KissMeData/246710/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,204800,438260600,6440,6440,6440,6440,1164
20240305,204700,438260600,6440,6440,6440,6440,0
20240305,204600,438260600,6440,6440,6440,6440,0
20240305,204500,438260600,6440,6440,6440,6440,0
20240305,204400,438260600,6440,6440,6440,6440,0
20240305,204300,438260600,6440,6440,6440,6440,0
20240305,204200,438260600,6440,6440,6440,6440,0
20240305,204100,438260600,6440,6440,6440,6440,0
20240305,204000,438260600,6440,6440,6440,6440,0
20240305,203900,438260600,6440,6440,6440,6440,0
20240305,203800,438260600,6440,6440,6440,6440,0
20240305,203700,438260600,6440,6440,6440,6440,0
20240305,203600,438260600,6440,6440,6440,6440,0
20240305,203500,438260600,6440,6440,6440,6440,0
20240305,203400,438260600,6440,6440,6440,6440,0
20240305,203300,438260600,6440,6440,6440,6440,0
20240305,203200,438260600,6440,6440,6440,6440,0
20240305,203100,438260600,6440,6440,6440,6440,0
20240305,203000,438260600,6440,6440,6440,6440,0
20240305,202900,438260600,6440,6440,6440,6440,0
20240305,202800,438260600,6440,6440,6440,6440,0
20240305,202700,438260600,6440,6440,6440,6440,0
20240305,202600,438260600,6440,6440,6440,6440,0
20240305,202500,438260600,6440,6440,6440,6440,0
20240305,202400,438260600,6440,6440,6440,6440,0
20240305,202300,438260600,6440,6440,6440,6440,0
20240305,202200,438260600,6440,6440,6440,6440,0
20240305,202100,438260600,6440,6440,6440,6440,0
20240305,202000,438260600,6440,6440,6440,6440,0
20240305,201900,438260600,6440,6440,6440,6440,0
20240305,201800,438260600,6440,6440,6440,6440,1164
20240305,201700,438260600,6440,6440,6440,6440,0
20240305,201600,438260600,6440,6440,6440,6440,0
20240305,201500,438260600,6440,6440,6440,6440,0
20240305,201400,438260600,6440,6440,6440,6440,0
20240305,201300,438260600,6440,6440,6440,6440,0
20240305,201200,438260600,6440,6440,6440,6440,0
20240305,201100,438260600,6440,6440,6440,6440,0
20240305,201000,438260600,6440,6440,6440,6440,0
20240305,200900,438260600,6440,6440,6440,6440,0
20240305,200800,438260600,6440,6440,6440,6440,0
20240305,200700,438260600,6440,6440,6440,6440,0
20240305,200600,438260600,6440,6440,6440,6440,0
20240305,200500,438260600,6440,6440,6440,6440,0
20240305,200400,438260600,6440,6440,6440,6440,0
20240305,200300,438260600,6440,6440,6440,6440,0
20240305,200200,438260600,6440,6440,6440,6440,0
20240305,200100,438260600,6440,6440,6440,6440,0
20240305,200000,438260600,6440,6440,6440,6440,0
20240305,195900,438260600,6440,6440,6440,6440,0
20240305,195800,438260600,6440,6440,6440,6440,0
20240305,195700,438260600,6440,6440,6440,6440,0
20240305,195600,438260600,6440,6440,6440,6440,0
20240305,195500,438260600,6440,6440,6440,6440,0
20240305,195400,438260600,6440,6440,6440,6440,0
20240305,195300,438260600,6440,6440,6440,6440,0
20240305,195200,438260600,6440,6440,6440,6440,0
20240305,195100,438260600,6440,6440,6440,6440,0
20240305,195000,438260600,6440,6440,6440,6440,0
20240305,194900,438260600,6440,6440,6440,6440,0
20240305,194800,438260600,6440,6440,6440,6440,1164
20240305,194700,438260600,6440,6440,6440,6440,0
20240305,194600,438260600,6440,6440,6440,6440,0
20240305,194500,438260600,6440,6440,6440,6440,0
20240305,194400,438260600,6440,6440,6440,6440,0
20240305,194300,438260600,6440,6440,6440,6440,0
20240305,194200,438260600,6440,6440,6440,6440,0
20240305,194100,438260600,6440,6440,6440,6440,0
20240305,194000,438260600,6440,6440,6440,6440,0
20240305,193900,438260600,6440,6440,6440,6440,0
20240305,193800,438260600,6440,6440,6440,6440,0
20240305,193700,438260600,6440,6440,6440,6440,0
20240305,193600,438260600,6440,6440,6440,6440,0
20240305,193500,438260600,6440,6440,6440,6440,0
20240305,193400,438260600,6440,6440,6440,6440,0
20240305,193300,438260600,6440,6440,6440,6440,0
20240305,193200,438260600,6440,6440,6440,6440,0
20240305,193100,438260600,6440,6440,6440,6440,0
20240305,193000,438260600,6440,6440,6440,6440,0
20240305,192900,438260600,6440,6440,6440,6440,0
20240305,192800,438260600,6440,6440,6440,6440,0
20240305,192700,438260600,6440,6440,6440,6440,0
20240305,192600,438260600,6440,6440,6440,6440,0
20240305,192500,438260600,6440,6440,6440,6440,0
20240305,192400,438260600,6440,6440,6440,6440,0
20240305,192300,438260600,6440,6440,6440,6440,0
20240305,192200,438260600,6440,6440,6440,6440,0
20240305,192100,438260600,6440,6440,6440,6440,0
