KissMeData/041920/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,192300,713371580,6200,6200,6200,6200,2198
20240308,192200,713371580,6200,6200,6200,6200,0
20240308,192100,713371580,6200,6200,6200,6200,0
20240308,192000,713371580,6200,6200,6200,6200,0
20240308,191900,713371580,6200,6200,6200,6200,0
20240308,191800,713371580,6200,6200,6200,6200,0
20240308,191700,713371580,6200,6200,6200,6200,0
20240308,191600,713371580,6200,6200,6200,6200,0
20240308,191500,713371580,6200,6200,6200,6200,0
20240308,191400,713371580,6200,6200,6200,6200,0
20240308,191300,713371580,6200,6200,6200,6200,0
20240308,191200,713371580,6200,6200,6200,6200,0
20240308,191100,713371580,6200,6200,6200,6200,0
20240308,191000,713371580,6200,6200,6200,6200,0
20240308,190900,713371580,6200,6200,6200,6200,0
20240308,190800,713371580,6200,6200,6200,6200,0
20240308,190700,713371580,6200,6200,6200,6200,0
20240308,190600,713371580,6200,6200,6200,6200,0
20240308,190500,713371580,6200,6200,6200,6200,0
20240308,190400,713371580,6200,6200,6200,6200,0
20240308,190300,713371580,6200,6200,6200,6200,0
20240308,190200,713371580,6200,6200,6200,6200,0
20240308,190100,713371580,6200,6200,6200,6200,0
20240308,190000,713371580,6200,6200,6200,6200,0
20240308,185900,713371580,6200,6200,6200,6200,0
20240308,185800,713371580,6200,6200,6200,6200,0
20240308,185700,713371580,6200,6200,6200,6200,0
20240308,185600,713371580,6200,6200,6200,6200,0
20240308,185500,713371580,6200,6200,6200,6200,0
20240308,185400,713371580,6200,6200,6200,6200,0
20240308,185300,713371580,6200,6200,6200,6200,2198
20240308,185200,713371580,6200,6200,6200,6200,0
20240308,185100,713371580,6200,6200,6200,6200,0
20240308,185000,713371580,6200,6200,6200,6200,0
20240308,184900,713371580,6200,6200,6200,6200,0
20240308,184800,713371580,6200,6200,6200,6200,0
20240308,184700,713371580,6200,6200,6200,6200,0
20240308,184600,713371580,6200,6200,6200,6200,0
20240308,184500,713371580,6200,6200,6200,6200,0
20240308,184400,713371580,6200,6200,6200,6200,0
20240308,184300,713371580,6200,6200,6200,6200,0
20240308,184200,713371580,6200,6200,6200,6200,0
20240308,184100,713371580,6200,6200,6200,6200,0
20240308,184000,713371580,6200,6200,6200,6200,0
20240308,183900,713371580,6200,6200,6200,6200,0
20240308,183800,713371580,6200,6200,6200,6200,0
20240308,183700,713371580,6200,6200,6200,6200,0
20240308,183600,713371580,6200,6200,6200,6200,0
20240308,183500,713371580,6200,6200,6200,6200,0
20240308,183400,713371580,6200,6200,6200,6200,0
20240308,183300,713371580,6200,6200,6200,6200,0
20240308,183200,713371580,6200,6200,6200,6200,0
20240308,183100,713371580,6200,6200,6200,6200,0
20240308,183000,713371580,6200,6200,6200,6200,0
20240308,182900,713371580,6200,6200,6200,6200,0
20240308,182800,713371580,6200,6200,6200,6200,0
20240308,182700,713371580,6200,6200,6200,6200,0
20240308,182600,713371580,6200,6200,6200,6200,0
20240308,182500,713371580,6200,6200,6200,6200,0
20240308,182400,713371580,6200,6200,6200,6200,0
20240308,182300,713371580,6200,6200,6200,6200,2198
20240308,182200,713371580,6200,6200,6200,6200,0
20240308,182100,713371580,6200,6200,6200,6200,0
20240308,182000,713371580,6200,6200,6200,6200,0
20240308,181900,713371580,6200,6200,6200,6200,0
20240308,181800,713371580,6200,6200,6200,6200,0
20240308,181700,713371580,6200,6200,6200,6200,0
20240308,181600,713371580,6200,6200,6200,6200,0
20240308,181500,713371580,6200,6200,6200,6200,0
20240308,181400,713371580,6200,6200,6200,6200,0
20240308,181300,713371580,6200,6200,6200,6200,0
20240308,181200,713371580,6200,6200,6200,6200,0
20240308,181100,713371580,6200,6200,6200,6200,0
20240308,181000,713371580,6200,6200,6200,6200,0
20240308,180900,713371580,6200,6200,6200,6200,0
20240308,180800,713371580,6200,6200,6200,6200,0
20240308,180700,713371580,6200,6200,6200,6200,0
