KissMeData/246720/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,204800,323227690,6170,6170,6170,6170,265
20240306,204700,323227690,6170,6170,6170,6170,0
20240306,204600,323227690,6170,6170,6170,6170,0
20240306,204500,323227690,6170,6170,6170,6170,0
20240306,204400,323227690,6170,6170,6170,6170,0
20240306,204300,323227690,6170,6170,6170,6170,0
20240306,204200,323227690,6170,6170,6170,6170,0
20240306,204100,323227690,6170,6170,6170,6170,0
20240306,204000,323227690,6170,6170,6170,6170,0
20240306,203900,323227690,6170,6170,6170,6170,0
20240306,203800,323227690,6170,6170,6170,6170,0
20240306,203700,323227690,6170,6170,6170,6170,0
20240306,203600,323227690,6170,6170,6170,6170,0
20240306,203500,323227690,6170,6170,6170,6170,0
20240306,203400,323227690,6170,6170,6170,6170,0
20240306,203300,323227690,6170,6170,6170,6170,0
20240306,203200,323227690,6170,6170,6170,6170,0
20240306,203100,323227690,6170,6170,6170,6170,0
20240306,203000,323227690,6170,6170,6170,6170,0
20240306,202900,323227690,6170,6170,6170,6170,0
20240306,202800,323227690,6170,6170,6170,6170,0
20240306,202700,323227690,6170,6170,6170,6170,0
20240306,202600,323227690,6170,6170,6170,6170,0
20240306,202500,323227690,6170,6170,6170,6170,0
20240306,202400,323227690,6170,6170,6170,6170,0
20240306,202300,323227690,6170,6170,6170,6170,0
20240306,202200,323227690,6170,6170,6170,6170,0
20240306,202100,323227690,6170,6170,6170,6170,0
20240306,202000,323227690,6170,6170,6170,6170,0
20240306,201900,323227690,6170,6170,6170,6170,0
20240306,201800,323227690,6170,6170,6170,6170,265
20240306,201700,323227690,6170,6170,6170,6170,0
20240306,201600,323227690,6170,6170,6170,6170,0
20240306,201500,323227690,6170,6170,6170,6170,0
20240306,201400,323227690,6170,6170,6170,6170,0
20240306,201300,323227690,6170,6170,6170,6170,0
20240306,201200,323227690,6170,6170,6170,6170,0
20240306,201100,323227690,6170,6170,6170,6170,0
20240306,201000,323227690,6170,6170,6170,6170,0
20240306,200900,323227690,6170,6170,6170,6170,0
20240306,200800,323227690,6170,6170,6170,6170,0
20240306,200700,323227690,6170,6170,6170,6170,0
20240306,200600,323227690,6170,6170,6170,6170,0
20240306,200500,323227690,6170,6170,6170,6170,0
20240306,200400,323227690,6170,6170,6170,6170,0
20240306,200300,323227690,6170,6170,6170,6170,0
20240306,200200,323227690,6170,6170,6170,6170,0
20240306,200100,323227690,6170,6170,6170,6170,0
20240306,200000,323227690,6170,6170,6170,6170,0
20240306,195900,323227690,6170,6170,6170,6170,0
20240306,195800,323227690,6170,6170,6170,6170,0
20240306,195700,323227690,6170,6170,6170,6170,0
20240306,195600,323227690,6170,6170,6170,6170,0
20240306,195500,323227690,6170,6170,6170,6170,0
20240306,195400,323227690,6170,6170,6170,6170,0
20240306,195300,323227690,6170,6170,6170,6170,0
20240306,195200,323227690,6170,6170,6170,6170,0
20240306,195100,323227690,6170,6170,6170,6170,0
20240306,195000,323227690,6170,6170,6170,6170,0
20240306,194900,323227690,6170,6170,6170,6170,0
20240306,194800,323227690,6170,6170,6170,6170,265
20240306,194700,323227690,6170,6170,6170,6170,0
20240306,194600,323227690,6170,6170,6170,6170,0
20240306,194500,323227690,6170,6170,6170,6170,0
20240306,194400,323227690,6170,6170,6170,6170,0
20240306,194300,323227690,6170,6170,6170,6170,0
20240306,194200,323227690,6170,6170,6170,6170,0
20240306,194100,323227690,6170,6170,6170,6170,0
20240306,194000,323227690,6170,6170,6170,6170,0
20240306,193900,323227690,6170,6170,6170,6170,0
20240306,193800,323227690,6170,6170,6170,6170,0
20240306,193700,323227690,6170,6170,6170,6170,0
20240306,193600,323227690,6170,6170,6170,6170,0
20240306,193500,323227690,6170,6170,6170,6170,0
20240306,193400,323227690,6170,6170,6170,6170,0
20240306,193300,323227690,6170,6170,6170,6170,0
20240306,193200,323227690,6170,6170,6170,6170,0
20240306,193100,323227690,6170,6170,6170,6170,0
20240306,193000,323227690,6170,6170,6170,6170,0
20240306,192900,323227690,6170,6170,6170,6170,0
20240306,192800,323227690,6170,6170,6170,6170,0
20240306,192700,323227690,6170,6170,6170,6170,0
20240306,192600,323227690,6170,6170,6170,6170,0
20240306,192500,323227690,6170,6170,6170,6170,0
20240306,192400,323227690,6170,6170,6170,6170,0
20240306,192300,323227690,6170,6170,6170,6170,0
20240306,192200,323227690,6170,6170,6170,6170,0