20240305,192000,438260600,6440,6440,6440,6440,0
20240305,191900,438260600,6440,6440,6440,6440,0
20240305,191800,438260600,6440,6440,6440,6440,1164
20240305,191700,438260600,6440,6440,6440,6440,0
20240305,191600,438260600,6440,6440,6440,6440,0
20240305,191500,438260600,6440,6440,6440,6440,0
20240305,191400,438260600,6440,6440,6440,6440,0
20240305,191300,438260600,6440,6440,6440,6440,0
20240305,191200,438260600,6440,6440,6440,6440,0
20240305,191100,438260600,6440,6440,6440,6440,0
20240305,191000,438260600,6440,6440,6440,6440,0
20240305,190900,438260600,6440,6440,6440,6440,0
20240305,190800,438260600,6440,6440,6440,6440,0
20240305,190700,438260600,6440,6440,6440,6440,0
20240305,190600,438260600,6440,6440,6440,6440,0
20240305,190500,438260600,6440,6440,6440,6440,0
20240305,190400,438260600,6440,6440,6440,6440,0
20240305,190300,438260600,6440,6440,6440,6440,0
20240305,190200,438260600,6440,6440,6440,6440,0
20240305,190100,438260600,6440,6440,6440,6440,0
20240305,190000,438260600,6440,6440,6440,6440,0
20240305,185900,438260600,6440,6440,6440,6440,0
20240305,185800,438260600,6440,6440,6440,6440,0
20240305,185700,438260600,6440,6440,6440,6440,0
20240305,185600,438260600,6440,6440,6440,6440,0
20240305,185500,438260600,6440,6440,6440,6440,0
20240305,185400,438260600,6440,6440,6440,6440,0
20240305,185300,438260600,6440,6440,6440,6440,0
20240305,185200,438260600,6440,6440,6440,6440,0
20240305,185100,438260600,6440,6440,6440,6440,0
20240305,185000,438260600,6440,6440,6440,6440,0
20240305,184900,438260600,6440,6440,6440,6440,0
20240305,184800,438260600,6440,6440,6440,6440,1164
20240305,184700,438260600,6440,6440,6440,6440,0
20240305,184600,438260600,6440,6440,6440,6440,0
20240305,184500,438260600,6440,6440,6440,6440,0
20240305,184400,438260600,6440,6440,6440,6440,0
20240305,184300,438260600,6440,6440,6440,6440,0
20240305,184200,438260600,6440,6440,6440,6440,0
20240305,184100,438260600,6440,6440,6440,6440,0
20240305,184000,438260600,6440,6440,6440,6440,0
20240305,183900,438260600,6440,6440,6440,6440,0
20240305,183800,438260600,6440,6440,6440,6440,0
20240305,183700,438260600,6440,6440,6440,6440,0
20240305,183600,438260600,6440,6440,6440,6440,0
20240305,183500,438260600,6440,6440,6440,6440,0
20240305,183400,438260600,6440,6440,6440,6440,0
20240305,183300,438260600,6440,6440,6440,6440,0
20240305,183200,438260600,6440,6440,6440,6440,0
20240305,183100,438260600,6440,6440,6440,6440,0
20240305,183000,438260600,6440,6440,6440,6440,0
20240305,182900,438260600,6440,6440,6440,6440,0
20240305,182800,438260600,6440,6440,6440,6440,0
20240305,182700,438260600,6440,6440,6440,6440,0
20240305,182600,438260600,6440,6440,6440,6440,0
20240305,182500,438260600,6440,6440,6440,6440,0
20240305,182400,438260600,6440,6440,6440,6440,0
20240305,182300,438260600,6440,6440,6440,6440,0
20240305,182200,438260600,6440,6440,6440,6440,0
20240305,182100,438260600,6440,6440,6440,6440,0
20240305,182000,438260600,6440,6440,6440,6440,0
20240305,181900,438260600,6440,6440,6440,6440,0
20240305,181800,438260600,6440,6440,6440,6440,1164
20240305,181700,438260600,6440,6440,6440,6440,0
20240305,181600,438260600,6440,6440,6440,6440,0
20240305,181500,438260600,6440,6440,6440,6440,0
20240305,181400,438260600,6440,6440,6440,6440,0
20240305,181300,438260600,6440,6440,6440,6440,0
20240305,181200,438260600,6440,6440,6440,6440,0
20240305,181100,438260600,6440,6440,6440,6440,0
20240305,181000,438260600,6440,6440,6440,6440,0
20240305,180900,438260600,6440,6440,6440,6440,0
20240305,180800,438260600,6440,6440,6440,6440,0
20240305,180700,438260600,6440,6440,6440,6440,0
20240305,180600,438260600,6440,6440,6440,6440,0
20240305,180500,438260600,6440,6440,6440,6440,0
20240305,180400,438260600,6440,6440,6440,6440,0
20240305,180300,438260600,6440,6440,6440,6440,0
20240305,180200,438260600,6440,6440,6440,6440,0
20240305,180100,438260600,6440,6440,6440,6440,0
20240305,180000,438260600,6440,6440,6440,6440,0
20240305,175900,438260600,6440,6440,6440,6440,0
20240305,175800,438260600,6440,6440,6440,6440,0
20240305,175700,438260600,6440,6440,6440,6440,0
20240305,175600,438260600,6440,6440,6440,6440,0
20240305,175500,438260600,6440,6440,6440,6440,0
20240305,175400,438260600,6440,6440,6440,6440,0
20240305,175300,438260600,6440,6440,6440,6440,0
20240305,175200,438260600,6440,6440,6440,6440,0
20240305,175100,438260600,6440,6440,6440,6440,0
