160,6160,6160,6160,0
20240311,174200,400868690,6160,6160,6160,6160,0
20240311,174100,400868690,6160,6160,6160,6160,0
20240311,174000,400868690,6160,6160,6160,6160,0
20240311,173900,400868690,6160,6160,6160,6160,0
20240311,173800,400868690,6160,6160,6160,6160,0
20240311,173700,400868690,6160,6160,6160,6160,0
20240311,173600,400868690,6160,6160,6160,6160,0
20240311,173500,400868690,6160,6160,6160,6160,0
20240311,173400,400868690,6160,6160,6160,6160,0
20240311,173300,400868690,6160,6160,6160,6160,0
20240311,173200,400868690,6160,6160,6160,6160,0
20240311,173100,400868690,6160,6160,6160,6160,0
20240311,173000,400868690,6160,6160,6160,6160,0
20240311,172900,400868690,6160,6160,6160,6160,0
20240311,172800,400868690,6160,6160,6160,6160,0
20240311,172700,400868690,6160,6160,6160,6160,0
20240311,172600,400868690,6160,6160,6160,6160,0
20240311,172500,400868690,6160,6160,6160,6160,0
20240311,172400,400868690,6160,6160,6160,6160,1642
20240311,172300,400868690,6160,6160,6160,6160,0
20240311,172200,400868690,6160,6160,6160,6160,0
20240311,172100,400868690,6160,6160,6160,6160,0
20240311,172000,400868690,6160,6160,6160,6160,0
20240311,171900,400868690,6160,6160,6160,6160,0
20240311,171800,400868690,6160,6160,6160,6160,0
20240311,171700,400868690,6160,6160,6160,6160,0
20240311,171600,400868690,6160,6160,6160,6160,0
20240311,171500,400868690,6160,6160,6160,6160,0
20240311,171400,400868690,6160,6160,6160,6160,0
20240311,171300,400868690,6160,6160,6160,6160,0
20240311,171200,400868690,6160,6160,6160,6160,0
20240311,171100,400868690,6160,6160,6160,6160,0
20240311,171000,400868690,6160,6160,6160,6160,0
20240311,170900,400868690,6160,6160,6160,6160,0
20240311,170800,400868690,6160,6160,6160,6160,0
20240311,170700,400868690,6160,6160,6160,6160,0
20240311,170600,400868690,6160,6160,6160,6160,0
20240311,170500,400868690,6160,6160,6160,6160,0
20240311,170400,400868690,6160,6160,6160,6160,0
20240311,170300,400868690,6160,6160,6160,6160,0
20240311,170200,400868690,6160,6160,6160,6160,0
20240311,170100,400868690,6160,6160,6160,6160,0
20240311,170000,400868690,6160,6160,6160,6160,0
20240311,165900,400868690,6160,6160,6160,6160,0
20240311,165800,400868690,6160,6160,6160,6160,0
20240311,165700,400868690,6160,6160,6160,6160,0
20240311,165600,400868690,6160,6160,6160,6160,0
20240311,165500,400868690,6160,6160,6160,6160,0
20240311,165400,400868690,6160,6160,6160,6160,1642
20240311,165300,400868690,6160,6160,6160,6160,0
20240311,165200,400868690,6160,6160,6160,6160,0
20240311,165100,400868690,6160,6160,6160,6160,0
20240311,165000,400868690,6160,6160,6160,6160,0
20240311,164900,400868690,6160,6160,6160,6160,0
20240311,164800,400868690,6160,6160,6160,6160,0
20240311,164700,400868690,6160,6160,6160,6160,0
20240311,164600,400868690,6160,6160,6160,6160,0
20240311,164500,400868690,6160,6160,6160,6160,0
20240311,164400,400868690,6160,6160,6160,6160,0
20240311,164300,400868690,6160,6160,6160,6160,0
20240311,164200,400868690,6160,6160,6160,6160,0
20240311,164100,400868690,6160,6160,6160,6160,0
20240311,164000,400868690,6160,6160,6160,6160,0
20240311,163900,400868690,6160,6160,6160,6160,0
20240311,163800,400868690,6160,6160,6160,6160,0