20240308,180600,713371580,6200,6200,6200,6200,0
20240308,180500,713371580,6200,6200,6200,6200,0
20240308,180400,713371580,6200,6200,6200,6200,0
20240308,180300,713371580,6200,6200,6200,6200,0
20240308,180200,713371580,6200,6200,6200,6200,0
20240308,180100,713371580,6200,6200,6200,6200,0
20240308,180000,713371580,6200,6200,6200,6200,0
20240308,175900,713371580,6200,6200,6200,6200,0
20240308,175800,713371580,6200,6200,6200,6200,0
20240308,175700,713371580,6200,6200,6200,6200,0
20240308,175600,713371580,6200,6200,6200,6200,0
20240308,175500,713371580,6200,6200,6200,6200,0
20240308,175400,713371580,6200,6200,6200,6200,0
20240308,175300,713371580,6200,6200,6200,6200,2198
20240308,175200,713371580,6200,6200,6200,6200,0
20240308,175100,713371580,6200,6200,6200,6200,0
20240308,175000,713371580,6200,6200,6200,6200,0
20240308,174900,713371580,6200,6200,6200,6200,0
20240308,174800,713371580,6200,6200,6200,6200,0
20240308,174700,713371580,6200,6200,6200,6200,0
20240308,174600,713371580,6200,6200,6200,6200,0
20240308,174500,713371580,6200,6200,6200,6200,0
20240308,174400,713371580,6200,6200,6200,6200,0
20240308,174300,713371580,6200,6200,6200,6200,0
20240308,174200,713371580,6200,6200,6200,6200,0
20240308,174100,713371580,6200,6200,6200,6200,0
20240308,174000,713371580,6200,6200,6200,6200,0
20240308,173900,713371580,6200,6200,6200,6200,0
20240308,173800,713371580,6200,6200,6200,6200,0
20240308,173700,713371580,6200,6200,6200,6200,0
20240308,173600,713371580,6200,6200,6200,6200,0
20240308,173500,713371580,6200,6200,6200,6200,0
20240308,173400,713371580,6200,6200,6200,6200,0
20240308,173300,713371580,6200,6200,6200,6200,0
20240308,173200,713371580,6200,6200,6200,6200,0
20240308,173100,713371580,6200,6200,6200,6200,0
20240308,173000,713371580,6200,6200,6200,6200,0
20240308,172900,713371580,6200,6200,6200,6200,0
20240308,172800,713371580,6200,6200,6200,6200,0
20240308,172700,713371580,6200,6200,6200,6200,0
20240308,172600,713371580,6200,6200,6200,6200,0
20240308,172500,713371580,6200,6200,6200,6200,0
20240308,172400,713371580,6200,6200,6200,6200,0
20240308,172300,713371580,6200,6200,6200,6200,2198
20240308,172200,713371580,6200,6200,6200,6200,0
20240308,172100,713371580,6200,6200,6200,6200,0
20240308,172000,713371580,6200,6200,6200,6200,0
20240308,171900,713371580,6200,6200,6200,6200,0
20240308,171800,713371580,6200,6200,6200,6200,0
20240308,171700,713371580,6200,6200,6200,6200,0
20240308,171600,713371580,6200,6200,6200,6200,0
20240308,171500,713371580,6200,6200,6200,6200,0
20240308,171400,713371580,6200,6200,6200,6200,0
20240308,171300,713371580,6200,6200,6200,6200,0
20240308,171200,713371580,6200,6200,6200,6200,0
20240308,171100,713371580,6200,6200,6200,6200,0
20240308,171000,713371580,6200,6200,6200,6200,0
20240308,170900,713371580,6200,6200,6200,6200,0
20240308,170800,713371580,6200,6200,6200,6200,0
20240308,170700,713371580,6200,6200,6200,6200,0
20240308,170600,713371580,6200,6200,6200,6200,0
20240308,170500,713371580,6200,6200,6200,6200,0
20240308,170400,713371580,6200,6200,6200,6200,0
20240308,170300,713371580,6200,6200,6200,6200,0
20240308,170200,713371580,6200,6200,6200,6200,0
20240308,170100,713371580,6200,6200,6200,6200,0
20240308,170000,713371580,6200,6200,6200,6200,0
20240308,165900,713371580,6200,6200,6200,6200,0
20240308,165800,713371580,6200,6200,6200,6200,0
20240308,165700,713371580,6200,6200,6200,6200,0
20240308,165600,713371580,6200,6200,6200,6200,0
20240308,165500,713371580,6200,6200,6200,6200,0
20240308,165400,713371580,6200,6200,6200,6200,0
20240308,165300,713371580,6200,6200,6200,6200,2198
20240308,165200,713371580,6200,6200,6200,6200,0
20240308,165100,713371580,6200,6200,6200,6200,0
20240308,165000,713371580,6200,6200,6200,6200,0
20240308,164900,713371580,6200,6200,6200,6200,0
20240308,164800,713371580,6200,6200,6200,6200,0