20240305,175000,438260600,6440,6440,6440,6440,0
20240305,174900,438260600,6440,6440,6440,6440,0
20240305,174800,438260600,6440,6440,6440,6440,1164
20240305,174700,438260600,6440,6440,6440,6440,0
20240305,174600,438260600,6440,6440,6440,6440,0
20240305,174500,438260600,6440,6440,6440,6440,0
20240305,174400,438260600,6440,6440,6440,6440,0
20240305,174300,438260600,6440,6440,6440,6440,0
20240305,174200,438260600,6440,6440,6440,6440,0
20240305,174100,438260600,6440,6440,6440,6440,0
20240305,174000,438260600,6440,6440,6440,6440,0
20240305,173900,438260600,6440,6440,6440,6440,0
20240305,173800,438260600,6440,6440,6440,6440,0
20240305,173700,438260600,6440,6440,6440,6440,0
20240305,173600,438260600,6440,6440,6440,6440,0
20240305,173500,438260600,6440,6440,6440,6440,0
20240305,173400,438260600,6440,6440,6440,6440,0
20240305,173300,438260600,6440,6440,6440,6440,0
20240305,173200,438260600,6440,6440,6440,6440,0
20240305,173100,438260600,6440,6440,6440,6440,0
20240305,173000,438260600,6440,6440,6440,6440,0
20240305,172900,438260600,6440,6440,6440,6440,0
20240305,172800,438260600,6440,6440,6440,6440,0
20240305,172700,438260600,6440,6440,6440,6440,0
20240305,172600,438260600,6440,6440,6440,6440,0
20240305,172500,438260600,6440,6440,6440,6440,0
20240305,172400,438260600,6440,6440,6440,6440,0
20240305,172300,438260600,6440,6440,6440,6440,0
20240305,172200,438260600,6440,6440,6440,6440,0
20240305,172100,438260600,6440,6440,6440,6440,0
20240305,172000,438260600,6440,6440,6440,6440,0
20240305,171900,438260600,6440,6440,6440,6440,0
20240305,171800,438260600,6440,6440,6440,6440,1164
20240305,171700,438260600,6440,6440,6440,6440,0
20240305,171600,438260600,6440,6440,6440,6440,0
20240305,171500,438260600,6440,6440,6440,6440,0
20240305,171400,438260600,6440,6440,6440,6440,0
20240305,171300,438260600,6440,6440,6440,6440,0
20240305,171200,438260600,6440,6440,6440,6440,0
20240305,171100,438260600,6440,6440,6440,6440,0
20240305,171000,438260600,6440,6440,6440,6440,0
20240305,170900,438260600,6440,6440,6440,6440,0
20240305,170800,438260600,6440,6440,6440,6440,0
20240305,170700,438260600,6440,6440,6440,6440,0
20240305,170600,438260600,6440,6440,6440,6440,0
20240305,170500,438260600,6440,6440,6440,6440,0
20240305,170400,438260600,6440,6440,6440,6440,0
20240305,170300,438260600,6440,6440,6440,6440,0
20240305,170200,438260600,6440,6440,6440,6440,0
20240305,170100,438260600,6440,6440,6440,6440,0
20240305,170000,438260600,6440,6440,6440,6440,0
20240305,165900,438260600,6440,6440,6440,6440,0
20240305,165800,438260600,6440,6440,6440,6440,0
20240305,165700,438260600,6440,6440,6440,6440,0
20240305,165600,438260600,6440,6440,6440,6440,0
20240305,165500,438260600,6440,6440,6440,6440,0
20240305,165400,438260600,6440,6440,6440,6440,0
20240305,165300,438260600,6440,6440,6440,6440,0
20240305,165200,438260600,6440,6440,6440,6440,0
20240305,165100,438260600,6440,6440,6440,6440,0
20240305,165000,438260600,6440,6440,6440,6440,0
20240305,164900,438260600,6440,6440,6440,6440,0
20240305,164800,438260600,6440,6440,6440,6440,1164
20240305,164700,438260600,6440,6440,6440,6440,0
20240305,164600,438260600,6440,6440,6440,6440,0
20240305,164500,438260600,6440,6440,6440,6440,0
20240305,164400,438260600,6440,6440,6440,6440,0
20240305,164300,438260600,6440,6440,6440,6440,0
20240305,164200,438260600,6440,6440,6440,6440,0
20240305,164100,438260600,6440,6440,6440,6440,0
20240305,164000,438260600,6440,6440,6440,6440,0
20240305,163900,438260600,6440,6440,6440,6440,0
20240305,163800,438260600,6440,6440,6440,6440,0
20240305,163700,438260600,6440,6440,6440,6440,0
20240305,163600,438260600,6440,6440,6440,6440,0
20240305,163500,438260600,6440,6440,6440,6440,0
20240305,163400,438260600,6440,6440,6440,6440,0
20240305,163300,438260600,6440,6440,6440,6440,0
20240305,163200,438260600,6440,6440,6440,6440,0
20240305,163100,438260600,6440,6440,6440,6440,0
20240305,163000,438260600,6440,6440,6440,6440,0
20240305,162900,438260600,6440,6440,6440,6440,0
20240305,162800,438260600,6440,6440,6440,6440,0
20240305,162700,438260600,6440,6440,6440,6440,0
20240305,162600,438260600,6440,6440,6440,6440,0
20240305,162500,438260600,6440,6440,6440,6440,0
20240305,162400,438260600,6440,6440,6440,6440,0
20240305,162300,438260600,6440,6440,6440,6440,0
20240305,162200,438260600,6440,6440,6440,6440,0
20240305,162100,438260600,6440,6440,6440,6440,0