20240311,163700,400868690,6160,6160,6160,6160,0
20240311,163600,400868690,6160,6160,6160,6160,0
20240311,163500,400868690,6160,6160,6160,6160,0
20240311,163400,400868690,6160,6160,6160,6160,0
20240311,163300,400868690,6160,6160,6160,6160,0
20240311,163200,400868690,6160,6160,6160,6160,0
20240311,163100,400868690,6160,6160,6160,6160,0
20240311,163000,400868690,6160,6160,6160,6160,0
20240311,162900,400868690,6160,6160,6160,6160,0
20240311,162800,400868690,6160,6160,6160,6160,0
20240311,162700,400868690,6160,6160,6160,6160,0
20240311,162600,400868690,6160,6160,6160,6160,0
20240311,162500,400868690,6160,6160,6160,6160,0
20240311,162400,400868690,6160,6160,6160,6160,1642
20240311,162300,400868690,6160,6160,6160,6160,0
20240311,162200,400868690,6160,6160,6160,6160,0
20240311,162100,400868690,6160,6160,6160,6160,0
20240311,162000,400868690,6160,6160,6160,6160,0
20240311,161900,400868690,6160,6160,6160,6160,0
20240311,161800,400868690,6160,6160,6160,6160,0
20240311,161700,400868690,6160,6160,6160,6160,0
20240311,161600,400868690,6160,6160,6160,6160,0
20240311,161500,400868690,6160,6160,6160,6160,0
20240311,161400,400868690,6160,6160,6160,6160,0
20240311,161300,400868690,6160,6160,6160,6160,0
20240311,161200,400868690,6160,6160,6160,6160,0
20240311,161100,400868690,6160,6160,6160,6160,0
20240311,161000,400868690,6160,6160,6160,6160,0
20240311,160900,400868690,6160,6160,6160,6160,0
20240311,160800,400868690,6160,6160,6160,6160,0
20240311,160700,400868690,6160,6160,6160,6160,0
20240311,160600,400868690,6160,6160,6160,6160,0
20240311,160500,400868690,6160,6160,6160,6160,0
20240311,160400,400868690,6160,6160,6160,6160,0
20240311,160300,400868690,6160,6160,6160,6160,0
20240311,160200,400868690,6160,6160,6160,6160,0
20240311,160100,400868690,6160,6160,6160,6160,0
20240311,160000,400868690,6160,6160,6160,6160,0
20240311,155900,400868690,6160,6160,6160,6160,0
20240311,155800,400868690,6160,6160,6160,6160,0
20240311,155700,400868690,6160,6160,6160,6160,0
20240311,155600,400868690,6160,6160,6160,6160,0
20240311,155500,400868690,6160,6160,6160,6160,0
20240311,155400,400868690,6160,6160,6160,6160,1642
20240311,155300,400868690,6160,6160,6160,6160,0
20240311,155200,400868690,6160,6160,6160,6160,0
20240311,155100,400868690,6160,6160,6160,6160,0
20240311,155000,400868690,6160,6160,6160,6160,0
20240311,154900,400868690,6160,6160,6160,6160,0
20240311,154800,400868690,6160,6160,6160,6160,0
20240311,154700,400868690,6160,6160,6160,6160,0
20240311,154600,400868690,6160,6160,6160,6160,0
20240311,154500,400868690,6160,6160,6160,6160,0
20240311,154400,400868690,6160,6160,6160,6160,0
20240311,154300,400868690,6160,6160,6160,6160,0
20240311,154200,400868690,6160,6160,6160,6160,0
20240311,154100,400868690,6160,6160,6160,6160,0
20240311,154000,400868690,6160,6160,6160,6160,0
20240311,153900,400868690,6160,6160,6160,6160,0
20240311,153800,400868690,6160,6160,6160,6160,0
20240311,153700,400868690,6160,6160,6160,6160,0
20240311,153600,400868690,6160,6160,6160,6160,0
20240311,153500,400868690,6160,6160,6160,6160,0
20240311,153400,400868690,6160,6160,6160,6160,0
20240311,153300,400868690,6160,6160,6160,6160,0
20240311,153200,400868690,6160,6160,6160,6160,0