20240308,164700,713371580,6200,6200,6200,6200,0
20240308,164600,713371580,6200,6200,6200,6200,0
20240308,164500,713371580,6200,6200,6200,6200,0
20240308,164400,713371580,6200,6200,6200,6200,0
20240308,164300,713371580,6200,6200,6200,6200,0
20240308,164200,713371580,6200,6200,6200,6200,0
20240308,164100,713371580,6200,6200,6200,6200,0
20240308,164000,713371580,6200,6200,6200,6200,0
20240308,163900,713371580,6200,6200,6200,6200,0
20240308,163800,713371580,6200,6200,6200,6200,0
20240308,163700,713371580,6200,6200,6200,6200,0
20240308,163600,713371580,6200,6200,6200,6200,0
20240308,163500,713371580,6200,6200,6200,6200,0
20240308,163400,713371580,6200,6200,6200,6200,0
20240308,163300,713371580,6200,6200,6200,6200,0
20240308,163200,713371580,6200,6200,6200,6200,0
20240308,163100,713371580,6200,6200,6200,6200,0
20240308,163000,713371580,6200,6200,6200,6200,0
20240308,162900,713371580,6200,6200,6200,6200,0
20240308,162800,713371580,6200,6200,6200,6200,0
20240308,162700,713371580,6200,6200,6200,6200,0
20240308,162600,713371580,6200,6200,6200,6200,0
20240308,162500,713371580,6200,6200,6200,6200,0
20240308,162400,713371580,6200,6200,6200,6200,0
20240308,162300,713371580,6200,6200,6200,6200,2198
20240308,162200,713371580,6200,6200,6200,6200,0
20240308,162100,713371580,6200,6200,6200,6200,0
20240308,162000,713371580,6200,6200,6200,6200,0
20240308,161900,713371580,6200,6200,6200,6200,0
20240308,161800,713371580,6200,6200,6200,6200,0
20240308,161700,713371580,6200,6200,6200,6200,0
20240308,161600,713371580,6200,6200,6200,6200,0
20240308,161500,713371580,6200,6200,6200,6200,0
20240308,161400,713371580,6200,6200,6200,6200,0
20240308,161300,713371580,6200,6200,6200,6200,0
20240308,161200,713371580,6200,6200,6200,6200,0
20240308,161100,713371580,6200,6200,6200,6200,0
20240308,161000,713371580,6200,6200,6200,6200,0
20240308,160900,713371580,6200,6200,6200,6200,0
20240308,160800,713371580,6200,6200,6200,6200,0
20240308,160700,713371580,6200,6200,6200,6200,0
20240308,160600,713371580,6200,6200,6200,6200,0
20240308,160500,713371580,6200,6200,6200,6200,0
20240308,160400,713371580,6200,6200,6200,6200,0
20240308,160300,713371580,6200,6200,6200,6200,0
20240308,160200,713371580,6200,6200,6200,6200,0
20240308,160100,713371580,6200,6200,6200,6200,0
20240308,160000,713371580,6200,6200,6200,6200,0
20240308,155900,713371580,6200,6200,6200,6200,0
20240308,155800,713371580,6200,6200,6200,6200,0
20240308,155700,713371580,6200,6200,6200,6200,0
20240308,155600,713371580,6200,6200,6200,6200,0
20240308,155500,713371580,6200,6200,6200,6200,0
20240308,155400,713371580,6200,6200,6200,6200,0
20240308,155300,713371580,6200,6200,6200,6200,2198
20240308,155200,713371580,6200,6200,6200,6200,0
20240308,155100,713371580,6200,6200,6200,6200,0
20240308,155000,713371580,6200,6200,6200,6200,0
20240308,154900,713371580,6200,6200,6200,6200,0
20240308,154800,713371580,6200,6200,6200,6200,0
20240308,154700,713371580,6200,6200,6200,6200,0
20240308,154600,713371580,6200,6200,6200,6200,0
20240308,154500,713371580,6200,6200,6200,6200,0
20240308,154400,713371580,6200,6200,6200,6200,0
20240308,154300,713371580,6200,6200,6200,6200,0
20240308,154200,713371580,6200,6200,6200,6200,0
20240308,154100,713371580,6200,6200,6200,6200,0
20240308,154000,713371580,6200,6200,6200,6200,0
20240308,153900,713371580,6200,6200,6200,6200,0
20240308,153800,713371580,6200,6200,6200,6200,0
20240308,153700,713371580,6200,6200,6200,6200,0
20240308,153600,713371580,6200,6200,6200,6200,0
20240308,153500,713371580,6200,6200,6200,6200,0
20240308,153400,713371580,6200,6200,6200,6200,0
20240308,153300,713371580,6200,6200,6200,6200,0
20240308,153200,713371580,6200,6200,6200,6200,0
20240308,153100,713371580,6200,6200,6200,6200,0
20240308,153000,713371580,6200,6200,6200,6200,2198
20240308,152900,699743980,6200,6200,6200,6200,0