20240305,162000,438260600,6440,6440,6440,6440,0
20240305,161900,438260600,6440,6440,6440,6440,0
20240305,161800,438260600,6440,6440,6440,6440,1164
20240305,161700,438260600,6440,6440,6440,6440,0
20240305,161600,438260600,6440,6440,6440,6440,0
20240305,161500,438260600,6440,6440,6440,6440,0
20240305,161400,438260600,6440,6440,6440,6440,0
20240305,161300,438260600,6440,6440,6440,6440,0
20240305,161200,438260600,6440,6440,6440,6440,0
20240305,161100,438260600,6440,6440,6440,6440,0
20240305,161000,438260600,6440,6440,6440,6440,0
20240305,160900,438260600,6440,6440,6440,6440,0
20240305,160800,438260600,6440,6440,6440,6440,0
20240305,160700,438260600,6440,6440,6440,6440,0
20240305,160600,438260600,6440,6440,6440,6440,0
20240305,160500,438260600,6440,6440,6440,6440,0
20240305,160400,438260600,6440,6440,6440,6440,0
20240305,160300,438260600,6440,6440,6440,6440,0
20240305,160200,438260600,6440,6440,6440,6440,0
20240305,160100,438260600,6440,6440,6440,6440,0
20240305,160000,438260600,6440,6440,6440,6440,0
20240305,155900,438260600,6440,6440,6440,6440,0
20240305,155800,438260600,6440,6440,6440,6440,0
20240305,155700,438260600,6440,6440,6440,6440,0
20240305,155600,438260600,6440,6440,6440,6440,0
20240305,155500,438260600,6440,6440,6440,6440,0
20240305,155400,438260600,6440,6440,6440,6440,0
20240305,155300,438260600,6440,6440,6440,6440,0
20240305,155200,438260600,6440,6440,6440,6440,0
20240305,155100,438260600,6440,6440,6440,6440,0
20240305,155000,438260600,6440,6440,6440,6440,0
20240305,154900,438260600,6440,6440,6440,6440,0
20240305,154800,438260600,6440,6440,6440,6440,1164
20240305,154700,438260600,6440,6440,6440,6440,0
20240305,154600,438260600,6440,6440,6440,6440,0
20240305,154500,438260600,6440,6440,6440,6440,0
20240305,154400,438260600,6440,6440,6440,6440,0
20240305,154300,438260600,6440,6440,6440,6440,0
20240305,154200,438260600,6440,6440,6440,6440,0
20240305,154100,438260600,6440,6440,6440,6440,0
20240305,154000,438260600,6440,6440,6440,6440,0
20240305,153900,438260600,6440,6440,6440,6440,0
20240305,153800,438260600,6440,6440,6440,6440,0
20240305,153700,438260600,6440,6440,6440,6440,0
20240305,153600,438260600,6440,6440,6440,6440,0
20240305,153500,438260600,6440,6440,6440,6440,0
20240305,153400,438260600,6440,6440,6440,6440,0
20240305,153300,438260600,6440,6440,6440,6440,0
20240305,153200,438260600,6440,6440,6440,6440,0
20240305,153100,438260600,6440,6440,6440,6440,0
20240305,153000,438260600,6440,6440,6440,6440,1164
20240305,152900,430764440,6440,6440,6440,6440,0
20240305,152800,430764440,6440,6440,6440,6440,0
20240305,152700,430764440,6440,6440,6440,6440,0
20240305,152600,430764440,6440,6440,6440,6440,0
20240305,152500,430764440,6440,6440,6440,6440,0
20240305,152400,430764440,6440,6440,6440,6440,0
20240305,152300,430764440,6440,6440,6440,6440,0
20240305,152200,430764440,6440,6440,6440,6440,0
20240305,152100,430764440,6440,6440,6440,6440,0
20240305,152000,430764440,6440,6440,6440,6440,0
20240305,151900,430764440,6440,6430,6440,6420,42
20240305,151800,430494550,6430,6400,6430,6400,595
20240305,151700,426680490,6400,6400,6400,6400,0
20240305,151600,426680490,6400,6380,6400,6360,147
20240305,151500,425744300,6400,6400,6400,6400,0
20240305,151400,425744300,6400,6370,6400,6370,61
20240305,151300,425355690,6370,6370,6370,6350,176
20240305,151200,424236840,6360,6360,6360,6360,74
20240305,151100,423766200,6370,6370,6370,6370,42
20240305,151000,423498660,6380,6370,6380,6370,82
20240305,150900,422976130,6370,6370,6370,6370,11
20240305,150800,422906060,6400,6360,6400,6360,91
20240305,150700,422326150,6360,6370,6370,6360,75
20240305,150600,421849140,6360,6360,6360,6350,129
20240305,150500,421029250,6370,6370,6370,6350,69
20240305,150400,420590590,6360,6360,6360,6360,278
20240305,150300,418822510,6360,6360,6360,6360,74
20240305,150200,418351870,6360,6360,6360,6360,74
20240305,150100,417881230,6370,6370,6370,6370,0
20240305,150000,417881230,6370,6370,6370,6370,13
20240305,145900,417798420,6360,6370,6370,6360,6
20240305,145800,417760240,6370,6370,6370,6360,107
20240305,145700,417079050,6360,6360,6360,6360,105
20240305,145600,416411250,6360,6370,6370,6360,65
20240305,145500,415997810,6380,6390,6390,6360,7
20240305,145400,415953210,6360,6370,6390,6360,83
20240305,145300,415424380,6370,6360,6380,6360,7
20240305,145200,415379810,6380,6370,6390,6360,74