20240311,153100,400868690,6160,6160,6160,6160,0
20240311,153000,400868690,6160,6160,6160,6160,1642
20240311,152900,390753970,6120,6120,6120,6120,0
20240311,152800,390753970,6120,6120,6120,6120,0
20240311,152700,390753970,6120,6120,6120,6120,0
20240311,152600,390753970,6120,6120,6120,6120,0
20240311,152500,390753970,6120,6120,6120,6120,0
20240311,152400,390753970,6120,6120,6120,6120,0
20240311,152300,390753970,6120,6120,6120,6120,0
20240311,152200,390753970,6120,6120,6120,6120,0
20240311,152100,390753970,6120,6120,6120,6120,0
20240311,152000,390753970,6120,6120,6120,6120,0
20240311,151900,390753970,6120,6170,6170,6120,2915
20240311,151800,372897140,6140,6150,6150,6130,452
20240311,151700,370121730,6150,6150,6150,6150,16
20240311,151600,370023330,6150,6160,6160,6150,307
20240311,151500,368135170,6160,6160,6160,6160,0
20240311,151400,368135170,6160,6160,6160,6160,295
20240311,151300,366317970,6170,6170,6170,6170,108
20240311,151200,365651610,6170,6170,6170,6170,100
20240311,151100,365034610,6170,6190,6190,6170,503
20240311,151000,361931040,6190,6190,6190,6190,0
20240311,150900,361931040,6190,6190,6190,6190,0
20240311,150800,361931040,6190,6190,6190,6190,0
20240311,150700,361931040,6190,6190,6190,6190,0
20240311,150600,361931040,6190,6190,6190,6190,0
20240311,150500,361931040,6190,6190,6190,6190,0
20240311,150400,361931040,6190,6190,6190,6190,0
20240311,150300,361931040,6190,6190,6190,6190,0
20240311,150200,361931040,6190,6190,6190,6190,0
20240311,150100,361931040,6190,6190,6190,6190,3
20240311,150000,361912470,6170,6170,6170,6170,0
20240311,145900,361912470,6170,6170,6170,6170,0
20240311,145800,361912470,6170,6170,6170,6170,310
20240311,145700,359999770,6180,6180,6180,6180,0
20240311,145600,359999770,6180,6180,6180,6180,134
20240311,145500,359171650,6190,6190,6190,6190,0
20240311,145400,359171650,6190,6190,6190,6190,0
20240311,145300,359171650,6190,6190,6190,6190,1
20240311,145200,359165460,6160,6160,6160,6160,0
20240311,145100,359165460,6160,6160,6160,6160,0
20240311,145000,359165460,6160,6160,6160,6160,0
20240311,144900,359165460,6160,6160,6160,6160,19
20240311,144800,359048420,6190,6160,6190,6160,78
20240311,144700,358565660,6160,6160,6160,6160,0
20240311,144600,358565660,6160,6160,6160,6160,0
20240311,144500,358565660,6160,6160,6160,6160,20
20240311,144400,358442460,6160,6160,6160,6160,0
20240311,144300,358442460,6160,6170,6170,6160,464
20240311,144200,355581200,6170,6170,6170,6170,34
20240311,144100,355371420,6170,6180,6180,6170,37
20240311,144000,355143120,6170,6180,6180,6170,55
20240311,143900,354803500,6180,6180,6180,6180,35
20240311,143800,354587200,6180,6180,6180,6180,86
20240311,143700,354055720,6180,6190,6190,6180,49
20240311,143600,353752880,6190,6180,6190,6180,61
20240311,143500,353375890,6180,6180,6180,6180,65
20240311,143400,352974190,6180,6180,6180,6180,86
20240311,143300,352442710,6180,6180,6180,6180,74
20240311,143200,351985390,6190,6190,6190,6190,0
20240311,143100,351985390,6190,6190,6190,6190,0
20240311,143000,351985390,6190,6190,6190,6190,0
20240311,142900,351985390,6190,6190,6190,6190,0
20240311,142800,351985390,6190,6190,6190,6190,800
20240311,142700,347033390,6200,6200,6200,6200,3
20240311,142600,347014790,6200,6200,6200,6200,0