20240308,152800,699743980,6200,6200,6200,6200,0
20240308,152700,699743980,6200,6200,6200,6200,0
20240308,152600,699743980,6200,6200,6200,6200,0
20240308,152500,699743980,6200,6200,6200,6200,0
20240308,152400,699743980,6200,6200,6200,6200,0
20240308,152300,699743980,6200,6200,6200,6200,0
20240308,152200,699743980,6200,6200,6200,6200,0
20240308,152100,699743980,6200,6200,6200,6200,0
20240308,152000,699743980,6200,6200,6200,6200,0
20240308,151900,699743980,6200,6170,6200,6170,801
20240308,151800,694801780,6190,6170,6190,6170,557
20240308,151700,691353970,6190,6190,6190,6190,44
20240308,151600,691081610,6160,6190,6190,6160,28
20240308,151500,690908470,6160,6160,6160,6160,80
20240308,151400,690415670,6190,6160,6190,6160,41
20240308,151300,690163080,6160,6160,6160,6160,0
20240308,151200,690163080,6160,6160,6160,6160,9
20240308,151100,690107640,6160,6160,6160,6160,0
20240308,151000,690107640,6160,6190,6190,6160,57
20240308,150900,689756410,6190,6190,6190,6190,111
20240308,150800,689069320,6160,6160,6160,6160,0
20240308,150700,689069320,6160,6190,6190,6160,1081
20240308,150600,682387080,6200,6200,6200,6200,2106
20240308,150500,669329880,6200,6200,6200,6200,55
20240308,150400,668988880,6200,6200,6200,6200,3
20240308,150300,668970280,6200,6200,6200,6200,696
20240308,150200,664655080,6200,6170,6210,6170,4313
20240308,150100,637920870,6190,6190,6190,6190,0
20240308,150000,637920870,6190,6180,6190,6180,25
20240308,145900,637766140,6190,6190,6190,6190,20
20240308,145800,637642340,6190,6190,6190,6190,9
20240308,145700,637586630,6190,6180,6190,6180,1009
20240308,145600,631341410,6200,6200,6200,6200,0
20240308,145500,631341410,6200,6200,6200,6200,1000
20240308,145400,625141410,6200,6200,6200,6200,1000
20240308,145300,618941410,6200,6170,6200,6170,1000
20240308,145200,612754960,6150,6150,6150,6150,50
20240308,145100,612447460,6150,6170,6170,6150,667
20240308,145000,608333510,6160,6160,6160,6160,192
20240308,144900,607150790,6160,6160,6160,6160,600
20240308,144800,603454790,6160,6160,6160,6160,0
20240308,144700,603454790,6160,6160,6160,6160,5
20240308,144600,603423990,6180,6180,6180,6180,4
20240308,144500,603399270,6170,6170,6170,6170,0
20240308,144400,603399270,6170,6170,6170,6170,583
20240308,144300,599802160,6180,6180,6180,6180,248
20240308,144200,598269520,6160,6160,6160,6160,156
20240308,144100,597308560,6160,6160,6160,6160,0
20240308,144000,597308560,6160,6160,6160,6160,0
20240308,143900,597308560,6160,6160,6160,6160,277
20240308,143800,595602240,6180,6180,6180,6180,12
20240308,143700,595528080,6180,6180,6180,6180,14
20240308,143600,595441560,6170,6160,6170,6160,1000
20240308,143500,589276560,6170,6150,6170,6150,715
20240308,143400,584869010,6180,6170,6180,6170,924
20240308,143300,579164690,6170,6160,6170,6160,3278
20240308,143200,558944430,6160,6160,6160,6160,1000
20240308,143100,552784430,6160,6160,6160,6160,1070
20240308,143000,546193230,6150,6170,6170,6150,495
20240308,142900,543139140,6170,6170,6170,6170,20
20240308,142800,543015740,6170,6170,6170,6170,0
20240308,142700,543015740,6170,6170,6170,6170,0
20240308,142600,543015740,6170,6170,6170,6170,0
20240308,142500,543015740,6170,6170,6170,6170,0
20240308,142400,543015740,6170,6170,6170,6170,17
20240308,142300,542910850,6170,6170,6170,6170,0
20240308,142200,542910850,6170,6170,6170,6170,0
20240308,142100,542910850,6170,6170,6170,6170,0
20240308,142000,542910850,6170,6170,6170,6170,0
20240308,141900,542910850,6170,6170,6170,6170,0
20240308,141800,542910850,6170,6170,6170,6170,36
20240308,141700,542688730,6140,6140,6140,6140,0
20240308,141600,542688730,6140,6160,6160,6130,38
20240308,141500,542455090,6160,6160,6160,6160,105
20240308,141400,541808290,6160,6160,6160,6160,130
20240308,141300,541007490,6160,6150,6160,6140,342
20240308,141200,538905170,6160,6160,6160,6160,0