20240306,192100,323227690,6170,6170,6170,6170,0
20240306,192000,323227690,6170,6170,6170,6170,0
20240306,191900,323227690,6170,6170,6170,6170,0
20240306,191800,323227690,6170,6170,6170,6170,265
20240306,191700,323227690,6170,6170,6170,6170,0
20240306,191600,323227690,6170,6170,6170,6170,0
20240306,191500,323227690,6170,6170,6170,6170,0
20240306,191400,323227690,6170,6170,6170,6170,0
20240306,191300,323227690,6170,6170,6170,6170,0
20240306,191200,323227690,6170,6170,6170,6170,0
20240306,191100,323227690,6170,6170,6170,6170,0
20240306,191000,323227690,6170,6170,6170,6170,0
20240306,190900,323227690,6170,6170,6170,6170,0
20240306,190800,323227690,6170,6170,6170,6170,0
20240306,190700,323227690,6170,6170,6170,6170,0
20240306,190600,323227690,6170,6170,6170,6170,0
20240306,190500,323227690,6170,6170,6170,6170,0
20240306,190400,323227690,6170,6170,6170,6170,0
20240306,190300,323227690,6170,6170,6170,6170,0
20240306,190200,323227690,6170,6170,6170,6170,0
20240306,190100,323227690,6170,6170,6170,6170,0
20240306,190000,323227690,6170,6170,6170,6170,0
20240306,185900,323227690,6170,6170,6170,6170,0
20240306,185800,323227690,6170,6170,6170,6170,0
20240306,185700,323227690,6170,6170,6170,6170,0
20240306,185600,323227690,6170,6170,6170,6170,0
20240306,185500,323227690,6170,6170,6170,6170,0
20240306,185400,323227690,6170,6170,6170,6170,0
20240306,185300,323227690,6170,6170,6170,6170,0
20240306,185200,323227690,6170,6170,6170,6170,0
20240306,185100,323227690,6170,6170,6170,6170,0
20240306,185000,323227690,6170,6170,6170,6170,0
20240306,184900,323227690,6170,6170,6170,6170,0
20240306,184800,323227690,6170,6170,6170,6170,265
20240306,184700,323227690,6170,6170,6170,6170,0
20240306,184600,323227690,6170,6170,6170,6170,0
20240306,184500,323227690,6170,6170,6170,6170,0
20240306,184400,323227690,6170,6170,6170,6170,0
20240306,184300,323227690,6170,6170,6170,6170,0
20240306,184200,323227690,6170,6170,6170,6170,0
20240306,184100,323227690,6170,6170,6170,6170,0
20240306,184000,323227690,6170,6170,6170,6170,0
20240306,183900,323227690,6170,6170,6170,6170,0
20240306,183800,323227690,6170,6170,6170,6170,0
20240306,183700,323227690,6170,6170,6170,6170,0
20240306,183600,323227690,6170,6170,6170,6170,0
20240306,183500,323227690,6170,6170,6170,6170,0
20240306,183400,323227690,6170,6170,6170,6170,0
20240306,183300,323227690,6170,6170,6170,6170,0
20240306,183200,323227690,6170,6170,6170,6170,0
20240306,183100,323227690,6170,6170,6170,6170,0
20240306,183000,323227690,6170,6170,6170,6170,0
20240306,182900,323227690,6170,6170,6170,6170,0
20240306,182800,323227690,6170,6170,6170,6170,0
20240306,182700,323227690,6170,6170,6170,6170,0
20240306,182600,323227690,6170,6170,6170,6170,0
20240306,182500,323227690,6170,6170,6170,6170,0
20240306,182400,323227690,6170,6170,6170,6170,0
20240306,182300,323227690,6170,6170,6170,6170,0
20240306,182200,323227690,6170,6170,6170,6170,0
20240306,182100,323227690,6170,6170,6170,6170,0
20240306,182000,323227690,6170,6170,6170,6170,0
20240306,181900,323227690,6170,6170,6170,6170,0
20240306,181800,323227690,6170,6170,6170,6170,265
20240306,181700,323227690,6170,6170,6170,6170,0
20240306,181600,323227690,6170,6170,6170,6170,0
20240306,181500,323227690,6170,6170,6170,6170,0
20240306,181400,323227690,6170,6170,6170,6170,0
20240306,181300,323227690,6170,6170,6170,6170,0
20240306,181200,323227690,6170,6170,6170,6170,0
20240306,181100,323227690,6170,6170,6170,6170,0
20240306,181000,323227690,6170,6170,6170,6170,0
20240306,180900,323227690,6170,6170,6170,6170,0
20240306,180800,323227690,6170,6170,6170,6170,0
20240306,180700,323227690,6170,6170,6170,6170,0
20240306,180600,323227690,6170,6170,6170,6170,0
20240306,180500,323227690,6170,6170,6170,6170,0
20240306,180400,323227690,6170,6170,6170,6170,0
20240306,180300,323227690,6170,6170,6170,6170,0
20240306,180200,323227690,6170,6170,6170,6170,0
20240306,180100,323227690,6170,6170,6170,6170,0
20240306,180000,323227690,6170,6170,6170,6170,0
20240306,175900,323227690,6170,6170,6170,6170,0
20240306,175800,323227690,6170,6170,6170,6170,0
20240306,175700,323227690,6170,6170,6170,6170,0
20240306,175600,323227690,6170,6170,6170,6170,0
20240306,175500,323227690,6170,6170,6170,6170,0
20240306,175400,323227690,6170,6170,6170,6170,0
20240306,175300,323227690,6170,6170,6170,6170,0