20240311,142500,347014790,6200,6200,6200,6200,0
20240311,142400,347014790,6200,6200,6200,6200,0
20240311,142300,347014790,6200,6200,6200,6200,0
20240311,142200,347014790,6200,6200,6200,6200,0
20240311,142100,347014790,6200,6200,6200,6200,0
20240311,142000,347014790,6200,6200,6200,6200,0
20240311,141900,347014790,6200,6200,6200,6200,1
20240311,141800,347008590,6200,6200,6200,6200,0
20240311,141700,347008590,6200,6200,6200,6200,0
20240311,141600,347008590,6200,6200,6200,6200,36
20240311,141500,346785390,6190,6190,6190,6190,700
20240311,141400,342452390,6180,6180,6180,6180,0
20240311,141300,342452390,6180,6180,6180,6180,0
20240311,141200,342452390,6180,6180,6180,6180,0
20240311,141100,342452390,6180,6180,6180,6180,0
20240311,141000,342452390,6180,6180,6180,6180,4
20240311,140900,342427670,6180,6180,6180,6180,0
20240311,140800,342427670,6180,6180,6180,6180,0
20240311,140700,342427670,6180,6180,6180,6180,2
20240311,140600,342415310,6190,6190,6190,6190,42
20240311,140500,342155330,6170,6170,6170,6170,10
20240311,140400,342093630,6170,6170,6170,6170,0
20240311,140300,342093630,6170,6170,6170,6170,0
20240311,140200,342093630,6170,6180,6180,6170,1193
20240311,140100,334729020,6180,6180,6180,6180,2
20240311,140000,334716660,6190,6190,6190,6190,8
20240311,135900,334667140,6200,6200,6200,6200,0
20240311,135800,334667140,6200,6200,6200,6200,0
20240311,135700,334667140,6200,6200,6200,6200,0
20240311,135600,334667140,6200,6200,6200,6200,150
20240311,135500,333737140,6200,6200,6200,6200,1
20240311,135400,333730940,6200,6190,6200,6180,501
20240311,135300,330634110,6200,6200,6200,6200,0
20240311,135200,330634110,6200,6200,6200,6200,0
20240311,135100,330634110,6200,6200,6200,6200,0
20240311,135000,330634110,6200,6200,6200,6200,0
20240311,134900,330634110,6200,6200,6200,6200,0
20240311,134800,330634110,6200,6200,6200,6200,0
20240311,134700,330634110,6200,6200,6200,6200,0
20240311,134600,330634110,6200,6200,6200,6200,0
20240311,134500,330634110,6200,6200,6200,6200,0
20240311,134400,330634110,6200,6200,6200,6200,0
20240311,134300,330634110,6200,6200,6200,6200,0
20240311,134200,330634110,6200,6200,6200,6200,0
20240311,134100,330634110,6200,6200,6200,6200,0
20240311,134000,330634110,6200,6200,6200,6200,100
20240311,133900,330014110,6200,6200,6200,6200,0
20240311,133800,330014110,6200,6200,6200,6200,0
20240311,133700,330014110,6200,6200,6200,6200,0
20240311,133600,330014110,6200,6200,6200,6200,0
20240311,133500,330014110,6200,6200,6200,6200,0
20240311,133400,330014110,6200,6200,6200,6200,0
20240311,133300,330014110,6200,6200,6200,6200,0
20240311,133200,330014110,6200,6200,6200,6200,10
20240311,133100,329952110,6200,6200,6200,6200,0
20240311,133000,329952110,6200,6200,6200,6200,0
20240311,132900,329952110,6200,6200,6200,6200,0
20240311,132800,329952110,6200,6200,6200,6200,0
20240311,132700,329952110,6200,6200,6200,6200,0
20240311,132600,329952110,6200,6200,6200,6200,0
20240311,132500,329952110,6200,6200,6200,6200,57
20240311,132400,329598710,6210,6210,6210,6210,1
20240311,132300,329592500,6200,6200,6200,6200,1491
20240311,132200,320348300,6180,6180,6180,6180,0
20240311,132100,320348300,6180,6180,6180,6180,0