20240308,141100,538905170,6160,6160,6160,6160,300
20240308,141000,537057170,6160,6170,6170,6120,1790
20240308,140900,526032610,6170,6170,6170,6170,0
20240308,140800,526032610,6170,6180,6180,6170,170
20240308,140700,524983160,6180,6180,6180,6180,1
20240308,140600,524976980,6180,6180,6180,6180,17
20240308,140500,524871920,6180,6180,6180,6180,4
20240308,140400,524847200,6180,6180,6180,6180,7
20240308,140300,524803940,6190,6190,6190,6190,0
20240308,140200,524803940,6190,6190,6190,6190,3
20240308,140100,524785370,6190,6180,6190,6180,441
20240308,140000,522059790,6180,6180,6180,6180,42
20240308,135900,521800230,6180,6190,6200,6180,204
20240308,135800,520536250,6170,6170,6170,6170,0
20240308,135700,520536250,6170,6170,6170,6170,495
20240308,135600,517482100,6200,6190,6200,6190,1497
20240308,135500,508208420,6160,6180,6190,6160,134
20240308,135400,507382090,6180,6170,6180,6160,5141
20240308,135300,475652670,6160,6140,6160,6140,831
20240308,135200,470533920,6130,6130,6150,6130,1089
20240308,135100,463841310,6120,6120,6120,6120,0
20240308,135000,463841310,6120,6120,6120,6120,24
20240308,134900,463694430,6120,6120,6120,6120,15
20240308,134800,463602630,6140,6140,6140,6140,2
20240308,134700,463590350,6140,6150,6150,6140,22
20240308,134600,463455250,6150,6110,6150,6110,4124
20240308,134500,438140740,6100,6100,6100,6100,183
20240308,134400,437024440,6100,6100,6100,6100,29
20240308,134300,436847540,6100,6100,6100,6100,0
20240308,134200,436847540,6100,6100,6100,6100,0
20240308,134100,436847540,6100,6100,6100,6100,0
20240308,134000,436847540,6100,6100,6100,6100,0
20240308,133900,436847540,6100,6100,6100,6100,486
20240308,133800,433882940,6100,6100,6100,6100,7
20240308,133700,433840240,6100,6100,6100,6100,41
20240308,133600,433590140,6100,6100,6100,6100,0
20240308,133500,433590140,6100,6100,6100,6100,3027
20240308,133400,415125440,6090,6090,6090,6090,0
20240308,133300,415125440,6090,6090,6090,6090,0
20240308,133200,415125440,6090,6090,6090,6090,1
20240308,133100,415119350,6080,6080,6080,6080,646
20240308,133000,411191670,6090,6090,6090,6090,641
20240308,132900,407287980,6090,6090,6090,6090,0
20240308,132800,407287980,6090,6090,6090,6090,0
20240308,132700,407287980,6090,6090,6090,6090,0
20240308,132600,407287980,6090,6090,6100,6090,1119
20240308,132500,400465270,6090,6090,6090,6090,46
20240308,132400,400185130,6090,6090,6090,6090,0
20240308,132300,400185130,6090,6090,6090,6090,0
20240308,132200,400185130,6090,6090,6090,6090,0
20240308,132100,400185130,6090,6090,6090,6090,10
20240308,132000,400124230,6090,6090,6090,6090,0
20240308,131900,400124230,6090,6090,6090,6090,86
20240308,131800,399600490,6090,6090,6090,6090,0
20240308,131700,399600490,6090,6090,6090,6090,0
20240308,131600,399600490,6090,6090,6090,6090,47
20240308,131500,399314260,6090,6090,6090,6090,10
20240308,131400,399253360,6100,6100,6100,6100,0
20240308,131300,399253360,6100,6100,6100,6100,0
20240308,131200,399253360,6100,6100,6100,6100,0
20240308,131100,399253360,6100,6100,6100,6100,0
20240308,131000,399253360,6100,6100,6100,6100,0
20240308,130900,399253360,6100,6100,6100,6100,0
20240308,130800,399253360,6100,6100,6100,6100,33
20240308,130700,399052060,6100,6100,6100,6100,0
20240308,130600,399052060,6100,6100,6100,6100,1
20240308,130500,399045960,6090,6090,6090,6090,659
20240308,130400,395032650,6100,6100,6100,6100,0
20240308,130300,395032650,6100,6100,6100,6100,0
20240308,130200,395032650,6100,6100,6100,6100,11
20240308,130100,394965550,6090,6090,6090,6090,0
20240308,130000,394965550,6090,6090,6090,6090,20
20240308,125900,394843750,6090,6090,6090,6090,0
20240308,125800,394843750,6090,6090,6090,6090,30
20240308,125700,394661050,6080,6080,6080,6080,0
20240308,125600,394661050,6080,6080,6080,6080,1
20240308,125500,394654970,6080,6080,6080,6080,0
20240308,125400,394654970,6080,6080,6080,6080,8