20240306,175200,323227690,6170,6170,6170,6170,0
20240306,175100,323227690,6170,6170,6170,6170,0
20240306,175000,323227690,6170,6170,6170,6170,0
20240306,174900,323227690,6170,6170,6170,6170,0
20240306,174800,323227690,6170,6170,6170,6170,265
20240306,174700,323227690,6170,6170,6170,6170,0
20240306,174600,323227690,6170,6170,6170,6170,0
20240306,174500,323227690,6170,6170,6170,6170,0
20240306,174400,323227690,6170,6170,6170,6170,0
20240306,174300,323227690,6170,6170,6170,6170,0
20240306,174200,323227690,6170,6170,6170,6170,0
20240306,174100,323227690,6170,6170,6170,6170,0
20240306,174000,323227690,6170,6170,6170,6170,0
20240306,173900,323227690,6170,6170,6170,6170,0
20240306,173800,323227690,6170,6170,6170,6170,0
20240306,173700,323227690,6170,6170,6170,6170,0
20240306,173600,323227690,6170,6170,6170,6170,0
20240306,173500,323227690,6170,6170,6170,6170,0
20240306,173400,323227690,6170,6170,6170,6170,0
20240306,173300,323227690,6170,6170,6170,6170,0
20240306,173200,323227690,6170,6170,6170,6170,0
20240306,173100,323227690,6170,6170,6170,6170,0
20240306,173000,323227690,6170,6170,6170,6170,0
20240306,172900,323227690,6170,6170,6170,6170,0
20240306,172800,323227690,6170,6170,6170,6170,0
20240306,172700,323227690,6170,6170,6170,6170,0
20240306,172600,323227690,6170,6170,6170,6170,0
20240306,172500,323227690,6170,6170,6170,6170,0
20240306,172400,323227690,6170,6170,6170,6170,0
20240306,172300,323227690,6170,6170,6170,6170,0
20240306,172200,323227690,6170,6170,6170,6170,0
20240306,172100,323227690,6170,6170,6170,6170,0
20240306,172000,323227690,6170,6170,6170,6170,0
20240306,171900,323227690,6170,6170,6170,6170,0
20240306,171800,323227690,6170,6170,6170,6170,265
20240306,171700,323227690,6170,6170,6170,6170,0
20240306,171600,323227690,6170,6170,6170,6170,0
20240306,171500,323227690,6170,6170,6170,6170,0
20240306,171400,323227690,6170,6170,6170,6170,0
20240306,171300,323227690,6170,6170,6170,6170,0
20240306,171200,323227690,6170,6170,6170,6170,0
20240306,171100,323227690,6170,6170,6170,6170,0
20240306,171000,323227690,6170,6170,6170,6170,0
20240306,170900,323227690,6170,6170,6170,6170,0
20240306,170800,323227690,6170,6170,6170,6170,0
20240306,170700,323227690,6170,6170,6170,6170,0
20240306,170600,323227690,6170,6170,6170,6170,0
20240306,170500,323227690,6170,6170,6170,6170,0
20240306,170400,323227690,6170,6170,6170,6170,0
20240306,170300,323227690,6170,6170,6170,6170,0
20240306,170200,323227690,6170,6170,6170,6170,0
20240306,170100,323227690,6170,6170,6170,6170,0
20240306,170000,323227690,6170,6170,6170,6170,0
20240306,165900,323227690,6170,6170,6170,6170,0
20240306,165800,323227690,6170,6170,6170,6170,0
20240306,165700,323227690,6170,6170,6170,6170,0
20240306,165600,323227690,6170,6170,6170,6170,0
20240306,165500,323227690,6170,6170,6170,6170,0
20240306,165400,323227690,6170,6170,6170,6170,0
20240306,165300,323227690,6170,6170,6170,6170,0
20240306,165200,323227690,6170,6170,6170,6170,0
20240306,165100,323227690,6170,6170,6170,6170,0
20240306,165000,323227690,6170,6170,6170,6170,0
20240306,164900,323227690,6170,6170,6170,6170,0
20240306,164800,323227690,6170,6170,6170,6170,265
20240306,164700,323227690,6170,6170,6170,6170,0
20240306,164600,323227690,6170,6170,6170,6170,0
20240306,164500,323227690,6170,6170,6170,6170,0
20240306,164400,323227690,6170,6170,6170,6170,0
20240306,164300,323227690,6170,6170,6170,6170,0
20240306,164200,323227690,6170,6170,6170,6170,0
20240306,164100,323227690,6170,6170,6170,6170,0
20240306,164000,323227690,6170,6170,6170,6170,0
20240306,163900,323227690,6170,6170,6170,6170,0
20240306,163800,323227690,6170,6170,6170,6170,0
20240306,163700,323227690,6170,6170,6170,6170,0
20240306,163600,323227690,6170,6170,6170,6170,0
20240306,163500,323227690,6170,6170,6170,6170,0
20240306,163400,323227690,6170,6170,6170,6170,0
20240306,163300,323227690,6170,6170,6170,6170,0
20240306,163200,323227690,6170,6170,6170,6170,0
20240306,163100,323227690,6170,6170,6170,6170,0
20240306,163000,323227690,6170,6170,6170,6170,0
20240306,162900,323227690,6170,6170,6170,6170,0
20240306,162800,323227690,6170,6170,6170,6170,0
20240306,162700,323227690,6170,6170,6170,6170,0
20240306,162600,323227690,6170,6170,6170,6170,0
20240306,162500,323227690,6170,6170,6170,6170,0
20240306,162400,323227690,6170,6170,6170,6170,0