20240311,132000,320348300,6180,6180,6180,6180,0
20240311,131900,320348300,6180,6180,6180,6180,1
20240311,131800,320342120,6170,6170,6170,6170,0
20240311,131700,320342120,6170,6170,6170,6170,5
20240311,131600,320311270,6180,6180,6180,6180,0
20240311,131500,320311270,6180,6180,6180,6180,0
20240311,131400,320311270,6180,6180,6180,6180,0
20240311,131300,320311270,6180,6180,6180,6180,0
20240311,131200,320311270,6180,6180,6180,6180,0
20240311,131100,320311270,6180,6180,6180,6180,0
20240311,131000,320311270,6180,6180,6180,6180,0
20240311,130900,320311270,6180,6180,6180,6180,300
20240311,130800,318457270,6180,6180,6180,6180,300
20240311,130700,316603270,6200,6200,6200,6200,0
20240311,130600,316603270,6200,6200,6200,6200,0
20240311,130500,316603270,6200,6180,6200,6180,301
20240311,130400,314743070,6200,6200,6200,6200,0
20240311,130300,314743070,6200,6200,6200,6200,0
20240311,130200,314743070,6200,6200,6210,6200,16
20240311,130100,314643820,6210,6210,6210,6210,0
20240311,130000,314643820,6210,6190,6210,6190,387
20240311,125900,312247290,6200,6200,6200,6200,0
20240311,125800,312247290,6200,6200,6200,6200,94
20240311,125700,311664490,6200,6190,6210,6190,1285
20240311,125600,303702920,6180,6180,6180,6180,0
20240311,125500,303702920,6180,6180,6180,6180,0
20240311,125400,303702920,6180,6180,6180,6180,0
20240311,125300,303702920,6180,6180,6180,6180,0
20240311,125200,303702920,6180,6180,6180,6180,0
20240311,125100,303702920,6180,6180,6180,6180,2724
20240311,125000,286868600,6180,6180,6180,6180,2000
20240311,124900,274508600,6180,6180,6180,6180,2
20240311,124800,274496240,6180,6180,6180,6180,1277
20240311,124700,266604380,6160,6160,6160,6160,0
20240311,124600,266604380,6160,6160,6160,6160,0
20240311,124500,266604380,6160,6160,6160,6160,440
20240311,124400,263893980,6170,6170,6170,6170,0
20240311,124300,263893980,6170,6170,6170,6170,0
20240311,124200,263893980,6170,6170,6170,6170,0
20240311,124100,263893980,6170,6170,6170,6170,364
20240311,124000,261648100,6170,6170,6170,6170,0
20240311,123900,261648100,6170,6170,6170,6170,0
20240311,123800,261648100,6170,6170,6170,6170,0
20240311,123700,261648100,6170,6170,6170,6170,170
20240311,123600,260599200,6170,6170,6170,6170,0
20240311,123500,260599200,6170,6170,6170,6170,0
20240311,123400,260599200,6170,6170,6170,6170,0
20240311,123300,260599200,6170,6170,6170,6170,0
20240311,123200,260599200,6170,6170,6170,6170,34
20240311,123100,260389420,6170,6170,6170,6170,201
20240311,123000,259149250,6170,6170,6170,6170,0
20240311,122900,259149250,6170,6170,6170,6170,0
20240311,122800,259149250,6170,6170,6170,6170,0
20240311,122700,259149250,6170,6170,6170,6170,0
20240311,122600,259149250,6170,6170,6170,6170,0
20240311,122500,259149250,6170,6170,6170,6170,0
20240311,122400,259149250,6170,6170,6170,6170,40
20240311,122300,258902450,6180,6180,6180,6180,0
20240311,122200,258902450,6180,6180,6180,6180,0
20240311,122100,258902450,6180,6180,6180,6180,0
20240311,122000,258902450,6180,6180,6180,6180,8
20240311,121900,258853010,6170,6170,6170,6170,0
20240311,121800,258853010,6170,6170,6170,6170,0
20240311,121700,258853010,6170,6170,6170,6170,0
20240311,121600,258853010,6170,6170,6170,6170,456
20240311,121500,256039490,6170,6170,6170,6170,4