20240308,125300,394606330,6090,6090,6090,6090,0
20240308,125200,394606330,6090,6090,6090,6090,341
20240308,125100,392529640,6090,6090,6090,6090,526
20240308,125000,389326300,6090,6090,6090,6090,0
20240308,124900,389326300,6090,6090,6090,6090,11
20240308,124800,389259310,6110,6110,6110,6110,106
20240308,124700,388611650,6110,6110,6110,6110,0
20240308,124600,388611650,6110,6110,6110,6110,28
20240308,124500,388440570,6080,6080,6080,6080,0
20240308,124400,388440570,6080,6080,6080,6080,0
20240308,124300,388440570,6080,6080,6080,6080,85
20240308,124200,387923770,6100,6100,6100,6100,0
20240308,124100,387923770,6100,6100,6100,6100,0
20240308,124000,387923770,6100,6100,6100,6100,0
20240308,123900,387923770,6100,6100,6100,6100,0
20240308,123800,387923770,6100,6100,6100,6100,0
20240308,123700,387923770,6100,6100,6100,6100,40
20240308,123600,387679770,6120,6120,6120,6120,0
20240308,123500,387679770,6120,6120,6120,6120,0
20240308,123400,387679770,6120,6120,6120,6120,0
20240308,123300,387679770,6120,6110,6120,6110,316
20240308,123200,385745890,6120,6120,6120,6120,0
20240308,123100,385745890,6120,6120,6120,6120,0
20240308,123000,385745890,6120,6120,6120,6120,158
20240308,122900,384778930,6120,6120,6120,6120,185
20240308,122800,383646730,6130,6120,6130,6120,2821
20240308,122700,366354040,6120,6110,6120,6110,1171
20240308,122600,359187990,6120,6120,6120,6120,0
20240308,122500,359187990,6120,6120,6120,6080,803
20240308,122400,354281230,6080,6080,6080,6080,8
20240308,122300,354232590,6080,6080,6080,6080,0
20240308,122200,354232590,6080,6080,6080,6080,42
20240308,122100,353977230,6090,6090,6090,6090,30
20240308,122000,353794530,6120,6120,6120,6120,15
20240308,121900,353702730,6090,6090,6090,6090,32
20240308,121800,353507850,6130,6100,6130,6100,2501
20240308,121700,338176750,6150,6140,6150,6140,500
20240308,121600,335103430,6140,6110,6140,6110,1500
20240308,121500,325903830,6070,6090,6120,6070,1054
20240308,121400,319459690,6090,6100,6100,6090,4
20240308,121300,319435310,6110,6110,6110,6110,0
20240308,121200,319435310,6110,6080,6120,6080,967
20240308,121100,313520010,6120,6050,6120,6050,10281
20240308,121000,250894410,6040,6040,6040,6040,2
20240308,120900,250882330,6040,6040,6040,6040,0
20240308,120800,250882330,6040,6040,6040,6040,0
20240308,120700,250882330,6040,6040,6040,6040,0
20240308,120600,250882330,6040,6040,6040,6040,61
20240308,120500,250513890,6040,6040,6040,6040,2
20240308,120400,250501810,6050,6050,6050,6050,149
20240308,120300,249600360,6070,6070,6070,6070,0
20240308,120200,249600360,6070,6070,6070,6070,0
20240308,120100,249600360,6070,6070,6070,6070,0
20240308,120000,249600360,6070,6070,6070,6070,0
20240308,115900,249600360,6070,6070,6070,6070,0
20240308,115800,249600360,6070,6070,6070,6070,0
20240308,115700,249600360,6070,6070,6070,6070,0
20240308,115600,249600360,6070,6070,6070,6070,0
20240308,115500,249600360,6070,6070,6070,6070,746
20240308,115400,245072140,6070,6070,6070,6070,26
20240308,115300,244914320,6070,6070,6070,6070,432
20240308,115200,242292080,6070,6070,6070,6070,0
20240308,115100,242292080,6070,6070,6070,6070,1049
20240308,115000,235924650,6060,6060,6060,6060,951
20240308,114900,230161590,6050,6040,6050,6040,15
20240308,114800,230070910,6030,6030,6030,6030,0
20240308,114700,230070910,6030,6040,6040,6030,100
20240308,114600,229467900,6040,6040,6040,6040,0
20240308,114500,229467900,6040,6040,6040,6040,0
20240308,114400,229467900,6040,6040,6040,6040,0
20240308,114300,229467900,6040,6040,6040,6040,0
20240308,114200,229467900,6040,6040,6040,6040,0
20240308,114100,229467900,6040,6040,6040,6040,0
20240308,114000,229467900,6040,6040,6040,6040,99
20240308,113900,228869940,6060,6060,6060,6060,165
20240308,113800,227870040,6040,6040,6040,6040,0
20240308,113700,227870040,6040,6040,6040,6040,0
20240308,113600,227870040,6040,6040,6040,6040,11