20240306,162300,323227690,6170,6170,6170,6170,0
20240306,162200,323227690,6170,6170,6170,6170,0
20240306,162100,323227690,6170,6170,6170,6170,0
20240306,162000,323227690,6170,6170,6170,6170,0
20240306,161900,323227690,6170,6170,6170,6170,0
20240306,161800,323227690,6170,6170,6170,6170,265
20240306,161700,323227690,6170,6170,6170,6170,0
20240306,161600,323227690,6170,6170,6170,6170,0
20240306,161500,323227690,6170,6170,6170,6170,0
20240306,161400,323227690,6170,6170,6170,6170,0
20240306,161300,323227690,6170,6170,6170,6170,0
20240306,161200,323227690,6170,6170,6170,6170,0
20240306,161100,323227690,6170,6170,6170,6170,0
20240306,161000,323227690,6170,6170,6170,6170,0
20240306,160900,323227690,6170,6170,6170,6170,0
20240306,160800,323227690,6170,6170,6170,6170,0
20240306,160700,323227690,6170,6170,6170,6170,0
20240306,160600,323227690,6170,6170,6170,6170,0
20240306,160500,323227690,6170,6170,6170,6170,0
20240306,160400,323227690,6170,6170,6170,6170,0
20240306,160300,323227690,6170,6170,6170,6170,0
20240306,160200,323227690,6170,6170,6170,6170,0
20240306,160100,323227690,6170,6170,6170,6170,0
20240306,160000,323227690,6170,6170,6170,6170,0
20240306,155900,323227690,6170,6170,6170,6170,0
20240306,155800,323227690,6170,6170,6170,6170,0
20240306,155700,323227690,6170,6170,6170,6170,0
20240306,155600,323227690,6170,6170,6170,6170,0
20240306,155500,323227690,6170,6170,6170,6170,0
20240306,155400,323227690,6170,6170,6170,6170,0
20240306,155300,323227690,6170,6170,6170,6170,0
20240306,155200,323227690,6170,6170,6170,6170,0
20240306,155100,323227690,6170,6170,6170,6170,0
20240306,155000,323227690,6170,6170,6170,6170,0
20240306,154900,323227690,6170,6170,6170,6170,0
20240306,154800,323227690,6170,6170,6170,6170,265
20240306,154700,323227690,6170,6170,6170,6170,0
20240306,154600,323227690,6170,6170,6170,6170,0
20240306,154500,323227690,6170,6170,6170,6170,0
20240306,154400,323227690,6170,6170,6170,6170,0
20240306,154300,323227690,6170,6170,6170,6170,0
20240306,154200,323227690,6170,6170,6170,6170,0
20240306,154100,323227690,6170,6170,6170,6170,0
20240306,154000,323227690,6170,6170,6170,6170,0
20240306,153900,323227690,6170,6170,6170,6170,0
20240306,153800,323227690,6170,6170,6170,6170,0
20240306,153700,323227690,6170,6170,6170,6170,0
20240306,153600,323227690,6170,6170,6170,6170,0
20240306,153500,323227690,6170,6170,6170,6170,0
20240306,153400,323227690,6170,6170,6170,6170,0
20240306,153300,323227690,6170,6170,6170,6170,0
20240306,153200,323227690,6170,6170,6170,6170,0
20240306,153100,323227690,6170,6170,6170,6170,0
20240306,153000,323227690,6170,6170,6170,6170,265
20240306,152900,321592640,6200,6200,6200,6200,0
20240306,152800,321592640,6200,6200,6200,6200,0
20240306,152700,321592640,6200,6200,6200,6200,0
20240306,152600,321592640,6200,6200,6200,6200,0
20240306,152500,321592640,6200,6200,6200,6200,0
20240306,152400,321592640,6200,6200,6200,6200,0
20240306,152300,321592640,6200,6200,6200,6200,0
20240306,152200,321592640,6200,6200,6200,6200,0
20240306,152100,321592640,6200,6200,6200,6200,0
20240306,152000,321592640,6200,6200,6200,6200,0
20240306,151900,321592640,6200,6200,6200,6200,2161
20240306,151800,308194440,6200,6220,6220,6200,5003
20240306,151700,277172840,6220,6240,6240,6220,46
20240306,151600,276886620,6220,6250,6250,6220,804
20240306,151500,271885540,6250,6250,6250,6250,0
20240306,151400,271885540,6250,6240,6250,6240,91
20240306,151300,271316840,6240,6240,6240,6240,0
20240306,151200,271316840,6240,6240,6240,6240,126
20240306,151100,270530600,6210,6210,6210,6210,0
20240306,151000,270530600,6210,6220,6220,6210,117
20240306,150900,269803540,6240,6240,6240,6240,0
20240306,150800,269803540,6240,6240,6240,6240,0
20240306,150700,269803540,6240,6240,6240,6240,0
20240306,150600,269803540,6240,6240,6240,6240,0
20240306,150500,269803540,6240,6240,6240,6240,0
20240306,150400,269803540,6240,6230,6240,6230,1101
20240306,150300,262933550,6220,6220,6220,6220,0
20240306,150200,262933550,6220,6200,6220,6200,260
20240306,150100,261317950,6220,6210,6220,6210,233
20240306,150000,259870020,6220,6220,6220,6220,0
20240306,145900,259870020,6220,6220,6220,6220,44
20240306,145800,259596340,6220,6220,6220,6220,1
20240306,145700,259590120,6230,6230,6230,6230,0
20240306,145600,259590120,6230,6230,6230,6230,90