20240311,121400,256014810,6170,6170,6170,6170,0
20240311,121300,256014810,6170,6170,6170,6170,200
20240311,121200,254780810,6160,6160,6160,6160,0
20240311,121100,254780810,6160,6160,6160,6160,1
20240311,121000,254774650,6160,6160,6160,6160,0
20240311,120900,254774650,6160,6160,6160,6160,0
20240311,120800,254774650,6160,6160,6160,6160,0
20240311,120700,254774650,6160,6160,6160,6160,0
20240311,120600,254774650,6160,6160,6160,6160,0
20240311,120500,254774650,6160,6160,6160,6160,0
20240311,120400,254774650,6160,6150,6160,6150,874
20240311,120300,249395550,6160,6160,6160,6150,5
20240311,120200,249364780,6160,6150,6160,6150,102
20240311,120100,248736680,6140,6140,6140,6140,0
20240311,120000,248736680,6140,6140,6140,6140,0
20240311,115900,248736680,6140,6140,6140,6140,0
20240311,115800,248736680,6140,6140,6140,6140,0
20240311,115700,248736680,6140,6140,6140,6140,0
20240311,115600,248736680,6140,6140,6140,6140,0
20240311,115500,248736680,6140,6140,6140,6140,0
20240311,115400,248736680,6140,6140,6140,6140,0
20240311,115300,248736680,6140,6140,6140,6140,0
20240311,115200,248736680,6140,6140,6140,6140,0
20240311,115100,248736680,6140,6140,6140,6140,0
20240311,115000,248736680,6140,6140,6140,6140,0
20240311,114900,248736680,6140,6140,6140,6140,0
20240311,114800,248736680,6140,6150,6150,6140,31
20240311,114700,248546240,6150,6150,6150,6150,1
20240311,114600,248540090,6150,6160,6160,6150,670
20240311,114500,244419580,6160,6160,6160,6160,0
20240311,114400,244419580,6160,6160,6160,6160,6
20240311,114300,244382620,6160,6160,6160,6160,17
20240311,114200,244277900,6170,6170,6170,6170,4
20240311,114100,244253220,6150,6150,6160,6150,831
20240311,114000,239138760,6150,6150,6150,6150,0
20240311,113900,239138760,6150,6150,6150,6150,1
20240311,113800,239132610,6150,6150,6150,6150,18
20240311,113700,239021910,6150,6150,6150,6150,18
20240311,113600,238911210,6150,6150,6150,6150,500
20240311,113500,235836210,6140,6140,6140,6140,0
20240311,113400,235836210,6140,6140,6140,6140,45
20240311,113300,235559910,6140,6140,6140,6140,0
20240311,113200,235559910,6140,6140,6140,6140,0
20240311,113100,235559910,6140,6140,6140,6140,57
20240311,113000,235209930,6140,6140,6140,6140,0
20240311,112900,235209930,6140,6140,6140,6140,0
20240311,112800,235209930,6140,6140,6140,6140,400
20240311,112700,232753930,6140,6140,6140,6140,0
20240311,112600,232753930,6140,6140,6140,6140,5
20240311,112500,232723230,6140,6160,6160,6140,2398
20240311,112400,217996590,6160,6160,6160,6160,708
20240311,112300,213635310,6150,6150,6150,6150,0
20240311,112200,213635310,6150,6150,6150,6150,7
20240311,112100,213592260,6160,6160,6160,6150,209
20240311,112000,212304890,6150,6150,6150,6150,0
20240311,111900,212304890,6150,6150,6150,6150,0
20240311,111800,212304890,6150,6150,6150,6150,0
20240311,111700,212304890,6150,6150,6150,6150,0
20240311,111600,212304890,6150,6150,6150,6150,961
20240311,111500,206394740,6150,6150,6150,6150,0
20240311,111400,206394740,6150,6150,6150,6150,104
20240311,111300,205755140,6150,6160,6160,6150,109
20240311,111200,205083730,6180,6180,6180,6180,0
20240311,111100,205083730,6180,6180,6180,6180,0
20240311,111000,205083730,6180,6180,6180,6180,0