20240305,145100,414908420,6390,6380,6400,6360,73
20240305,145000,414443320,6380,6360,6380,6360,205
20240305,144900,413138730,6350,6360,6370,6350,91
20240305,144800,412560000,6370,6360,6370,6360,69
20240305,144700,412120510,6360,6360,6360,6360,5
20240305,144600,412088710,6360,6350,6360,6350,7
20240305,144500,412044230,6360,6350,6360,6340,597
20240305,144400,408253940,6370,6360,6370,6350,74
20240305,144300,407783330,6360,6360,6360,6360,5
20240305,144200,407751530,6360,6360,6360,6350,95
20240305,144100,407147350,6360,6360,6360,6360,122
20240305,144000,406371430,6360,6370,6370,6360,43
20240305,143900,406097550,6370,6370,6370,6370,70
20240305,143800,405651650,6370,6370,6380,6370,40
20240305,143700,405396620,6370,6370,6370,6370,70
20240305,143600,404950720,6370,6370,6370,6370,72
20240305,143500,404492080,6370,6380,6380,6370,18
20240305,143400,404377260,6380,6380,6380,6380,70
20240305,143300,403930660,6380,6380,6390,6380,11
20240305,143200,403860440,6380,6380,6380,6380,70
20240305,143100,403413840,6380,6380,6380,6380,132
20240305,143000,402571680,6380,6390,6390,6380,21
20240305,142900,402437540,6380,6390,6390,6380,112
20240305,142800,401722550,6390,6380,6390,6380,14
20240305,142700,401633170,6400,6380,6400,6380,9
20240305,142600,401575650,6380,6390,6400,6380,85
20240305,142500,401032470,6380,6400,6400,6380,56
20240305,142400,400675110,6370,6410,6410,6370,134
20240305,142300,399817840,6410,6400,6410,6400,180
20240305,142200,398665820,6400,6380,6400,6380,239
20240305,142100,397140900,6400,6410,6410,6400,17
20240305,142000,397032040,6420,6420,6420,6420,4
20240305,141900,397006360,6390,6390,6390,6390,0
20240305,141800,397006360,6390,6390,6430,6390,794
20240305,141700,391931640,6400,6390,6400,6390,71
20240305,141600,391477820,6390,6390,6390,6370,99
20240305,141500,390845480,6390,6400,6400,6390,69
20240305,141400,390404540,6400,6410,6410,6400,11
20240305,141300,390334080,6400,6400,6400,6390,168
20240305,141200,389259940,6400,6390,6400,6390,75
20240305,141100,388780650,6380,6400,6400,6380,426
20240305,141000,386061360,6400,6410,6410,6400,70
20240305,140900,385613320,6410,6420,6420,6410,27
20240305,140800,385440180,6420,6420,6430,6420,45
20240305,140700,385151250,6420,6430,6430,6420,63
20240305,140600,384746550,6430,6410,6450,6410,29
20240305,140500,384560500,6400,6400,6410,6400,176
20240305,140400,383433680,6400,6410,6410,6400,11
20240305,140300,383363220,6390,6400,6400,6380,77
20240305,140200,382871200,6400,6400,6410,6390,120
20240305,140100,382103830,6400,6400,6400,6400,29
20240305,140000,381918230,6390,6390,6390,6390,0
20240305,135900,381918230,6390,6390,6400,6390,234
20240305,135800,380422790,6390,6380,6400,6380,88
20240305,135700,379860470,6380,6370,6380,6370,523
20240305,135600,376528760,6380,6380,6380,6380,57
20240305,135500,376165100,6400,6400,6400,6400,4
20240305,135400,376139500,6400,6390,6400,6390,11
20240305,135300,376069110,6390,6400,6400,6390,135
20240305,135200,375206420,6400,6410,6410,6400,63
20240305,135100,374803160,6410,6410,6410,6410,50
20240305,135000,374482660,6430,6430,6430,6430,4
20240305,134900,374456940,6420,6420,6420,6420,6
20240305,134800,374418420,6420,6410,6420,6410,17
20240305,134700,374309410,6410,6410,6420,6410,88
20240305,134600,373745310,6410,6410,6410,6410,48
20240305,134500,373437630,6410,6400,6420,6390,168
20240305,134400,372360110,6420,6420,6420,6420,7
20240305,134300,372315170,6410,6410,6410,6400,71
20240305,134200,371860720,6400,6410,6410,6400,74
20240305,134100,371387040,6410,6410,6410,6410,64
20240305,134000,370976800,6410,6400,6410,6400,69
20240305,133900,370535170,6410,6400,6410,6400,72
20240305,133800,370074310,6390,6380,6390,6380,135
20240305,133700,369212320,6370,6390,6390,6360,558
20240305,133600,365659330,6380,6380,6380,6380,66
20240305,133500,365238250,6390,6380,6390,6380,110
20240305,133400,364536420,6400,6400,6400,6400,5
20240305,133300,364504420,6390,6400,6400,6390,72
20240305,133200,364044280,6400,6400,6410,6400,24
20240305,133100,363890610,6400,6410,6410,6400,59
20240305,133000,363512980,6400,6400,6400,6400,134
20240305,132900,362655380,6400,6390,6400,6390,121
20240305,132800,361882130,6390,6390,6390,6390,2
20240305,132700,361869350,6390,6390,6390,6380,218
20240305,132600,360478180,6390,6400,6400,6390,45
20240305,132500,360190580,6400,6390,6400,6390,67
20240305,132400,359762440,6400,6400,6400,6390,14
