KissMeData/246720/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,204700,846059380,7380,7380,7380,7380,2452
20240311,204600,846059380,7380,7380,7380,7380,0
20240311,204500,846059380,7380,7380,7380,7380,0
20240311,204400,846059380,7380,7380,7380,7380,0
20240311,204300,846059380,7380,7380,7380,7380,0
20240311,204200,846059380,7380,7380,7380,7380,0
20240311,204100,846059380,7380,7380,7380,7380,0
20240311,204000,846059380,7380,7380,7380,7380,0
20240311,203900,846059380,7380,7380,7380,7380,0
20240311,203800,846059380,7380,7380,7380,7380,0
20240311,203700,846059380,7380,7380,7380,7380,0
20240311,203600,846059380,7380,7380,7380,7380,0
20240311,203500,846059380,7380,7380,7380,7380,0
20240311,203400,846059380,7380,7380,7380,7380,0
20240311,203300,846059380,7380,7380,7380,7380,0
20240311,203200,846059380,7380,7380,7380,7380,0
20240311,203100,846059380,7380,7380,7380,7380,0
20240311,203000,846059380,7380,7380,7380,7380,0
20240311,202900,846059380,7380,7380,7380,7380,0
20240311,202800,846059380,7380,7380,7380,7380,0
20240311,202700,846059380,7380,7380,7380,7380,0
20240311,202600,846059380,7380,7380,7380,7380,0
20240311,202500,846059380,7380,7380,7380,7380,0
20240311,202400,846059380,7380,7380,7380,7380,0
20240311,202300,846059380,7380,7380,7380,7380,0
20240311,202200,846059380,7380,7380,7380,7380,0
20240311,202100,846059380,7380,7380,7380,7380,0
20240311,202000,846059380,7380,7380,7380,7380,0
20240311,201900,846059380,7380,7380,7380,7380,0
20240311,201800,846059380,7380,7380,7380,7380,0
20240311,201700,846059380,7380,7380,7380,7380,2452
20240311,201600,846059380,7380,7380,7380,7380,0
20240311,201500,846059380,7380,7380,7380,7380,0
20240311,201400,846059380,7380,7380,7380,7380,0
20240311,201300,846059380,7380,7380,7380,7380,0
20240311,201200,846059380,7380,7380,7380,7380,0
20240311,201100,846059380,7380,7380,7380,7380,0
20240311,201000,846059380,7380,7380,7380,7380,0
20240311,200900,846059380,7380,7380,7380,7380,0
20240311,200800,846059380,7380,7380,7380,7380,0
20240311,200700,846059380,7380,7380,7380,7380,0
20240311,200600,846059380,7380,7380,7380,7380,0
20240311,200500,846059380,7380,7380,7380,7380,0
20240311,200400,846059380,7380,7380,7380,7380,0
20240311,200300,846059380,7380,7380,7380,7380,0
20240311,200200,846059380,7380,7380,7380,7380,0
20240311,200100,846059380,7380,7380,7380,7380,0
20240311,200000,846059380,7380,7380,7380,7380,0
20240311,195900,846059380,7380,7380,7380,7380,0
20240311,195800,846059380,7380,7380,7380,7380,0
20240311,195700,846059380,7380,7380,7380,7380,0
20240311,195600,846059380,7380,7380,7380,7380,0
20240311,195500,846059380,7380,7380,7380,7380,0
20240311,195400,846059380,7380,7380,7380,7380,0
20240311,195300,846059380,7380,7380,7380,7380,0
20240311,195200,846059380,7380,7380,7380,7380,0
20240311,195100,846059380,7380,7380,7380,7380,0
20240311,195000,846059380,7380,7380,7380,7380,0
20240311,194900,846059380,7380,7380,7380,7380,0
20240311,194800,846059380,7380,7380,7380,7380,0
20240311,194700,846059380,7380,7380,7380,7380,2452
20240311,194600,846059380,7380,7380,7380,7380,0
20240311,194500,846059380,7380,7380,7380,7380,0
20240311,194400,846059380,7380,7380,7380,7380,0
20240311,194300,846059380,7380,7380,7380,7380,0
20240311,194200,846059380,7380,7380,7380,7380,0
20240311,194100,846059380,7380,7380,7380,7380,0
20240311,194000,846059380,7380,7380,7380,7380,0
20240311,193900,846059380,7380,7380,7380,7380,0
20240311,193800,846059380,7380,7380,7380,7380,0
20240311,193700,846059380,7380,7380,7380,7380,0
20240311,193600,846059380,7380,7380,7380,7380,0
20240311,193500,846059380,7380,7380,7380,7380,0
20240311,193400,846059380,7380,7380,7380,7380,0
20240311,193300,846059380,7380,7380,7380,7380,0
20240311,193200,846059380,7380,7380,7380,7380,0
20240311,193100,846059380,7380,7380,7380,7380,0
20240311,193000,846059380,7380,7380,7380,7380,0
20240311,192900,846059380,7380,7380,7380,7380,0
20240311,192800,846059380,7380,7380,7380,7380,0
20240311,192700,846059380,7380,7380,7380,7380,0
20240311,192600,846059380,7380,7380,7380,7380,0
20240311,192500,846059380,7380,7380,7380,7380,0
20240311,192400,846059380,7380,7380,7380,7380,0
20240311,192300,846059380,7380,7380,7380,7380,0
20240311,192200,846059380,7380,7380,7380,7380,0
20240311,192100,846059380,7380,7380,7380,7380,0
20240311,192000,846059380,7380,7380,7380,7380,0