20240311,110900,205083730,6180,6170,6180,6170,50
20240311,110800,204774840,6180,6180,6180,6180,300
20240311,110700,202920840,6180,6180,6180,6180,0
20240311,110600,202920840,6180,6180,6180,6180,0
20240311,110500,202920840,6180,6180,6180,6180,432
20240311,110400,200251080,6160,6160,6160,6160,24
20240311,110300,200103240,6170,6160,6170,6160,417
20240311,110200,197532980,6160,6160,6160,6160,263
20240311,110100,195912900,6160,6180,6190,6160,1096
20240311,110000,189158790,6180,6180,6180,6180,4
20240311,105900,189134070,6180,6180,6180,6180,3
20240311,105800,189115530,6170,6170,6170,6170,40
20240311,105700,188868730,6170,6170,6180,6170,66
20240311,105600,188461380,6160,6160,6160,6160,1
20240311,105500,188455220,6170,6170,6170,6170,0
20240311,105400,188455220,6170,6170,6170,6170,41
20240311,105300,188202250,6190,6190,6190,6190,0
20240311,105200,188202250,6190,6190,6190,6190,0
20240311,105100,188202250,6190,6190,6190,6190,0
20240311,105000,188202250,6190,6190,6190,6190,0
20240311,104900,188202250,6190,6190,6190,6190,0
20240311,104800,188202250,6190,6190,6190,6190,350
20240311,104700,186035750,6160,6170,6170,6160,1500
20240311,104600,176783900,6200,6200,6200,6200,0
20240311,104500,176783900,6200,6200,6200,6200,0
20240311,104400,176783900,6200,6200,6200,6200,0
20240311,104300,176783900,6200,6200,6200,6200,166
20240311,104200,175754700,6200,6200,6200,6200,0
20240311,104100,175754700,6200,6200,6200,6200,1
20240311,104000,175748500,6170,6170,6170,6170,0
20240311,103900,175748500,6170,6170,6170,6170,1
20240311,103800,175742330,6200,6200,6200,6200,0
20240311,103700,175742330,6200,6200,6200,6200,10
20240311,103600,175680330,6170,6170,6170,6170,0
20240311,103500,175680330,6170,6170,6170,6170,0
20240311,103400,175680330,6170,6170,6170,6170,0
20240311,103300,175680330,6170,6180,6180,6170,120
20240311,103200,174938930,6200,6200,6200,6200,0
20240311,103100,174938930,6200,6200,6200,6200,1000
20240311,103000,168738930,6200,6220,6220,6200,1242
20240311,102900,161032530,6220,6200,6220,6200,56
20240311,102800,160685310,6180,6170,6180,6170,211
20240311,102700,159381940,6160,6160,6160,6160,50
20240311,102600,159073940,6170,6170,6170,6170,111
20240311,102500,158389070,6160,6170,6170,6160,501
20240311,102400,155297910,6170,6170,6170,6170,1
20240311,102300,155291740,6170,6170,6170,6170,81
20240311,102200,154791970,6170,6170,6170,6170,1
20240311,102100,154785800,6170,6170,6170,6170,53
20240311,102000,154458790,6170,6170,6170,6170,514
20240311,101900,151287410,6170,6170,6170,6170,0
20240311,101800,151287410,6170,6170,6170,6170,0
20240311,101700,151287410,6170,6170,6170,6170,0
20240311,101600,151287410,6170,6170,6170,6170,300
20240311,101500,149436410,6160,6160,6160,6160,100
20240311,101400,148820410,6170,6170,6170,6170,0
20240311,101300,148820410,6170,6170,6170,6170,0
20240311,101200,148820410,6170,6170,6170,6170,0
20240311,101100,148820410,6170,6170,6180,6160,1612
20240311,101000,138878640,6180,6180,6180,6180,0
20240311,100900,138878640,6180,6180,6180,6180,5
20240311,100800,138847740,6180,6180,6180,6180,0
20240311,100700,138847740,6180,6180,6180,6180,0
20240311,100600,138847740,6180,6180,6180,6180,1
20240311,100500,138841560,6170,6170,6170,6170,83