20240305,132300,359672870,6410,6410,6410,6410,5
20240305,132200,359640820,6410,6410,6410,6410,7
20240305,132100,359595950,6410,6400,6410,6400,135
20240305,132000,358731400,6400,6400,6400,6400,844
20240305,131900,353329800,6410,6410,6410,6410,6
20240305,131800,353291340,6400,6400,6400,6400,61
20240305,131700,352900940,6390,6400,6400,6390,133
20240305,131600,352051020,6400,6400,6400,6400,73
20240305,131500,351583820,6390,6400,6400,6390,65
20240305,131400,351167910,6390,6390,6390,6390,66
20240305,131300,350746170,6410,6410,6410,6410,4
20240305,131200,350720530,6380,6400,6400,6380,100
20240305,131100,350082410,6370,6420,6420,6370,430
20240305,131000,347335370,6420,6420,6420,6420,157
20240305,130900,346327430,6410,6400,6410,6400,86
20240305,130800,345776370,6420,6410,6420,6400,415
20240305,130700,343120180,6420,6430,6430,6420,73
20240305,130600,342651460,6420,6420,6430,6420,80
20240305,130500,342137750,6420,6430,6430,6420,147
20240305,130400,341193950,6420,6430,6430,6420,68
20240305,130300,340757370,6430,6430,6430,6430,53
20240305,130200,340416580,6440,6440,6440,6440,6
20240305,130100,340377940,6450,6440,6450,6440,17
20240305,130000,340268420,6460,6440,6460,6440,283
20240305,125900,338441940,6430,6440,6440,6430,340
20240305,125800,336253000,6440,6440,6440,6430,236
20240305,125700,334733830,6440,6430,6440,6420,202
20240305,125600,333436040,6430,6380,6430,6380,104
20240305,125500,332771300,6380,6390,6390,6380,82
20240305,125400,332247520,6390,6380,6390,6380,112
20240305,125300,331532770,6380,6370,6390,6370,93
20240305,125200,330939790,6370,6380,6380,6370,30
20240305,125100,330748660,6380,6380,6380,6380,25
20240305,125000,330589160,6370,6380,6380,6370,93
20240305,124900,329996480,6380,6390,6390,6380,26
20240305,124800,329830440,6390,6370,6390,6360,98
20240305,124700,329206780,6360,6370,6370,6350,390
20240305,124600,326727220,6370,6370,6370,6370,21
20240305,124500,326593450,6370,6360,6380,6360,169
20240305,124400,325518110,6360,6370,6370,6360,40
20240305,124300,325263380,6370,6370,6370,6370,6
20240305,124200,325225160,6380,6380,6380,6380,12
20240305,124100,325148600,6390,6380,6390,6380,73
20240305,124000,324682820,6380,6330,6380,6330,436
20240305,123900,321903670,6350,6350,6350,6350,43
20240305,123800,321630620,6340,6350,6350,6340,89
20240305,123700,321066130,6320,6350,6350,6320,118
20240305,123600,320319040,6350,6350,6350,6340,49
20240305,123500,320007900,6350,6350,6350,6350,10
20240305,123400,319944400,6340,6350,6350,6340,112
20240305,123300,319234030,6340,6340,6350,6340,106
20240305,123200,318561930,6340,6340,6340,6340,32
20240305,123100,318359050,6350,6340,6350,6340,70
20240305,123000,317915210,6350,6350,6350,6340,21
20240305,122900,317781970,6340,6340,6340,6340,68
20240305,122800,317350850,6330,6330,6340,6330,257
20240305,122700,315723990,6330,6330,6330,6330,346
20240305,122600,313533810,6330,6330,6330,6330,66
20240305,122500,313116030,6340,6340,6340,6340,5
20240305,122400,313084330,6330,6330,6330,6330,2
20240305,122300,313071670,6330,6330,6330,6330,50
20240305,122200,312755170,6320,6320,6320,6320,132
20240305,122100,311920930,6320,6320,6320,6320,66
20240305,122000,311503810,6320,6320,6320,6320,71
20240305,121900,311055090,6320,6320,6330,6320,30
20240305,121800,310865330,6320,6320,6320,6320,6
20240305,121700,310827410,6310,6310,6310,6310,0
20240305,121600,310827410,6310,6320,6350,6310,207
20240305,121500,309516000,6310,6310,6310,6310,0
20240305,121400,309516000,6310,6310,6310,6310,0
20240305,121300,309516000,6310,6330,6330,6310,179
20240305,121200,308384770,6320,6320,6320,6320,128
20240305,121100,307575810,6320,6320,6320,6320,132
20240305,121000,306741570,6340,6340,6340,6340,4
20240305,120900,306716210,6330,6330,6330,6330,66
20240305,120800,306298430,6310,6310,6310,6310,1
20240305,120700,306292120,6300,6310,6310,6300,200
20240305,120600,305032100,6320,6320,6320,6320,29
20240305,120500,304848820,6320,6320,6320,6310,103
20240305,120400,304198520,6310,6310,6310,6310,70
20240305,120300,303756820,6320,6320,6320,6320,166
20240305,120200,302707700,6310,6320,6320,6310,76
20240305,120100,302228040,6320,6310,6330,6310,73
20240305,120000,301766770,6310,6310,6310,6310,51
20240305,115900,301444960,6320,6300,6320,6300,37
20240305,115800,301211690,6310,6310,6310,6300,53
20240305,115700,300877280,6310,6330,6330,6310,8