20240311,191900,846059380,7380,7380,7380,7380,0
20240311,191800,846059380,7380,7380,7380,7380,0
20240311,191700,846059380,7380,7380,7380,7380,2452
20240311,191600,846059380,7380,7380,7380,7380,0
20240311,191500,846059380,7380,7380,7380,7380,0
20240311,191400,846059380,7380,7380,7380,7380,0
20240311,191300,846059380,7380,7380,7380,7380,0
20240311,191200,846059380,7380,7380,7380,7380,0
20240311,191100,846059380,7380,7380,7380,7380,0
20240311,191000,846059380,7380,7380,7380,7380,0
20240311,190900,846059380,7380,7380,7380,7380,0
20240311,190800,846059380,7380,7380,7380,7380,0
20240311,190700,846059380,7380,7380,7380,7380,0
20240311,190600,846059380,7380,7380,7380,7380,0
20240311,190500,846059380,7380,7380,7380,7380,0
20240311,190400,846059380,7380,7380,7380,7380,0
20240311,190300,846059380,7380,7380,7380,7380,0
20240311,190200,846059380,7380,7380,7380,7380,0
20240311,190100,846059380,7380,7380,7380,7380,0
20240311,190000,846059380,7380,7380,7380,7380,0
20240311,185900,846059380,7380,7380,7380,7380,0
20240311,185800,846059380,7380,7380,7380,7380,0
20240311,185700,846059380,7380,7380,7380,7380,0
20240311,185600,846059380,7380,7380,7380,7380,0
20240311,185500,846059380,7380,7380,7380,7380,0
20240311,185400,846059380,7380,7380,7380,7380,0
20240311,185300,846059380,7380,7380,7380,7380,0
20240311,185200,846059380,7380,7380,7380,7380,0
20240311,185100,846059380,7380,7380,7380,7380,0
20240311,185000,846059380,7380,7380,7380,7380,0
20240311,184900,846059380,7380,7380,7380,7380,0
20240311,184800,846059380,7380,7380,7380,7380,0
20240311,184700,846059380,7380,7380,7380,7380,2452
20240311,184600,846059380,7380,7380,7380,7380,0
20240311,184500,846059380,7380,7380,7380,7380,0
20240311,184400,846059380,7380,7380,7380,7380,0
20240311,184300,846059380,7380,7380,7380,7380,0
20240311,184200,846059380,7380,7380,7380,7380,0
20240311,184100,846059380,7380,7380,7380,7380,0
20240311,184000,846059380,7380,7380,7380,7380,0
20240311,183900,846059380,7380,7380,7380,7380,0
20240311,183800,846059380,7380,7380,7380,7380,0
20240311,183700,846059380,7380,7380,7380,7380,0
20240311,183600,846059380,7380,7380,7380,7380,0
20240311,183500,846059380,7380,7380,7380,7380,0
20240311,183400,846059380,7380,7380,7380,7380,0
20240311,183300,846059380,7380,7380,7380,7380,0
20240311,183200,846059380,7380,7380,7380,7380,0
20240311,183100,846059380,7380,7380,7380,7380,0
20240311,183000,846059380,7380,7380,7380,7380,0
20240311,182900,846059380,7380,7380,7380,7380,0
20240311,182800,846059380,7380,7380,7380,7380,0
20240311,182700,846059380,7380,7380,7380,7380,0
20240311,182600,846059380,7380,7380,7380,7380,0
20240311,182500,846059380,7380,7380,7380,7380,0
20240311,182400,846059380,7380,7380,7380,7380,0
20240311,182300,846059380,7380,7380,7380,7380,0
20240311,182200,846059380,7380,7380,7380,7380,0
20240311,182100,846059380,7380,7380,7380,7380,0
20240311,182000,846059380,7380,7380,7380,7380,0
20240311,181900,846059380,7380,7380,7380,7380,0
20240311,181800,846059380,7380,7380,7380,7380,0
20240311,181700,846059380,7380,7380,7380,7380,2452
20240311,181600,846059380,7380,7380,7380,7380,0
20240311,181500,846059380,7380,7380,7380,7380,0
20240311,181400,846059380,7380,7380,7380,7380,0
20240311,181300,846059380,7380,7380,7380,7380,0
20240311,181200,846059380,7380,7380,7380,7380,0
20240311,181100,846059380,7380,7380,7380,7380,0
20240311,181000,846059380,7380,7380,7380,7380,0
20240311,180900,846059380,7380,7380,7380,7380,0
20240311,180800,846059380,7380,7380,7380,7380,0
20240311,180700,846059380,7380,7380,7380,7380,0
20240311,180600,846059380,7380,7380,7380,7380,0
20240311,180500,846059380,7380,7380,7380,7380,0
20240311,180400,846059380,7380,7380,7380,7380,0
20240311,180300,846059380,7380,7380,7380,7380,0
20240311,180200,846059380,7380,7380,7380,7380,0
20240311,180100,846059380,7380,7380,7380,7380,0
20240311,180000,846059380,7380,7380,7380,7380,0
20240311,175900,846059380,7380,7380,7380,7380,0
20240311,175800,846059380,7380,7380,7380,7380,0
20240311,175700,846059380,7380,7380,7380,7380,0
20240311,175600,846059380,7380,7380,7380,7380,0
20240311,175500,846059380,7380,7380,7380,7380,0
20240311,175400,846059380,7380,7380,7380,7380,0
20240311,175300,846059380,7380,7380,7380,7380,0
20240311,175200,846059380,7380,7380,7380,7380,0
20240311,175100,846059380,7380,7380,7380,7380,0
20240311,175000,846059380,7380,7380,7380,7380,0