20240308,113500,227803600,6030,6030,6030,6030,0
20240308,113400,227803600,6030,6030,6030,6030,0
20240308,113300,227803600,6030,6030,6030,6030,0
20240308,113200,227803600,6030,6030,6030,6030,0
20240308,113100,227803600,6030,6030,6030,6030,0
20240308,113000,227803600,6030,6030,6030,6030,0
20240308,112900,227803600,6030,6040,6040,6030,203
20240308,112800,226577640,6040,6040,6040,6040,1
20240308,112700,226571600,6040,6040,6040,6040,0
20240308,112600,226571600,6040,6040,6040,6040,24
20240308,112500,226426640,6030,6030,6030,6030,0
20240308,112400,226426640,6030,6030,6030,6030,0
20240308,112300,226426640,6030,6030,6030,6030,50
20240308,112200,226125140,6030,6030,6030,6030,0
20240308,112100,226125140,6030,6030,6030,6030,0
20240308,112000,226125140,6030,6030,6030,6030,1340
20240308,111900,218044940,6030,6030,6030,6030,0
20240308,111800,218044940,6030,6030,6030,6030,1
20240308,111700,218038910,6060,6040,6060,6030,121
20240308,111600,217309040,6040,6040,6040,6040,0
20240308,111500,217309040,6040,6050,6050,6040,4383
20240308,111400,190835570,6040,6050,6050,6040,3000
20240308,111300,172715020,6060,6060,6060,6060,1
20240308,111200,172708960,6060,6060,6060,6060,0
20240308,111100,172708960,6060,6050,6060,6050,54
20240308,111000,172382190,6060,6060,6060,6060,83
20240308,110900,171879210,6060,6060,6060,6060,0
20240308,110800,171879210,6060,6060,6060,6060,3
20240308,110700,171861030,6050,6050,6050,6050,0
20240308,110600,171861030,6050,6050,6050,6050,1
20240308,110500,171854980,6050,6050,6050,6050,389
20240308,110400,169501530,6040,6040,6040,6040,1605
20240308,110300,159807330,6050,6050,6050,6050,2
20240308,110200,159795230,6050,6050,6050,6050,0
20240308,110100,159795230,6050,6050,6050,6050,0
20240308,110000,159795230,6050,6050,6050,6050,0
20240308,105900,159795230,6050,6050,6050,6050,0
20240308,105800,159795230,6050,6050,6050,6050,0
20240308,105700,159795230,6050,6050,6050,6050,5
20240308,105600,159764980,6050,6050,6050,6050,0
20240308,105500,159764980,6050,6050,6050,6050,7
20240308,105400,159722630,6040,6040,6040,6040,100
20240308,105300,159118630,6040,6050,6050,6040,1086
20240308,105200,152552630,6050,6050,6050,6050,0
20240308,105100,152552630,6050,6050,6050,6050,100
20240308,105000,151947630,6060,6060,6060,6060,0
20240308,104900,151947630,6060,6060,6060,6060,0
20240308,104800,151947630,6060,6060,6060,6060,0
20240308,104700,151947630,6060,6060,6060,6060,1
20240308,104600,151941570,6060,6060,6060,6060,16
20240308,104500,151844610,6050,6050,6050,6050,214
20240308,104400,150549910,6050,6050,6050,6050,11
20240308,104300,150483360,6060,6060,6060,6060,0
20240308,104200,150483360,6060,6060,6060,6060,0
20240308,104100,150483360,6060,6060,6060,6060,0
20240308,104000,150483360,6060,6060,6060,6060,0
20240308,103900,150483360,6060,6060,6060,6060,0
20240308,103800,150483360,6060,6060,6060,6060,0
20240308,103700,150483360,6060,6060,6060,6060,10
20240308,103600,150422760,6060,6060,6060,6060,183
20240308,103500,149313780,6060,6060,6060,6060,16
20240308,103400,149216820,6060,6070,6070,6060,325
20240308,103300,147244320,6070,6070,6070,6070,0
20240308,103200,147244320,6070,6070,6070,6070,0
20240308,103100,147244320,6070,6070,6070,6070,0
20240308,103000,147244320,6070,6070,6070,6070,10
20240308,102900,147183620,6070,6070,6070,6070,91
20240308,102800,146631250,6070,6070,6070,6070,26
20240308,102700,146473430,6060,6070,6070,6060,83
20240308,102600,145969640,6070,6070,6070,6070,306
20240308,102500,144112220,6080,6080,6080,6080,0
20240308,102400,144112220,6080,6080,6080,6080,0
20240308,102300,144112220,6080,6080,6080,6080,581
20240308,102200,140579740,6080,6080,6080,6080,0
20240308,102100,140579740,6080,6080,6080,6080,14
20240308,102000,140494620,6090,6090,6090,6090,88
20240308,101900,139958700,6090,6090,6090,6090,0
20240308,101800,139958700,6090,6090,6090,6090,1