20240311,100400,138329450,6170,6190,6190,6170,87
20240311,100300,137791880,6180,6180,6180,6180,0
20240311,100200,137791880,6180,6180,6180,6180,208
20240311,100100,136506440,6180,6180,6180,6180,0
20240311,100000,136506440,6180,6180,6180,6180,0
20240311,095900,136506440,6180,6180,6180,6180,0
20240311,095800,136506440,6180,6180,6180,6180,0
20240311,095700,136506440,6180,6180,6180,6180,2
20240311,095600,136494080,6180,6180,6180,6180,0
20240311,095500,136494080,6180,6180,6180,6180,0
20240311,095400,136494080,6180,6180,6180,6180,0
20240311,095300,136494080,6180,6180,6180,6180,0
20240311,095200,136494080,6180,6180,6180,6180,0
20240311,095100,136494080,6180,6180,6180,6180,0
20240311,095000,136494080,6180,6180,6180,6180,0
20240311,094900,136494080,6180,6180,6180,6180,120
20240311,094800,135752480,6190,6190,6190,6190,724
20240311,094700,131270920,6220,6220,6220,6220,0
20240311,094600,131270920,6220,6220,6220,6220,3
20240311,094500,131252260,6220,6230,6230,6220,3
20240311,094400,131233580,6190,6190,6190,6190,1
20240311,094300,131227390,6230,6230,6230,6230,2
20240311,094200,131214930,6180,6180,6180,6180,0
20240311,094100,131214930,6180,6180,6180,6180,0
20240311,094000,131214930,6180,6180,6180,6180,0
20240311,093900,131214930,6180,6180,6180,6180,275
20240311,093800,129515430,6200,6200,6200,6200,440
20240311,093700,126787430,6200,6200,6200,6200,0
20240311,093600,126787430,6200,6210,6210,6200,724
20240311,093500,122296460,6240,6240,6240,6240,80
20240311,093400,121797260,6250,6250,6250,6250,93
20240311,093300,121216010,6250,6240,6250,6240,2
20240311,093200,121203520,6210,6210,6210,6210,0
20240311,093100,121203520,6210,6210,6210,6210,11
20240311,093000,121135210,6210,6210,6210,6210,1
20240311,092900,121129000,6210,6210,6210,6210,0
20240311,092800,121129000,6210,6210,6210,6210,300
20240311,092700,119266000,6210,6200,6210,6200,510
20240311,092600,116102490,6170,6200,6200,6170,635
20240311,092500,112171490,6190,6160,6190,6160,298
20240311,092400,110329120,6160,6160,6160,6160,437
20240311,092300,107637200,6190,6170,6190,6170,3000
20240311,092200,89083240,6160,6190,6190,6160,1456
20240311,092100,80104290,6190,6190,6190,6190,0
20240311,092000,80104290,6190,6210,6210,6190,125
20240311,091900,79328150,6260,6210,6280,6210,2848
20240311,091800,61536080,6220,6190,6220,6190,166
20240311,091700,60508450,6160,6180,6180,6160,100
20240311,091600,59892250,6160,6190,6190,6160,912
20240311,091500,54257870,6180,6210,6210,6180,128
20240311,091400,53465290,6180,6180,6180,6180,204
20240311,091300,52204570,6180,6200,6200,6180,290
20240311,091200,50410050,6200,6240,6240,6200,17
20240311,091100,50304570,6200,6230,6230,6200,842
20240311,091000,45059380,6230,6230,6230,6230,1071
20240311,090900,38387050,6230,6220,6230,6220,202
20240311,090800,37128840,6220,6220,6220,6220,42
20240311,090700,36867600,6220,6200,6220,6200,28
20240311,090600,36693600,6210,6190,6210,6190,704
20240311,090500,32332430,6190,6150,6190,6150,1402
20240311,090400,23672800,6150,6150,6150,6150,121
20240311,090300,22928650,6140,6180,6190,6140,2072
20240311,090200,10175040,6180,6170,6180,6170,238
20240311,090100,8706320,6180,6180,6180,6180,100
20240311,090000,8088320,6200,6200,6230,6160,1308