20240311,174900,846059380,7380,7380,7380,7380,0
20240311,174800,846059380,7380,7380,7380,7380,0
20240311,174700,846059380,7380,7380,7380,7380,2452
20240311,174600,846059380,7380,7380,7380,7380,0
20240311,174500,846059380,7380,7380,7380,7380,0
20240311,174400,846059380,7380,7380,7380,7380,0
20240311,174300,846059380,7380,7380,7380,7380,0
20240311,174200,846059380,7380,7380,7380,7380,0
20240311,174100,846059380,7380,7380,7380,7380,0
20240311,174000,846059380,7380,7380,7380,7380,0
20240311,173900,846059380,7380,7380,7380,7380,0
20240311,173800,846059380,7380,7380,7380,7380,0
20240311,173700,846059380,7380,7380,7380,7380,0
20240311,173600,846059380,7380,7380,7380,7380,0
20240311,173500,846059380,7380,7380,7380,7380,0
20240311,173400,846059380,7380,7380,7380,7380,0
20240311,173300,846059380,7380,7380,7380,7380,0
20240311,173200,846059380,7380,7380,7380,7380,0
20240311,173100,846059380,7380,7380,7380,7380,0
20240311,173000,846059380,7380,7380,7380,7380,0
20240311,172900,846059380,7380,7380,7380,7380,0
20240311,172800,846059380,7380,7380,7380,7380,0
20240311,172700,846059380,7380,7380,7380,7380,0
20240311,172600,846059380,7380,7380,7380,7380,0
20240311,172500,846059380,7380,7380,7380,7380,0
20240311,172400,846059380,7380,7380,7380,7380,0
20240311,172300,846059380,7380,7380,7380,7380,0
20240311,172200,846059380,7380,7380,7380,7380,0
20240311,172100,846059380,7380,7380,7380,7380,0
20240311,172000,846059380,7380,7380,7380,7380,0
20240311,171900,846059380,7380,7380,7380,7380,0
20240311,171800,846059380,7380,7380,7380,7380,0
20240311,171700,846059380,7380,7380,7380,7380,2452
20240311,171600,846059380,7380,7380,7380,7380,0
20240311,171500,846059380,7380,7380,7380,7380,0
20240311,171400,846059380,7380,7380,7380,7380,0
20240311,171300,846059380,7380,7380,7380,7380,0
20240311,171200,846059380,7380,7380,7380,7380,0
20240311,171100,846059380,7380,7380,7380,7380,0
20240311,171000,846059380,7380,7380,7380,7380,0
20240311,170900,846059380,7380,7380,7380,7380,0
20240311,170800,846059380,7380,7380,7380,7380,0
20240311,170700,846059380,7380,7380,7380,7380,0
20240311,170600,846059380,7380,7380,7380,7380,0
20240311,170500,846059380,7380,7380,7380,7380,0
20240311,170400,846059380,7380,7380,7380,7380,0
20240311,170300,846059380,7380,7380,7380,7380,0
20240311,170200,846059380,7380,7380,7380,7380,0
20240311,170100,846059380,7380,7380,7380,7380,0
20240311,170000,846059380,7380,7380,7380,7380,0
20240311,165900,846059380,7380,7380,7380,7380,0
20240311,165800,846059380,7380,7380,7380,7380,0
20240311,165700,846059380,7380,7380,7380,7380,0
20240311,165600,846059380,7380,7380,7380,7380,0
20240311,165500,846059380,7380,7380,7380,7380,0
20240311,165400,846059380,7380,7380,7380,7380,0
20240311,165300,846059380,7380,7380,7380,7380,0
20240311,165200,846059380,7380,7380,7380,7380,0
20240311,165100,846059380,7380,7380,7380,7380,0
20240311,165000,846059380,7380,7380,7380,7380,0
20240311,164900,846059380,7380,7380,7380,7380,0
20240311,164800,846059380,7380,7380,7380,7380,0
20240311,164700,846059380,7380,7380,7380,7380,2452
20240311,164600,846059380,7380,7380,7380,7380,0
20240311,164500,846059380,7380,7380,7380,7380,0
20240311,164400,846059380,7380,7380,7380,7380,0
20240311,164300,846059380,7380,7380,7380,7380,0
20240311,164200,846059380,7380,7380,7380,7380,0
20240311,164100,846059380,7380,7380,7380,7380,0
20240311,164000,846059380,7380,7380,7380,7380,0
20240311,163900,846059380,7380,7380,7380,7380,0
20240311,163800,846059380,7380,7380,7380,7380,0
20240311,163700,846059380,7380,7380,7380,7380,0
20240311,163600,846059380,7380,7380,7380,7380,0
20240311,163500,846059380,7380,7380,7380,7380,0
20240311,163400,846059380,7380,7380,7380,7380,0
20240311,163300,846059380,7380,7380,7380,7380,0
20240311,163200,846059380,7380,7380,7380,7380,0
20240311,163100,846059380,7380,7380,7380,7380,0
20240311,163000,846059380,7380,7380,7380,7380,0
20240311,162900,846059380,7380,7380,7380,7380,0
20240311,162800,846059380,7380,7380,7380,7380,0
20240311,162700,846059380,7380,7380,7380,7380,0
20240311,162600,846059380,7380,7380,7380,7380,0
20240311,162500,846059380,7380,7380,7380,7380,0
20240311,162400,846059380,7380,7380,7380,7380,0
20240311,162300,846059380,7380,7380,7380,7380,0
20240311,162200,846059380,7380,7380,7380,7380,0
20240311,162100,846059380,7380,7380,7380,7380,0