20240305,115600,300826780,6310,6300,6310,6300,255
20240305,115500,299218370,6290,6290,6300,6280,465
20240305,115400,296293970,6290,6300,6300,6290,229
20240305,115300,294852010,6290,6300,6300,6290,108
20240305,115200,294172310,6300,6290,6300,6290,70
20240305,115100,293731390,6300,6300,6300,6300,14
20240305,115000,293643190,6300,6300,6300,6300,568
20240305,114900,290064790,6310,6310,6310,6300,120
20240305,114800,289308350,6310,6320,6320,6310,109
20240305,114700,288620510,6310,6310,6320,6310,73
20240305,114600,288159730,6310,6310,6310,6310,85
20240305,114500,287623380,6340,6340,6340,6340,0
20240305,114400,287623380,6340,6300,6340,6300,423
20240305,114300,284946820,6300,6320,6320,6300,865
20240305,114200,279497300,6310,6330,6330,6310,2139
20240305,114100,265980160,6330,6330,6330,6330,10
20240305,114000,265916860,6330,6340,6340,6330,192
20240305,113900,264700340,6340,6330,6340,6330,79
20240305,113800,264200140,6340,6350,6350,6340,634
20240305,113700,260179630,6350,6360,6360,6350,29
20240305,113600,259995280,6360,6360,6360,6360,83
20240305,113500,259467400,6350,6350,6350,6350,575
20240305,113400,255816150,6360,6350,6370,6350,72
20240305,113300,255358000,6370,6360,6370,6360,561
20240305,113200,251789960,6370,6360,6370,6360,81
20240305,113100,251274750,6360,6370,6370,6360,35
20240305,113000,251051890,6370,6370,6370,6360,110
20240305,112900,250352190,6370,6370,6380,6370,136
20240305,112800,249485370,6370,6370,6370,6370,150
20240305,112700,248529870,6370,6370,6380,6370,924
20240305,112600,242642900,6380,6380,6380,6380,275
20240305,112500,240888400,6380,6380,6380,6380,75
20240305,112400,240409900,6380,6380,6380,6370,25
20240305,112300,240250480,6390,6390,6400,6390,634
20240305,112200,236198480,6380,6380,6380,6370,196
20240305,112100,234949260,6380,6370,6380,6370,211
20240305,112000,233604490,6380,6380,6380,6370,46
20240305,111900,233311110,6380,6370,6380,6370,18
20240305,111800,233196370,6370,6370,6370,6370,0
20240305,111700,233196370,6370,6410,6410,6370,12614
20240305,111600,152713130,6410,6410,6410,6410,9
20240305,111500,152655440,6410,6420,6430,6410,845
20240305,111400,147233360,6420,6420,6420,6420,110
20240305,111300,146527160,6430,6420,6430,6420,87
20240305,111200,145968510,6420,6420,6420,6420,66
20240305,111100,145544790,6420,6430,6430,6420,8
20240305,111000,145493420,6420,6430,6430,6420,77
20240305,110900,144999070,6420,6420,6420,6420,8
20240305,110800,144947710,6420,6420,6420,6420,110
20240305,110700,144241510,6420,6420,6420,6420,8
20240305,110600,144190150,6420,6430,6430,6420,449
20240305,110500,141303180,6430,6430,6430,6430,9
20240305,110400,141245310,6430,6430,6430,6430,10
20240305,110300,141181010,6430,6430,6430,6430,8
20240305,110200,141129570,6430,6430,6430,6430,291
20240305,110100,139258440,6430,6430,6430,6430,9
20240305,110000,139200570,6430,6430,6430,6430,168
20240305,105900,138120330,6430,6430,6430,6430,19
20240305,105800,137998160,6430,6430,6430,6430,8
20240305,105700,137946720,6430,6430,6430,6430,0
20240305,105600,137946720,6430,6430,6430,6430,20
20240305,105500,137818120,6440,6440,6450,6430,21
20240305,105400,137682930,6440,6450,6450,6440,241
20240305,105300,136130580,6440,6440,6440,6440,8
20240305,105200,136079060,6440,6440,6440,6440,7
20240305,105100,136033980,6440,6440,6440,6440,8
20240305,105000,135982460,6440,6440,6440,6440,8
20240305,104900,135930940,6440,6450,6450,6440,10
20240305,104800,135866520,6440,6430,6440,6430,18
20240305,104700,135750690,6430,6440,6440,6430,100
20240305,104600,135107260,6440,6440,6440,6440,17
20240305,104500,134997780,6440,6440,6440,6440,27
20240305,104400,134823900,6450,6440,6450,6440,21
20240305,104300,134688530,6440,6430,6440,6430,478
20240305,104200,131610300,6430,6430,6430,6430,8
20240305,104100,131558860,6430,6430,6430,6430,9
20240305,104000,131500990,6440,6440,6440,6440,102
20240305,103900,130844110,6430,6440,6440,6430,28
20240305,103800,130663960,6440,6440,6440,6440,0
20240305,103700,130663960,6440,6440,6440,6430,167
20240305,103600,129588570,6440,6440,6440,6440,0
20240305,103500,129588570,6440,6440,6440,6440,15
20240305,103400,129491970,6450,6450,6450,6450,0
20240305,103300,129491970,6450,6440,6450,6440,33
20240305,103200,129279300,6450,6440,6450,6440,139
20240305,103100,128384130,6430,6440,6440,6430,40
20240305,103000,128126720,6430,6430,6430,6430,17
20240305,102900,128017410,6430,6430,6430,6430,8
