KissMeData/241840/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,204700,173736050,11100,11100,11100,11100,377
20240306,204600,173736050,11100,11100,11100,11100,0
20240306,204500,173736050,11100,11100,11100,11100,0
20240306,204400,173736050,11100,11100,11100,11100,0
20240306,204300,173736050,11100,11100,11100,11100,0
20240306,204200,173736050,11100,11100,11100,11100,0
20240306,204100,173736050,11100,11100,11100,11100,0
20240306,204000,173736050,11100,11100,11100,11100,0
20240306,203900,173736050,11100,11100,11100,11100,0
20240306,203800,173736050,11100,11100,11100,11100,0
20240306,203700,173736050,11100,11100,11100,11100,0
20240306,203600,173736050,11100,11100,11100,11100,0
20240306,203500,173736050,11100,11100,11100,11100,0
20240306,203400,173736050,11100,11100,11100,11100,0
20240306,203300,173736050,11100,11100,11100,11100,0
20240306,203200,173736050,11100,11100,11100,11100,0
20240306,203100,173736050,11100,11100,11100,11100,0
20240306,203000,173736050,11100,11100,11100,11100,0
20240306,202900,173736050,11100,11100,11100,11100,0
20240306,202800,173736050,11100,11100,11100,11100,0
20240306,202700,173736050,11100,11100,11100,11100,0
20240306,202600,173736050,11100,11100,11100,11100,0
20240306,202500,173736050,11100,11100,11100,11100,0
20240306,202400,173736050,11100,11100,11100,11100,0
20240306,202300,173736050,11100,11100,11100,11100,0
20240306,202200,173736050,11100,11100,11100,11100,0
20240306,202100,173736050,11100,11100,11100,11100,0
20240306,202000,173736050,11100,11100,11100,11100,0
20240306,201900,173736050,11100,11100,11100,11100,0
20240306,201800,173736050,11100,11100,11100,11100,0
20240306,201700,173736050,11100,11100,11100,11100,377
20240306,201600,173736050,11100,11100,11100,11100,0
20240306,201500,173736050,11100,11100,11100,11100,0
20240306,201400,173736050,11100,11100,11100,11100,0
20240306,201300,173736050,11100,11100,11100,11100,0
20240306,201200,173736050,11100,11100,11100,11100,0
20240306,201100,173736050,11100,11100,11100,11100,0
20240306,201000,173736050,11100,11100,11100,11100,0
20240306,200900,173736050,11100,11100,11100,11100,0
20240306,200800,173736050,11100,11100,11100,11100,0
20240306,200700,173736050,11100,11100,11100,11100,0
20240306,200600,173736050,11100,11100,11100,11100,0
20240306,200500,173736050,11100,11100,11100,11100,0
20240306,200400,173736050,11100,11100,11100,11100,0
20240306,200300,173736050,11100,11100,11100,11100,0
20240306,200200,173736050,11100,11100,11100,11100,0
20240306,200100,173736050,11100,11100,11100,11100,0
20240306,200000,173736050,11100,11100,11100,11100,0
20240306,195900,173736050,11100,11100,11100,11100,0
20240306,195800,173736050,11100,11100,11100,11100,0
20240306,195700,173736050,11100,11100,11100,11100,0
20240306,195600,173736050,11100,11100,11100,11100,0
20240306,195500,173736050,11100,11100,11100,11100,0
20240306,195400,173736050,11100,11100,11100,11100,0
20240306,195300,173736050,11100,11100,11100,11100,0
20240306,195200,173736050,11100,11100,11100,11100,0
20240306,195100,173736050,11100,11100,11100,11100,0
20240306,195000,173736050,11100,11100,11100,11100,0
20240306,194900,173736050,11100,11100,11100,11100,0
20240306,194800,173736050,11100,11100,11100,11100,0
20240306,194700,173736050,11100,11100,11100,11100,377
20240306,194600,173736050,11100,11100,11100,11100,0
20240306,194500,173736050,11100,11100,11100,11100,0
20240306,194400,173736050,11100,11100,11100,11100,0