20240311,162000,846059380,7380,7380,7380,7380,0
20240311,161900,846059380,7380,7380,7380,7380,0
20240311,161800,846059380,7380,7380,7380,7380,0
20240311,161700,846059380,7380,7380,7380,7380,2452
20240311,161600,846059380,7380,7380,7380,7380,0
20240311,161500,846059380,7380,7380,7380,7380,0
20240311,161400,846059380,7380,7380,7380,7380,0
20240311,161300,846059380,7380,7380,7380,7380,0
20240311,161200,846059380,7380,7380,7380,7380,0
20240311,161100,846059380,7380,7380,7380,7380,0
20240311,161000,846059380,7380,7380,7380,7380,0
20240311,160900,846059380,7380,7380,7380,7380,0
20240311,160800,846059380,7380,7380,7380,7380,0
20240311,160700,846059380,7380,7380,7380,7380,0
20240311,160600,846059380,7380,7380,7380,7380,0
20240311,160500,846059380,7380,7380,7380,7380,0
20240311,160400,846059380,7380,7380,7380,7380,0
20240311,160300,846059380,7380,7380,7380,7380,0
20240311,160200,846059380,7380,7380,7380,7380,0
20240311,160100,846059380,7380,7380,7380,7380,0
20240311,160000,846059380,7380,7380,7380,7380,0
20240311,155900,846059380,7380,7380,7380,7380,0
20240311,155800,846059380,7380,7380,7380,7380,0
20240311,155700,846059380,7380,7380,7380,7380,0
20240311,155600,846059380,7380,7380,7380,7380,0
20240311,155500,846059380,7380,7380,7380,7380,0
20240311,155400,846059380,7380,7380,7380,7380,0
20240311,155300,846059380,7380,7380,7380,7380,0
20240311,155200,846059380,7380,7380,7380,7380,0
20240311,155100,846059380,7380,7380,7380,7380,0
20240311,155000,846059380,7380,7380,7380,7380,0
20240311,154900,846059380,7380,7380,7380,7380,0
20240311,154800,846059380,7380,7380,7380,7380,0
20240311,154700,846059380,7380,7380,7380,7380,2452
20240311,154600,846059380,7380,7380,7380,7380,0
20240311,154500,846059380,7380,7380,7380,7380,0
20240311,154400,846059380,7380,7380,7380,7380,0
20240311,154300,846059380,7380,7380,7380,7380,0
20240311,154200,846059380,7380,7380,7380,7380,0
20240311,154100,846059380,7380,7380,7380,7380,0
20240311,154000,846059380,7380,7380,7380,7380,0
20240311,153900,846059380,7380,7380,7380,7380,0
20240311,153800,846059380,7380,7380,7380,7380,0
20240311,153700,846059380,7380,7380,7380,7380,0
20240311,153600,846059380,7380,7380,7380,7380,0
20240311,153500,846059380,7380,7380,7380,7380,0
20240311,153400,846059380,7380,7380,7380,7380,0
20240311,153300,846059380,7380,7380,7380,7380,0
20240311,153200,846059380,7380,7380,7380,7380,0
20240311,153100,846059380,7380,7380,7380,7380,0
20240311,153000,846059380,7380,7380,7380,7380,2452
20240311,152900,827963620,7400,7400,7400,7400,0
20240311,152800,827963620,7400,7400,7400,7400,0
20240311,152700,827963620,7400,7400,7400,7400,0
20240311,152600,827963620,7400,7400,7400,7400,0
20240311,152500,827963620,7400,7400,7400,7400,0
20240311,152400,827963620,7400,7400,7400,7400,0
20240311,152300,827963620,7400,7400,7400,7400,0
20240311,152200,827963620,7400,7400,7400,7400,0
20240311,152100,827963620,7400,7400,7400,7400,0
20240311,152000,827963620,7400,7400,7400,7400,0
20240311,151900,827963620,7400,7410,7420,7400,1064
20240311,151800,820088620,7400,7420,7420,7400,379
20240311,151700,817278500,7410,7420,7430,7410,260
20240311,151600,815349060,7420,7420,7420,7400,523
20240311,151500,811472700,7470,7440,7480,7430,454
20240311,151400,808087270,7470,7400,7470,7400,7122
20240311,151300,755189130,7400,7400,7400,7390,572
20240311,151200,750956430,7400,7400,7400,7390,490
20240311,151100,747331400,7390,7380,7390,7370,378
20240311,151000,744542270,7370,7370,7370,7370,92
20240311,150900,743864230,7380,7380,7380,7380,220
20240311,150800,742240630,7380,7380,7380,7380,244
20240311,150700,740439910,7380,7380,7390,7380,435
20240311,150600,737227460,7370,7370,7370,7370,5
20240311,150500,737190610,7370,7370,7370,7370,0
20240311,150400,737190610,7370,7370,7370,7370,0
20240311,150300,737190610,7370,7350,7370,7350,127
20240311,150200,736256130,7330,7310,7350,7310,41
20240311,150100,735956080,7310,7310,7320,7300,420
20240311,150000,732889530,7350,7350,7350,7350,1
20240311,145900,732882180,7300,7340,7340,7300,579
20240311,145800,728645300,7350,7350,7350,7350,82
20240311,145700,728042600,7360,7360,7360,7360,2
20240311,145600,728027880,7360,7360,7360,7360,5
20240311,145500,727991080,7370,7370,7370,7370,0
20240311,145400,727991080,7370,7360,7370,7360,94
20240311,145300,727299230,7360,7370,7370,7360,20
20240311,145200,727151970,7370,7350,7370,7350,219