20240306,145500,259029420,6240,6240,6240,6240,0
20240306,145400,259029420,6240,6240,6240,6240,10
20240306,145300,258967020,6240,6240,6240,6240,0
20240306,145200,258967020,6240,6240,6240,6240,0
20240306,145100,258967020,6240,6210,6240,6210,9
20240306,145000,258911100,6200,6230,6230,6200,200
20240306,144900,257670650,6230,6230,6230,6230,4
20240306,144800,257645730,6250,6250,6250,6250,0
20240306,144700,257645730,6250,6240,6250,6240,324
20240306,144600,255620770,6240,6240,6240,6240,74
20240306,144500,255159010,6240,6210,6240,6210,2
20240306,144400,255146560,6210,6210,6210,6210,0
20240306,144300,255146560,6210,6210,6210,6210,699
20240306,144200,250805770,6240,6240,6240,6240,1
20240306,144100,250799530,6210,6210,6210,6210,0
20240306,144000,250799530,6210,6210,6210,6210,0
20240306,143900,250799530,6210,6210,6210,6210,1
20240306,143800,250793320,6200,6210,6210,6200,20
20240306,143700,250669180,6200,6240,6240,6200,397
20240306,143600,248202370,6230,6230,6230,6230,0
20240306,143500,248202370,6230,6230,6230,6230,0
20240306,143400,248202370,6230,6230,6230,6230,0
20240306,143300,248202370,6230,6230,6230,6230,4
20240306,143200,248177450,6240,6230,6240,6230,216
20240306,143100,246831720,6230,6230,6230,6230,6
20240306,143000,246794340,6240,6240,6240,6240,0
20240306,142900,246794340,6240,6240,6240,6240,0
20240306,142800,246794340,6240,6240,6240,6240,0
20240306,142700,246794340,6240,6240,6240,6240,1
20240306,142600,246788100,6220,6220,6220,6220,0
20240306,142500,246788100,6220,6220,6220,6220,326
20240306,142400,244760380,6220,6220,6220,6220,0
20240306,142300,244760380,6220,6230,6230,6220,4
20240306,142200,244735490,6230,6230,6230,6230,4
20240306,142100,244710570,6240,6230,6240,6200,799
20240306,142000,239745230,6230,6230,6230,6230,249
20240306,141900,238193960,6230,6230,6230,6230,0
20240306,141800,238193960,6230,6230,6230,6230,0
20240306,141700,238193960,6230,6230,6230,6230,106
20240306,141600,237533580,6240,6240,6240,6240,0
20240306,141500,237533580,6240,6240,6240,6240,0
20240306,141400,237533580,6240,6240,6240,6240,0
20240306,141300,237533580,6240,6240,6240,6240,0
20240306,141200,237533580,6240,6240,6240,6240,0
20240306,141100,237533580,6240,6250,6250,6240,54
20240306,141000,237196570,6250,6240,6250,6240,214
20240306,140900,235859150,6240,6240,6240,6240,9
20240306,140800,235802990,6240,6240,6240,6240,2
20240306,140700,235790510,6240,6240,6240,6240,4
20240306,140600,235765550,6240,6240,6240,6240,0
20240306,140500,235765550,6240,6240,6240,6240,7
20240306,140400,235721870,6240,6240,6240,6240,3
20240306,140300,235703150,6220,6220,6220,6220,47
20240306,140200,235410810,6220,6220,6220,6220,0
20240306,140100,235410810,6220,6220,6220,6220,0
20240306,140000,235410810,6220,6220,6220,6220,0
20240306,135900,235410810,6220,6220,6220,6220,0
20240306,135800,235410810,6220,6220,6220,6220,0
20240306,135700,235410810,6220,6220,6220,6220,30
20240306,135600,235224210,6230,6230,6230,6230,112
20240306,135500,234526450,6250,6250,6250,6250,0
20240306,135400,234526450,6250,6250,6250,6250,4
20240306,135300,234501450,6250,6250,6250,6250,0
20240306,135200,234501450,6250,6240,6250,6240,10
20240306,135100,234438990,6250,6250,6250,6250,0
20240306,135000,234438990,6250,6250,6250,6250,48
20240306,134900,234138990,6250,6250,6250,6250,0
20240306,134800,234138990,6250,6250,6250,6250,0
20240306,134700,234138990,6250,6250,6250,6250,1
20240306,134600,234132740,6230,6230,6230,6230,11
20240306,134500,234064210,6250,6260,6260,6250,99
20240306,134400,233445280,6270,6260,6270,6260,3
20240306,134300,233426490,6270,6270,6270,6270,54
20240306,134200,233087910,6280,6280,6280,6280,0
20240306,134100,233087910,6280,6280,6280,6280,1
20240306,134000,233081630,6290,6290,6290,6290,0
20240306,133900,233081630,6290,6290,6290,6290,1
20240306,133800,233075340,6270,6270,6270,6270,24
20240306,133700,232924860,6300,6300,6300,6300,0
20240306,133600,232924860,6300,6280,6300,6270,109
20240306,133500,232240580,6310,6280,6310,6280,1018
20240306,133400,225817540,6310,6310,6310,6310,0
20240306,133300,225817540,6310,6310,6310,6310,0
20240306,133200,225817540,6310,6310,6310,6310,0
20240306,133100,225817540,6310,6310,6310,6310,0
20240306,133000,225817540,6310,6280,6310,6270,82
20240306,132900,225303260,6310,6310,6310,6310,3
20240306,132800,225284330,6320,6320,6320,6320,60