20240308,101700,139952610,6080,6080,6080,6080,158
20240308,101600,138991970,6080,6080,6080,6080,0
20240308,101500,138991970,6080,6080,6080,6080,104
20240308,101400,138359650,6070,6060,6070,6060,191
20240308,101300,137200290,6060,6060,6060,6060,0
20240308,101200,137200290,6060,6060,6060,6060,0
20240308,101100,137200290,6060,6070,6070,6060,211
20240308,101000,135921620,6060,6060,6060,6060,0
20240308,100900,135921620,6060,6060,6060,6060,0
20240308,100800,135921620,6060,6060,6060,6060,141
20240308,100700,135067160,6070,6080,6080,6070,11
20240308,100600,135000340,6080,6070,6080,6070,756
20240308,100500,130404420,6070,6070,6070,6070,0
20240308,100400,130404420,6070,6060,6070,6060,121
20240308,100300,129670160,6060,6060,6060,6060,21
20240308,100200,129542900,6060,6050,6060,6050,356
20240308,100100,127387300,6060,6060,6060,6060,1
20240308,100000,127381240,6050,6050,6050,6050,9
20240308,095900,127326790,6050,6050,6050,6050,96
20240308,095800,126745990,6050,6060,6060,6050,973
20240308,095700,120859280,6060,6060,6060,6060,45
20240308,095600,120586580,6070,6070,6070,6070,0
20240308,095500,120586580,6070,6070,6070,6070,3
20240308,095400,120568370,6050,6050,6050,6050,0
20240308,095300,120568370,6050,6050,6050,6050,90
20240308,095200,120023870,6050,6050,6050,6050,0
20240308,095100,120023870,6050,6050,6050,6050,121
20240308,095000,119291820,6040,6040,6040,6040,1
20240308,094900,119285780,6040,6070,6070,6040,286
20240308,094800,117555800,6070,6070,6070,6070,0
20240308,094700,117555800,6070,6070,6070,6070,4
20240308,094600,117531520,6050,6050,6050,6050,0
20240308,094500,117531520,6050,6060,6060,6050,111
20240308,094400,116858970,6060,6050,6070,6050,46
20240308,094300,116580590,6050,6050,6050,6050,0
20240308,094200,116580590,6050,6080,6080,6040,10
20240308,094100,116520140,6080,6050,6080,6040,162
20240308,094000,115540070,6080,6060,6080,6060,67
20240308,093900,115133990,6050,6050,6050,6050,0
20240308,093800,115133990,6050,6050,6050,6050,4
20240308,093700,115109790,6040,6040,6040,6040,0
20240308,093600,115109790,6040,6040,6040,6040,394
20240308,093500,112730030,6040,6040,6040,6040,0
20240308,093400,112730030,6040,6040,6040,6040,6
20240308,093300,112693790,6040,6040,6040,6040,55
20240308,093200,112361590,6040,6040,6040,6040,0
20240308,093100,112361590,6040,6020,6040,6020,493
20240308,093000,109393390,6020,6030,6030,6020,86
20240308,092900,108875660,6030,6030,6030,6030,314
20240308,092800,106982240,6030,6030,6040,6030,484
20240308,092700,104063620,6030,6040,6040,6030,917
20240308,092600,98527630,6050,6060,6060,6050,7001
20240308,092500,56171140,6060,6050,6060,6050,130
20240308,092400,55384140,6050,6060,6060,6050,6349
20240308,092300,16972650,6050,6060,6060,6050,44
20240308,092200,16706440,6050,6060,6060,6050,690
20240308,092100,12531930,6060,6060,6060,6060,5
20240308,092000,12501630,6060,6070,6070,6060,571
20240308,091900,9037690,6080,6080,6080,6080,14
20240308,091800,8952570,6060,6060,6060,6060,216
20240308,091700,7643610,6060,6060,6060,6060,50
20240308,091600,7340610,6060,6060,6060,6060,50
20240308,091500,7037610,6070,6070,6070,6070,2
20240308,091400,7025470,6080,6080,6080,6080,2
20240308,091300,7013310,6070,6070,6070,6070,44
20240308,091200,6746230,6070,6070,6070,6070,0
20240308,091100,6746230,6070,6070,6070,6070,0
20240308,091000,6746230,6070,6070,6070,6070,252
20240308,090900,5216590,6080,6080,6080,6080,0
20240308,090800,5216590,6080,6070,6080,6070,108
20240308,090700,4560030,6070,6070,6070,6070,0
20240308,090600,4560030,6070,6070,6070,6070,0
20240308,090500,4560030,6070,6070,6070,6070,29
20240308,090400,4384000,6100,6100,6100,6100,0
20240308,090300,4384000,6100,6100,6100,6100,0
20240308,090200,4384000,6100,6100,6100,6100,100
20240308,090100,3774000,6100,6100,6100,6060,216
20240308,090000,2462720,6100,6050,6100,6050,407