20240311,145100,725538020,7370,7370,7370,7370,0
20240311,145000,725538020,7370,7340,7370,7340,87
20240311,144900,724897340,7340,7360,7360,7340,351
20240311,144800,722316760,7370,7360,7370,7360,2
20240311,144700,722302030,7370,7370,7370,7370,10
20240311,144600,722228330,7370,7370,7370,7370,0
20240311,144500,722228330,7370,7370,7370,7370,383
20240311,144400,719405620,7370,7370,7370,7370,219
20240311,144300,717791590,7370,7370,7370,7370,0
20240311,144200,717791590,7370,7370,7370,7370,0
20240311,144100,717791590,7370,7370,7370,7370,0
20240311,144000,717791590,7370,7370,7370,7370,4
20240311,143900,717762110,7350,7370,7370,7350,773
20240311,143800,712072190,7370,7370,7370,7370,1
20240311,143700,712064820,7410,7410,7410,7410,18
20240311,143600,711931440,7380,7380,7400,7380,247
20240311,143500,710105130,7380,7360,7380,7360,111
20240311,143400,709288150,7360,7360,7360,7360,16
20240311,143300,709170390,7390,7390,7390,7390,0
20240311,143200,709170390,7390,7340,7390,7340,11
20240311,143100,709089600,7330,7360,7360,7330,864
20240311,143000,702737630,7360,7360,7360,7360,55
20240311,142900,702332830,7400,7400,7400,7400,12
20240311,142800,702244030,7400,7410,7410,7400,869
20240311,142700,695813330,7420,7390,7420,7390,2364
20240311,142600,678313250,7390,7330,7390,7330,215
20240311,142500,676724740,7390,7320,7400,7320,3224
20240311,142400,652949850,7330,7300,7350,7300,3165
20240311,142300,629731210,7300,7300,7300,7300,19
20240311,142200,629592510,7330,7330,7330,7330,50
20240311,142100,629226010,7340,7340,7340,7340,0
20240311,142000,629226010,7340,7340,7340,7340,0
20240311,141900,629226010,7340,7340,7340,7340,23
20240311,141800,629057190,7290,7320,7340,7290,105
20240311,141700,628286580,7340,7320,7340,7320,341
20240311,141600,625784350,7320,7320,7320,7320,0
20240311,141500,625784350,7320,7320,7320,7320,102
20240311,141400,625037710,7340,7340,7340,7340,397
20240311,141300,622123730,7330,7310,7330,7300,1335
20240311,141200,612351380,7300,7290,7300,7290,288
20240311,141100,610250380,7270,7270,7270,7270,1
20240311,141000,610243110,7270,7270,7270,7270,0
20240311,140900,610243110,7270,7270,7270,7270,30
20240311,140800,610025010,7290,7290,7290,7290,231
20240311,140700,608341020,7270,7270,7270,7270,235
20240311,140600,606632570,7270,7270,7270,7270,0
20240311,140500,606632570,7270,7270,7270,7270,7
20240311,140400,606581680,7290,7290,7290,7290,0
20240311,140300,606581680,7290,7290,7290,7290,1
20240311,140200,606574390,7290,7290,7290,7290,0
20240311,140100,606574390,7290,7290,7300,7290,38
20240311,140000,606297360,7300,7300,7300,7300,15
20240311,135900,606187860,7310,7290,7310,7290,30
20240311,135800,605968710,7320,7260,7320,7260,1420
20240311,135700,595597280,7260,7260,7260,7260,0
20240311,135600,595597280,7260,7260,7260,7260,0
20240311,135500,595597280,7260,7260,7260,7260,3
20240311,135400,595575500,7250,7270,7270,7250,202
20240311,135300,594109670,7260,7260,7260,7260,0
20240311,135200,594109670,7260,7270,7270,7260,47
20240311,135100,593768400,7270,7270,7270,7270,0
20240311,135000,593768400,7270,7270,7270,7270,0
20240311,134900,593768400,7270,7270,7270,7270,0
20240311,134800,593768400,7270,7270,7270,7270,1
20240311,134700,593761130,7270,7270,7270,7270,0
20240311,134600,593761130,7270,7270,7270,7270,30
20240311,134500,593543030,7260,7260,7260,7260,0
20240311,134400,593543030,7260,7260,7260,7260,0
20240311,134300,593543030,7260,7260,7260,7260,229
20240311,134200,591880490,7260,7260,7260,7260,65
20240311,134100,591408590,7260,7260,7260,7260,20
20240311,134000,591263390,7260,7260,7260,7260,0
20240311,133900,591263390,7260,7260,7260,7260,0
20240311,133800,591263390,7260,7260,7260,7260,100
20240311,133700,590537390,7280,7270,7280,7270,8
20240311,133600,590479190,7260,7260,7260,7260,0
20240311,133500,590479190,7260,7260,7260,7260,4
20240311,133400,590450150,7270,7270,7270,7270,0
20240311,133300,590450150,7270,7270,7270,7270,0
20240311,133200,590450150,7270,7260,7270,7260,168
20240311,133100,589229670,7250,7250,7250,7250,0
20240311,133000,589229670,7250,7250,7250,7250,3
20240311,132900,589207920,7250,7250,7250,7250,65
20240311,132800,588736670,7250,7250,7250,7250,22
20240311,132700,588577170,7250,7280,7280,7250,224
20240311,132600,586948720,7280,7280,7280,7280,0
20240311,132500,586948720,7280,7280,7280,7280,0
20240311,132400,586948720,7280,7280,7280,7280,0