20240306,132700,224905130,6320,6320,6320,6320,0
20240306,132600,224905130,6320,6320,6320,6320,23
20240306,132500,224759770,6330,6300,6330,6300,21
20240306,132400,224627440,6340,6330,6340,6330,200
20240306,132300,223359870,6350,6350,6350,6350,0
20240306,132200,223359870,6350,6290,6350,6290,1190
20240306,132100,215810230,6290,6290,6290,6290,99
20240306,132000,215187520,6290,6290,6310,6290,211
20240306,131900,213859940,6290,6300,6300,6290,104
20240306,131800,213204780,6290,6310,6310,6280,23
20240306,131700,213059870,6300,6210,6300,6210,12734
20240306,131600,133409240,6210,6200,6210,6200,941
20240306,131500,127575030,6200,6200,6200,6200,0
20240306,131400,127575030,6200,6210,6210,6200,100
20240306,131300,126954450,6220,6220,6220,6220,0
20240306,131200,126954450,6220,6220,6220,6220,212
20240306,131100,125635810,6210,6210,6210,6210,597
20240306,131000,121928440,6210,6210,6210,6210,0
20240306,130900,121928440,6210,6210,6210,6210,0
20240306,130800,121928440,6210,6210,6210,6210,162
20240306,130700,120922420,6210,6210,6210,6210,0
20240306,130600,120922420,6210,6210,6210,6210,38
20240306,130500,120686440,6210,6210,6210,6210,0
20240306,130400,120686440,6210,6210,6210,6210,60
20240306,130300,120313840,6220,6220,6220,6220,13
20240306,130200,120232980,6210,6210,6210,6210,5
20240306,130100,120201930,6200,6200,6200,6200,100
20240306,130000,119581930,6200,6210,6210,6200,93
20240306,125900,119004550,6210,6160,6210,6160,575
20240306,125800,115458100,6170,6170,6170,6170,0
20240306,125700,115458100,6170,6170,6170,6170,11
20240306,125600,115390230,6180,6180,6180,6180,61
20240306,125500,115013250,6180,6180,6180,6180,0
20240306,125400,115013250,6180,6180,6180,6180,20
20240306,125300,114889650,6180,6180,6180,6180,27
20240306,125200,114722790,6180,6180,6180,6180,0
20240306,125100,114722790,6180,6180,6180,6180,80
20240306,125000,114228390,6190,6190,6190,6190,203
20240306,124900,112971820,6190,6190,6190,6190,213
20240306,124800,111653350,6210,6210,6210,6210,0
20240306,124700,111653350,6210,6210,6210,6210,0
20240306,124600,111653350,6210,6170,6210,6170,1429
20240306,124500,102798750,6180,6180,6180,6180,0
20240306,124400,102798750,6180,6110,6180,6110,1451
20240306,124300,93877590,6100,6100,6100,6100,0
20240306,124200,93877590,6100,6100,6100,6100,0
20240306,124100,93877590,6100,6100,6100,6100,10
20240306,124000,93816590,6110,6110,6110,6110,0
20240306,123900,93816590,6110,6110,6110,6110,0
20240306,123800,93816590,6110,6110,6110,6110,0
20240306,123700,93816590,6110,6110,6110,6110,0
20240306,123600,93816590,6110,6110,6110,6110,0
20240306,123500,93816590,6110,6110,6110,6110,0
20240306,123400,93816590,6110,6110,6110,6110,0
20240306,123300,93816590,6110,6110,6110,6110,0
20240306,123200,93816590,6110,6110,6110,6110,0
20240306,123100,93816590,6110,6110,6110,6110,0
20240306,123000,93816590,6110,6110,6110,6110,0
20240306,122900,93816590,6110,6110,6110,6110,0
20240306,122800,93816590,6110,6110,6110,6110,0
20240306,122700,93816590,6110,6110,6110,6110,0
20240306,122600,93816590,6110,6110,6110,6110,0
20240306,122500,93816590,6110,6110,6110,6110,0
20240306,122400,93816590,6110,6110,6110,6110,0
20240306,122300,93816590,6110,6110,6110,6110,0
20240306,122200,93816590,6110,6110,6110,6110,0
20240306,122100,93816590,6110,6110,6110,6110,0
20240306,122000,93816590,6110,6100,6110,6100,208
20240306,121900,92546900,6110,6110,6110,6110,111
20240306,121800,91868690,6110,6110,6110,6110,0
20240306,121700,91868690,6110,6110,6110,6110,0
20240306,121600,91868690,6110,6110,6110,6110,0
20240306,121500,91868690,6110,6110,6110,6110,0
20240306,121400,91868690,6110,6110,6110,6110,0
20240306,121300,91868690,6110,6110,6110,6110,0
20240306,121200,91868690,6110,6110,6110,6110,0
20240306,121100,91868690,6110,6140,6140,6110,9
20240306,121000,91813550,6140,6110,6140,6110,354
20240306,120900,89647120,6090,6090,6090,6090,700
20240306,120800,85384120,6090,6090,6090,6090,0
20240306,120700,85384120,6090,6090,6090,6090,0
20240306,120600,85384120,6090,6100,6100,6090,21
20240306,120500,85256030,6090,6090,6090,6090,0
20240306,120400,85256030,6090,6090,6090,6090,0
20240306,120300,85256030,6090,6090,6090,6090,0
20240306,120200,85256030,6090,6090,6090,6090,0
20240306,120100,85256030,6090,6090,6090,6090,188
20240306,120000,84111110,6090,6090,6090,6090,1