20240305,102800,127965970,6430,6430,6430,6430,8
20240305,102700,127914530,6440,6430,6440,6430,20
20240305,102600,127785810,6440,6440,6440,6440,0
20240305,102500,127785810,6440,6440,6440,6440,14
20240305,102400,127695650,6430,6430,6430,6430,35
20240305,102300,127470600,6430,6420,6430,6420,109
20240305,102200,126770730,6420,6420,6420,6420,0
20240305,102100,126770730,6420,6420,6420,6410,166
20240305,102000,125706520,6420,6430,6430,6420,159
20240305,101900,124685670,6430,6430,6430,6430,201
20240305,101800,123393240,6430,6430,6430,6430,169
20240305,101700,122306570,6430,6430,6430,6430,108
20240305,101600,121612130,6430,6440,6440,6430,23
20240305,101500,121464100,6440,6430,6440,6430,258
20240305,101400,119802660,6440,6450,6450,6440,536
20240305,101300,116346840,6460,6460,6460,6460,13
20240305,101200,116262860,6460,6460,6460,6460,9
20240305,101100,116204720,6460,6460,6460,6460,8
20240305,101000,116153040,6470,6460,6470,6460,40
20240305,100900,115894320,6460,6460,6460,6460,20
20240305,100800,115765120,6460,6460,6460,6460,8
20240305,100700,115713440,6460,6460,6460,6460,8
20240305,100600,115661760,6460,6460,6460,6460,9
20240305,100500,115603620,6460,6460,6460,6460,12
20240305,100400,115526100,6460,6470,6470,6460,10
20240305,100300,115461450,6450,6460,6460,6450,32
20240305,100200,115255040,6440,6450,6450,6440,312
20240305,100100,113243260,6460,6460,6460,6460,9
20240305,100000,113185120,6470,6460,6470,6460,200
20240305,095900,111893030,6460,6450,6460,6440,26
20240305,095800,111725360,6470,6470,6470,6470,0
20240305,095700,111725360,6470,6440,6470,6440,908
20240305,095600,105852780,6450,6450,6450,6450,45
20240305,095500,105562530,6450,6450,6450,6450,117
20240305,095400,104807880,6450,6450,6450,6450,9
20240305,095300,104749830,6450,6450,6450,6450,1
20240305,095200,104743380,6480,6450,6480,6450,56
20240305,095100,104380530,6470,6470,6470,6470,100
20240305,095000,103733530,6460,6460,6460,6460,0
20240305,094900,103733530,6460,6460,6460,6460,9
20240305,094800,103675390,6460,6460,6460,6460,0
20240305,094700,103675390,6460,6430,6470,6430,1539
20240305,094600,93746530,6430,6420,6430,6420,800
20240305,094500,88603030,6410,6410,6410,6410,0
20240305,094400,88603030,6410,6420,6420,6410,188
20240305,094300,87397310,6430,6430,6430,6430,81
20240305,094200,86876480,6440,6440,6440,6440,0
20240305,094100,86876480,6440,6430,6440,6430,620
20240305,094000,82888760,6430,6430,6430,6430,1
20240305,093900,82882330,6430,6410,6430,6410,180
20240305,093800,81727080,6410,6410,6410,6410,8
20240305,093700,81675800,6420,6420,6420,6420,0
20240305,093600,81675800,6420,6420,6420,6420,1
20240305,093500,81669380,6420,6420,6420,6420,1
20240305,093400,81662960,6390,6410,6410,6390,1000
20240305,093300,75263470,6420,6420,6420,6420,31
20240305,093200,75064450,6410,6410,6410,6410,44
20240305,093100,74782410,6410,6420,6420,6410,203
20240305,093000,73480710,6410,6410,6410,6400,713
20240305,092900,68915380,6410,6410,6410,6410,0
20240305,092800,68915380,6410,6430,6430,6410,1254
20240305,092700,60868960,6430,6450,6450,6430,121
20240305,092600,60090910,6450,6440,6450,6430,138
20240305,092500,59202210,6440,6430,6440,6420,101
20240305,092400,58553180,6420,6430,6430,6420,119
20240305,092300,57788040,6430,6430,6430,6430,94
20240305,092200,57183620,6430,6440,6450,6430,268
20240305,092100,55456750,6420,6420,6420,6420,0
20240305,092000,55456750,6420,6420,6420,6420,0
20240305,091900,55456750,6420,6420,6420,6420,404
20240305,091800,52863070,6420,6420,6420,6420,123
20240305,091700,52073410,6410,6420,6420,6410,435
20240305,091600,49283880,6420,6420,6420,6420,108
20240305,091500,48590520,6420,6430,6430,6420,503
20240305,091400,45357950,6430,6430,6470,6430,217
20240305,091300,43962570,6440,6450,6450,6440,301
20240305,091200,42023660,6450,6480,6480,6450,2999
20240305,091100,22663770,6490,6490,6490,6480,554
20240305,091000,19068540,6490,6480,6490,6470,400
20240305,090900,16477140,6480,6490,6490,6480,995
20240305,090800,10019810,6510,6510,6510,6510,0
20240305,090700,10019810,6510,6500,6510,6500,102
20240305,090600,9356090,6500,6500,6500,6500,250
20240305,090500,7731090,6510,6510,6510,6510,1
20240305,090400,7724580,6500,6510,6510,6500,204
20240305,090300,6398480,6500,6500,6500,6500,0
20240305,090200,6398480,6500,6500,6500,6500,46
20240305,090100,6099480,6500,6490,6500,6490,100
20240305,090000,5449980,6480,6480,6490,6480,841