20240311,132300,586948720,7280,7280,7280,7280,0
20240311,132200,586948720,7280,7280,7280,7280,0
20240311,132100,586948720,7280,7280,7280,7280,0
20240311,132000,586948720,7280,7280,7280,7280,0
20240311,131900,586948720,7280,7280,7280,7280,0
20240311,131800,586948720,7280,7280,7280,7280,3
20240311,131700,586926880,7280,7280,7280,7280,0
20240311,131600,586926880,7280,7280,7280,7280,0
20240311,131500,586926880,7280,7280,7280,7280,1
20240311,131400,586919600,7280,7280,7280,7280,0
20240311,131300,586919600,7280,7270,7280,7270,8
20240311,131200,586861420,7280,7280,7280,7280,0
20240311,131100,586861420,7280,7280,7280,7280,0
20240311,131000,586861420,7280,7280,7280,7280,0
20240311,130900,586861420,7280,7280,7280,7280,1
20240311,130800,586854140,7240,7240,7240,7240,139
20240311,130700,585847780,7310,7240,7310,7240,2010
20240311,130600,571199070,7240,7240,7240,7240,48
20240311,130500,570851550,7240,7240,7240,7240,218
20240311,130400,569273230,7250,7230,7250,7230,561
20240311,130300,565209000,7240,7240,7240,7240,312
20240311,130200,562950120,7270,7270,7270,7270,0
20240311,130100,562950120,7270,7260,7270,7260,100
20240311,130000,562223180,7260,7240,7260,7240,28
20240311,125900,562020260,7240,7240,7240,7240,0
20240311,125800,562020260,7240,7240,7240,7240,0
20240311,125700,562020260,7240,7240,7240,7240,1
20240311,125600,562013020,7210,7210,7210,7210,0
20240311,125500,562013020,7210,7210,7210,7210,0
20240311,125400,562013020,7210,7210,7210,7210,0
20240311,125300,562013020,7210,7210,7210,7210,0
20240311,125200,562013020,7210,7210,7210,7210,130
20240311,125100,561075720,7210,7210,7210,7210,108
20240311,125000,560297040,7220,7220,7220,7220,0
20240311,124900,560297040,7220,7220,7220,7220,0
20240311,124800,560297040,7220,7230,7230,7220,100
20240311,124700,559574440,7240,7240,7240,7240,0
20240311,124600,559574440,7240,7240,7240,7240,14
20240311,124500,559473080,7240,7240,7240,7240,4
20240311,124400,559444120,7240,7240,7240,7240,0
20240311,124300,559444120,7240,7240,7240,7240,10
20240311,124200,559371720,7240,7240,7240,7240,1
20240311,124100,559364480,7240,7240,7240,7240,1
20240311,124000,559357240,7240,7240,7240,7240,13
20240311,123900,559263120,7240,7240,7240,7240,0
20240311,123800,559263120,7240,7230,7240,7230,21
20240311,123700,559111250,7210,7210,7210,7210,0
20240311,123600,559111250,7210,7220,7220,7210,100
20240311,123500,558390070,7300,7300,7300,7300,0
20240311,123400,558390070,7300,7210,7300,7210,2000
20240311,123300,543825040,7200,7200,7200,7200,36
20240311,123200,543565840,7200,7200,7200,7200,0
20240311,123100,543565840,7200,7200,7200,7200,40
20240311,123000,543277840,7200,7200,7200,7200,20
20240311,122900,543133840,7200,7200,7200,7200,256
20240311,122800,541290640,7200,7210,7210,7200,281
20240311,122700,539267330,7220,7220,7220,7220,0
20240311,122600,539267330,7220,7220,7220,7220,3
20240311,122500,539245670,7220,7220,7220,7220,0
20240311,122400,539245670,7220,7220,7220,7220,0
20240311,122300,539245670,7220,7220,7220,7220,0
20240311,122200,539245670,7220,7220,7220,7220,1
20240311,122100,539238450,7230,7230,7230,7230,0
20240311,122000,539238450,7230,7230,7230,7230,1
20240311,121900,539231220,7230,7230,7230,7230,0
20240311,121800,539231220,7230,7230,7230,7230,0
20240311,121700,539231220,7230,7230,7230,7230,1
20240311,121600,539223990,7200,7200,7200,7200,0
20240311,121500,539223990,7200,7230,7250,7200,101
20240311,121400,538493020,7230,7230,7230,7230,0
20240311,121300,538493020,7230,7210,7240,7210,263
20240311,121200,536591760,7200,7200,7200,7200,26
20240311,121100,536404560,7200,7200,7200,7200,214
20240311,121000,534863760,7210,7210,7210,7210,0
20240311,120900,534863760,7210,7210,7210,7210,0
20240311,120800,534863760,7210,7210,7210,7210,1
20240311,120700,534856550,7210,7210,7210,7210,0
20240311,120600,534856550,7210,7210,7210,7210,20
20240311,120500,534712350,7260,7260,7260,7260,0
20240311,120400,534712350,7260,7260,7260,7260,0
20240311,120300,534712350,7260,7260,7260,7260,0
20240311,120200,534712350,7260,7260,7260,7260,0
20240311,120100,534712350,7260,7260,7260,7260,0
20240311,120000,534712350,7260,7260,7260,7260,0
20240311,115900,534712350,7260,7230,7260,7230,3
20240311,115800,534690610,7230,7200,7230,7200,160
20240311,115700,533538580,7200,7200,7200,7200,0
20240311,115600,533538580,7200,7200,7200,7200,5
20240311,115500,533502580,7190,7210,7210,7190,200