20240306,115900,84105020,6090,6090,6090,6090,0
20240306,115800,84105020,6090,6090,6090,6090,0
20240306,115700,84105020,6090,6090,6090,6090,8
20240306,115600,84056300,6080,6080,6080,6080,5
20240306,115500,84025900,6090,6080,6090,6080,6
20240306,115400,83989410,6080,6080,6080,6080,151
20240306,115300,83071330,6080,6080,6080,6080,0
20240306,115200,83071330,6080,6080,6080,6080,0
20240306,115100,83071330,6080,6080,6080,6080,0
20240306,115000,83071330,6080,6080,6080,6080,5
20240306,114900,83040930,6080,6080,6080,6080,0
20240306,114800,83040930,6080,6080,6080,6080,0
20240306,114700,83040930,6080,6080,6080,6080,0
20240306,114600,83040930,6080,6080,6080,6080,2
20240306,114500,83028770,6080,6080,6080,6080,0
20240306,114400,83028770,6080,6080,6080,6080,0
20240306,114300,83028770,6080,6080,6080,6080,0
20240306,114200,83028770,6080,6080,6080,6080,0
20240306,114100,83028770,6080,6080,6080,6080,0
20240306,114000,83028770,6080,6080,6080,6080,0
20240306,113900,83028770,6080,6080,6080,6080,0
20240306,113800,83028770,6080,6080,6080,6080,0
20240306,113700,83028770,6080,6080,6080,6080,0
20240306,113600,83028770,6080,6080,6080,6080,0
20240306,113500,83028770,6080,6080,6080,6080,1
20240306,113400,83022690,6080,6080,6080,6080,6
20240306,113300,82986210,6090,6090,6090,6090,1
20240306,113200,82980120,6050,6050,6050,6050,0
20240306,113100,82980120,6050,6050,6050,6050,0
20240306,113000,82980120,6050,6050,6050,6050,0
20240306,112900,82980120,6050,6050,6050,6050,2344
20240306,112800,68798920,6050,6060,6060,6050,561
20240306,112700,65401290,6060,6060,6060,6060,1
20240306,112600,65395230,6080,6080,6080,6080,0
20240306,112500,65395230,6080,6080,6080,6080,44
20240306,112400,65127710,6090,6080,6090,6080,31
20240306,112300,64938930,6060,6070,6070,6060,247
20240306,112200,63442010,6070,6070,6080,6070,325
20240306,112100,61468120,6070,6080,6080,6070,518
20240306,112000,58318690,6080,6080,6080,6080,1
20240306,111900,58312610,6080,6080,6080,6080,1
20240306,111800,58306530,6080,6090,6090,6080,31
20240306,111700,58117800,6090,6090,6090,6090,0
20240306,111600,58117800,6090,6090,6090,6090,0
20240306,111500,58117800,6090,6090,6090,6090,0
20240306,111400,58117800,6090,6080,6090,6080,11
20240306,111300,58050890,6080,6070,6080,6070,288
20240306,111200,56302230,6060,6060,6060,6060,0
20240306,111100,56302230,6060,6060,6060,6060,4
20240306,111000,56277990,6060,6070,6070,6060,105
20240306,110900,55640680,6070,6070,6070,6070,12
20240306,110800,55567840,6080,6080,6080,6080,325
20240306,110700,53591840,6080,6080,6080,6080,0
20240306,110600,53591840,6080,6080,6080,6080,0
20240306,110500,53591840,6080,6080,6080,6080,0
20240306,110400,53591840,6080,6080,6080,6080,150
20240306,110300,52679840,6110,6110,6110,6110,0
20240306,110200,52679840,6110,6110,6110,6110,0
20240306,110100,52679840,6110,6100,6110,6080,51
20240306,110000,52369630,6120,6120,6120,6120,0
20240306,105900,52369630,6120,6120,6120,6120,0
20240306,105800,52369630,6120,6120,6120,6120,0
20240306,105700,52369630,6120,6120,6120,6120,0
20240306,105600,52369630,6120,6120,6120,6120,0
20240306,105500,52369630,6120,6120,6120,6120,0
20240306,105400,52369630,6120,6120,6120,6120,0
20240306,105300,52369630,6120,6120,6120,6120,0
20240306,105200,52369630,6120,6120,6120,6120,0
20240306,105100,52369630,6120,6120,6120,6120,0
20240306,105000,52369630,6120,6120,6120,6120,0
20240306,104900,52369630,6120,6120,6120,6120,0
20240306,104800,52369630,6120,6120,6120,6120,5
20240306,104700,52339030,6120,6120,6120,6120,0
20240306,104600,52339030,6120,6120,6120,6120,0
20240306,104500,52339030,6120,6120,6120,6120,15
20240306,104400,52247230,6130,6130,6130,6130,0
20240306,104300,52247230,6130,6130,6130,6130,0
20240306,104200,52247230,6130,6130,6130,6130,0
20240306,104100,52247230,6130,6090,6130,6080,101
20240306,104000,51632970,6130,6130,6130,6130,0
20240306,103900,51632970,6130,6130,6130,6130,0
20240306,103800,51632970,6130,6130,6130,6130,0
20240306,103700,51632970,6130,6120,6130,6100,301
20240306,103600,49794840,6120,6120,6120,6120,0
20240306,103500,49794840,6120,6120,6120,6120,0
20240306,103400,49794840,6120,6120,6120,6120,11
20240306,103300,49727520,6150,6150,6150,6150,0
20240306,103200,49727520,6150,6120,6150,6120,2
20240306,103100,49715250,6130,6130,6130,6130,5
20240306,103000,49684600,6130,6130,6130,6130,1