20240311,115400,532063680,7210,7210,7210,7210,0
20240311,115300,532063680,7210,7210,7210,7210,0
20240311,115200,532063680,7210,7210,7210,7210,0
20240311,115100,532063680,7210,7210,7210,7210,1
20240311,115000,532056470,7210,7210,7210,7210,20
20240311,114900,531912270,7180,7180,7180,7180,0
20240311,114800,531912270,7180,7180,7180,7180,0
20240311,114700,531912270,7180,7180,7180,7180,0
20240311,114600,531912270,7180,7210,7210,7180,145
20240311,114500,530870690,7250,7250,7250,7250,0
20240311,114400,530870690,7250,7240,7250,7170,285
20240311,114300,528814110,7240,7240,7240,7240,50
20240311,114200,528452110,7280,7280,7280,7280,0
20240311,114100,528452110,7280,7280,7280,7280,40
20240311,114000,528160910,7300,7250,7300,7250,1477
20240311,113900,517406320,7260,7260,7260,7260,196
20240311,113800,515983360,7260,7240,7260,7240,182
20240311,113700,514663050,7250,7220,7250,7200,724
20240311,113600,509418090,7240,7240,7240,7240,0
20240311,113500,509418090,7240,7240,7240,7240,0
20240311,113400,509418090,7240,7250,7250,7170,891
20240311,113300,503016860,7270,7320,7320,7270,90
20240311,113200,502360940,7350,7340,7350,7310,294
20240311,113100,500205540,7290,7350,7410,7290,5541
20240311,113000,459501450,7350,7270,7350,7210,5034
20240311,112900,422773160,7270,7230,7270,7230,5924
20240311,112800,379863630,7200,7160,7220,7160,1320
20240311,112700,370358560,7140,7140,7140,7140,0
20240311,112600,370358560,7140,7140,7140,7140,102
20240311,112500,369630280,7140,7140,7140,7140,0
20240311,112400,369630280,7140,7140,7140,7140,0
20240311,112300,369630280,7140,7140,7140,7140,0
20240311,112200,369630280,7140,7130,7140,7130,238
20240311,112100,367933180,7130,7130,7130,7130,26
20240311,112000,367747800,7130,7150,7150,7130,175
20240311,111900,366496890,7140,7140,7140,7140,29
20240311,111800,366289830,7170,7170,7170,7170,0
20240311,111700,366289830,7170,7170,7170,7170,0
20240311,111600,366289830,7170,7170,7170,7170,141
20240311,111500,365278860,7170,7160,7170,7160,110
20240311,111400,364491250,7160,7160,7160,7160,0
20240311,111300,364491250,7160,7160,7160,7160,5
20240311,111200,364455450,7160,7160,7160,7160,21
20240311,111100,364305090,7180,7180,7180,7180,0
20240311,111000,364305090,7180,7180,7180,7180,24
20240311,110900,364132770,7190,7180,7190,7180,84
20240311,110800,363529620,7210,7120,7210,7120,2960
20240311,110700,342248140,7120,7120,7120,7110,149
20240311,110600,341188150,7120,7120,7120,7120,10
20240311,110500,341116950,7120,7120,7120,7120,0
20240311,110400,341116950,7120,7120,7120,7120,1
20240311,110300,341109830,7120,7120,7120,7120,15
20240311,110200,341003030,7130,7130,7130,7130,0
20240311,110100,341003030,7130,7130,7130,7130,74
20240311,110000,340475410,7130,7130,7130,7130,38
20240311,105900,340204470,7130,7130,7130,7130,28
20240311,105800,340004830,7120,7120,7120,7120,0
20240311,105700,340004830,7120,7120,7120,7120,0
20240311,105600,340004830,7120,7130,7130,7120,10
20240311,105500,339933620,7120,7120,7120,7120,20
20240311,105400,339791220,7120,7120,7120,7120,80
20240311,105300,339221620,7120,7120,7120,7120,0
20240311,105200,339221620,7120,7120,7120,7120,0
20240311,105100,339221620,7120,7120,7120,7120,67
20240311,105000,338744580,7120,7120,7120,7120,0
20240311,104900,338744580,7120,7120,7120,7120,23
20240311,104800,338580820,7120,7130,7130,7120,204
20240311,104700,337126500,7140,7140,7140,7140,0
20240311,104600,337126500,7140,7140,7140,7140,0
20240311,104500,337126500,7140,7140,7140,7140,100
20240311,104400,336412500,7150,7150,7150,7150,0
20240311,104300,336412500,7150,7150,7150,7150,1
20240311,104200,336405350,7150,7150,7150,7150,0
20240311,104100,336405350,7150,7150,7150,7150,0
20240311,104000,336405350,7150,7150,7150,7150,0
20240311,103900,336405350,7150,7150,7150,7150,0
20240311,103800,336405350,7150,7150,7150,7150,100
20240311,103700,335690350,7150,7150,7150,7150,0
20240311,103600,335690350,7150,7160,7160,7150,224
20240311,103500,334088730,7160,7150,7160,7150,68
20240311,103400,333602450,7150,7130,7150,7130,346
20240311,103300,331131770,7120,7110,7120,7110,363
20240311,103200,328548840,7100,7100,7100,7100,200
20240311,103100,327128840,7100,7090,7100,7090,195
20240311,103000,325745980,7090,7090,7090,7090,0
20240311,102900,325745980,7090,7090,7090,7090,2
20240311,102800,325731800,7090,7070,7090,7070,25
20240311,102700,325554680,7090,7060,7090,7060,108
20240311,102600,324790490,7070,7070,7070,7070,46
20240311,102500,324465270,7080,7050,7080,7050,17
20240311,102400,324345270,7050,7060,7060,7050,307
20240311,102300,322180350,7060,7060,7060,7060,6
20240311,102200,322137990,7060,7060,7060,7060,70
20240311,102100,321643790,7070,7070,7070,7070,0
20240311,102000,321643790,7070,7070,7070,7070,0
20240311,101900,321643790,7070,7070,7070,7070,0
20240311,101800,321643790,7070,7070,7070,7070,27
20240311,101700,321452900,7090,7090,7090,7090,4
20240311,101600,321424540,7060,7080,7080,7060,750
20240311,101500,316122860,7100,7100,7100,7100,218
20240311,101400,314575060,7110,7110,7110,7100,72
20240311,101300,314063160,7140,7140,7140,7140,0
20240311,101200,314063160,7140,7140,7140,7140,90
20240311,101100,313420560,7140,7150,7150,7140,21
20240311,101000,313270420,7160,7100,7160,7100,208
20240311,100900,311782180,7200,7200,7200,7200,0
20240311,100800,311782180,7200,7100,7200,7100,2010
20240311,100700,297378260,7090,7100,7100,7090,170
20240311,100600,296172410,7110,7110,7110,7110,2
20240311,100500,296158190,7100,7100,7100,7100,67
20240311,100400,295682490,7090,7090,7090,7090,0
20240311,100300,295682490,7090,7090,7090,7090,0
20240311,100200,295682490,7090,7080,7090,7060,251
20240311,100100,293903340,7080,7070,7080,7070,221
20240311,100000,292340700,7090,7100,7100,7070,234
20240311,095900,290682790,7110,7110,7110,7110,0
20240311,095800,290682790,7110,7110,7110,7110,300
20240311,095700,288549790,7110,7100,7110,7100,75
20240311,095600,288016720,7080,7080,7080,7080,70
20240311,095500,287521120,7140,7140,7140,7140,1
20240311,095400,287513980,7110,7110,7110,7110,10
20240311,095300,287442880,7150,7130,7150,7130,10
20240311,095200,287371550,7130,7130,7130,7130,0
20240311,095100,287371550,7130,7130,7130,7130,110
20240311,095000,286587250,7130,7130,7130,7130,10
20240311,094900,286515950,7130,7130,7130,7130,0
20240311,094800,286515950,7130,7130,7130,7130,0
20240311,094700,286515950,7130,7130,7130,7130,1
20240311,094600,286508820,7130,7130,7130,7130,0
20240311,094500,286508820,7130,7130,7130,7130,1
20240311,094400,286501690,7130,7120,7130,7120,200
20240311,094300,285076040,7120,7110,7120,7110,37
20240311,094200,284812810,7100,7100,7100,7100,64
20240311,094100,284358410,7100,7050,7100,7050,154
20240311,094000,283272660,7050,7100,7100,7050,101
20240311,093900,282559990,7100,7100,7100,7100,0
20240311,093800,282559990,7100,7100,7100,7100,0
20240311,093700,282559990,7100,7100,7100,7100,18
20240311,093600,282432190,7100,7100,7100,7100,56
20240311,093500,282034590,7130,7120,7130,7120,1414
20240311,093400,271962710,7130,7130,7130,7130,67
20240311,093300,271485000,7140,7140,7140,7140,0
20240311,093200,271485000,7140,7140,7140,7140,150
20240311,093100,270414000,7160,7230,7230,7160,697
20240311,093000,265381930,7230,7180,7230,7180,1042
20240311,092900,257869340,7170,7130,7170,7130,293
20240311,092800,255773370,7120,7110,7120,7110,1616
20240311,092700,244282550,7110,7100,7110,7100,315
20240311,092600,242043630,7020,7020,7020,7020,3330
20240311,092500,218667030,7000,7020,7020,7000,1742
20240311,092400,206471240,7000,7080,7080,7000,2663
20240311,092300,187675910,7100,7110,7110,7100,6
20240311,092200,187633260,7110,7090,7110,7090,168
20240311,092100,186441560,7100,7130,7130,7100,266
20240311,092000,184550790,7160,7190,7190,7160,668
20240311,091900,179767880,7200,7220,7230,7190,2064
20240311,091800,164908510,7220,7220,7220,7200,1459
20240311,091700,154398700,7200,7180,7230,7160,1858
20240311,091600,141008970,7190,7130,7190,7130,2758
20240311,091500,121216410,7120,7150,7150,7120,94
20240311,091400,120546370,7160,7160,7160,7110,216
20240311,091300,119002090,7170,7150,7180,7150,2151
20240311,091200,103581160,7170,7140,7170,7130,2764
20240311,091100,83818020,7130,7050,7130,7040,1222
20240311,091000,75152110,7060,7040,7060,7040,375
20240311,090900,72511930,7060,7020,7060,7020,1647
20240311,090800,60931050,7040,7040,7040,6940,696
20240311,090700,56044440,7030,7030,7050,7030,196
20240311,090600,54666140,7020,6970,7020,6960,1008
20240311,090500,47606930,6980,6980,6980,6980,0
20240311,090400,47606930,6980,6940,6980,6940,60
20240311,090300,47188530,6930,6920,6960,6910,1554
20240311,090200,36432920,6910,6910,6970,6890,1421
20240311,090100,26589870,6910,7050,7050,6910,2158
20240311,090000,11499000,7040,7040,7100,7040,1633