20240306,102900,49678470,6140,6140,6140,6140,100
20240306,102800,49064470,6140,6140,6140,6130,211
20240306,102700,47770930,6150,6150,6150,6150,1
20240306,102600,47764780,6170,6160,6170,6160,16
20240306,102500,47666080,6170,6160,6170,6110,153
20240306,102400,46723640,6160,6160,6160,6160,1
20240306,102300,46717480,6120,6130,6130,6120,210
20240306,102200,45430240,6140,6140,6140,6140,174
20240306,102100,44361880,6130,6150,6150,6130,276
20240306,102000,42668740,6150,6130,6150,6130,661
20240306,101900,38609260,6130,6130,6130,6130,100
20240306,101800,37996260,6130,6130,6130,6130,0
20240306,101700,37996260,6130,6130,6130,6130,0
20240306,101600,37996260,6130,6130,6130,6130,0
20240306,101500,37996260,6130,6100,6130,6100,272
20240306,101400,36337000,6130,6110,6130,6110,985
20240306,101300,30318630,6130,6130,6130,6130,0
20240306,101200,30318630,6130,6130,6130,6130,0
20240306,101100,30318630,6130,6130,6130,6130,0
20240306,101000,30318630,6130,6120,6130,6120,2
20240306,100900,30306380,6110,6110,6110,6110,182
20240306,100800,29194360,6110,6110,6110,6110,0
20240306,100700,29194360,6110,6110,6110,6110,4
20240306,100600,29169920,6110,6110,6110,6110,4
20240306,100500,29145480,6110,6110,6110,6110,113
20240306,100400,28455050,6110,6110,6110,6110,0
20240306,100300,28455050,6110,6110,6110,6110,8
20240306,100200,28406170,6130,6110,6130,6110,17
20240306,100100,28302170,6110,6120,6120,6110,200
20240306,100000,27080150,6120,6120,6120,6120,8
20240306,095900,27031190,6140,6140,6140,6140,0
20240306,095800,27031190,6140,6140,6140,6140,0
20240306,095700,27031190,6140,6140,6140,6140,0
20240306,095600,27031190,6140,6130,6140,6130,10
20240306,095500,26969850,6140,6130,6140,6130,7
20240306,095400,26926930,6130,6130,6130,6130,156
20240306,095300,25970650,6130,6120,6130,6120,10
20240306,095200,25909400,6130,6130,6130,6130,0
20240306,095100,25909400,6130,6130,6130,6130,0
20240306,095000,25909400,6130,6130,6130,6130,1
20240306,094900,25903270,6130,6130,6130,6130,2
20240306,094800,25891010,6130,6130,6130,6130,0
20240306,094700,25891010,6130,6130,6130,6130,17
20240306,094600,25786800,6140,6110,6140,6100,401
20240306,094500,23338660,6150,6120,6150,6120,310
20240306,094400,21434990,6120,6120,6120,6120,6
20240306,094300,21398270,6120,6130,6130,6120,8
20240306,094200,21349300,6120,6120,6130,6120,24
20240306,094100,21202400,6120,6110,6120,6110,12
20240306,094000,21129020,6110,6110,6110,6110,1
20240306,093900,21122910,6060,6100,6110,6060,485
20240306,093800,18171080,6090,6090,6090,6090,6
20240306,093700,18134540,6070,6070,6070,6070,0
20240306,093600,18134540,6070,6070,6070,6070,0
20240306,093500,18134540,6070,6070,6070,6070,0
20240306,093400,18134540,6070,6090,6090,6070,201
20240306,093300,16911660,6090,6090,6090,6090,0
20240306,093200,16911660,6090,6090,6090,6090,103
20240306,093100,16284390,6090,6090,6090,6090,0
20240306,093000,16284390,6090,6090,6090,6090,0
20240306,092900,16284390,6090,6090,6090,6090,0
20240306,092800,16284390,6090,6090,6090,6090,1
20240306,092700,16278300,6080,6080,6080,6080,3
20240306,092600,16260060,6080,6080,6080,6080,36
20240306,092500,16041180,6090,6090,6090,6090,55
20240306,092400,15706230,6110,6110,6110,6110,0
20240306,092300,15706230,6110,6110,6110,6110,1
20240306,092200,15700120,6090,6100,6100,6090,100
20240306,092100,15091110,6110,6110,6110,6110,1
20240306,092000,15085000,6100,6100,6100,6100,2
20240306,091900,15072800,6100,6100,6100,6100,0
20240306,091800,15072800,6100,6100,6100,6100,0
20240306,091700,15072800,6100,6100,6100,6100,0
20240306,091600,15072800,6100,6130,6130,6100,329
20240306,091500,13065870,6130,6100,6130,6100,29
20240306,091400,12888650,6070,6070,6070,6070,1280
20240306,091300,5119050,6140,6140,6140,6140,4
20240306,091200,5094490,6140,6070,6140,6070,88
20240306,091100,4558450,6060,6070,6070,6060,27
20240306,091000,4394710,6060,6060,6060,6060,4
20240306,090900,4370470,6060,6060,6060,6060,1
20240306,090800,4364410,6060,6060,6060,6060,0
20240306,090700,4364410,6060,6040,6060,6040,60
20240306,090600,4001320,6020,6020,6020,6020,0
20240306,090500,4001320,6020,6020,6020,6020,20
20240306,090400,3880920,6020,6020,6020,6020,220
20240306,090300,2556520,6070,6070,6070,6070,1
20240306,090200,2550450,6010,6010,6010,6010,12
20240306,090100,2478330,6030,6030,6030,6030,402
20240306,090000,54270,6030,6030,6030,6030,9