20240306,194300,173736050,11100,11100,11100,11100,0
20240306,194200,173736050,11100,11100,11100,11100,0
20240306,194100,173736050,11100,11100,11100,11100,0
20240306,194000,173736050,11100,11100,11100,11100,0
20240306,193900,173736050,11100,11100,11100,11100,0
20240306,193800,173736050,11100,11100,11100,11100,0
20240306,193700,173736050,11100,11100,11100,11100,0
20240306,193600,173736050,11100,11100,11100,11100,0
20240306,193500,173736050,11100,11100,11100,11100,0
20240306,193400,173736050,11100,11100,11100,11100,0
20240306,193300,173736050,11100,11100,11100,11100,0
20240306,193200,173736050,11100,11100,11100,11100,0
20240306,193100,173736050,11100,11100,11100,11100,0
20240306,193000,173736050,11100,11100,11100,11100,0
20240306,192900,173736050,11100,11100,11100,11100,0
20240306,192800,173736050,11100,11100,11100,11100,0
20240306,192700,173736050,11100,11100,11100,11100,0
20240306,192600,173736050,11100,11100,11100,11100,0
20240306,192500,173736050,11100,11100,11100,11100,0
20240306,192400,173736050,11100,11100,11100,11100,0
20240306,192300,173736050,11100,11100,11100,11100,0
20240306,192200,173736050,11100,11100,11100,11100,0
20240306,192100,173736050,11100,11100,11100,11100,0
20240306,192000,173736050,11100,11100,11100,11100,0
20240306,191900,173736050,11100,11100,11100,11100,0
20240306,191800,173736050,11100,11100,11100,11100,0
20240306,191700,173736050,11100,11100,11100,11100,377
20240306,191600,173736050,11100,11100,11100,11100,0
20240306,191500,173736050,11100,11100,11100,11100,0
20240306,191400,173736050,11100,11100,11100,11100,0
20240306,191300,173736050,11100,11100,11100,11100,0
20240306,191200,173736050,11100,11100,11100,11100,0
20240306,191100,173736050,11100,11100,11100,11100,0
20240306,191000,173736050,11100,11100,11100,11100,0
20240306,190900,173736050,11100,11100,11100,11100,0
20240306,190800,173736050,11100,11100,11100,11100,0
20240306,190700,173736050,11100,11100,11100,11100,0
20240306,190600,173736050,11100,11100,11100,11100,0
20240306,190500,173736050,11100,11100,11100,11100,0
20240306,190400,173736050,11100,11100,11100,11100,0
20240306,190300,173736050,11100,11100,11100,11100,0
20240306,190200,173736050,11100,11100,11100,11100,0
20240306,190100,173736050,11100,11100,11100,11100,0
20240306,190000,173736050,11100,11100,11100,11100,0
20240306,185900,173736050,11100,11100,11100,11100,0
20240306,185800,173736050,11100,11100,11100,11100,0
20240306,185700,173736050,11100,11100,11100,11100,0
20240306,185600,173736050,11100,11100,11100,11100,0
20240306,185500,173736050,11100,11100,11100,11100,0
20240306,185400,173736050,11100,11100,11100,11100,0
20240306,185300,173736050,11100,11100,11100,11100,0
20240306,185200,173736050,11100,11100,11100,11100,0
20240306,185100,173736050,11100,11100,11100,11100,0
20240306,185000,173736050,11100,11100,11100,11100,0
20240306,184900,173736050,11100,11100,11100,11100,0
20240306,184800,173736050,11100,11100,11100,11100,0
20240306,184700,173736050,11100,11100,11100,11100,377
20240306,184600,173736050,11100,11100,11100,11100,0
20240306,184500,173736050,11100,11100,11100,11100,0
20240306,184400,173736050,11100,11100,11100,11100,0
20240306,184300,173736050,11100,11100,11100,11100,0
20240306,184200,173736050,11100,11100,11100,11100,0
20240306,184100,173736050,11100,11100,11100,11100,0
20240306,184000,173736050,11100,11100,11100,11100,0
20240306,183900,173736050,11100,11100,11100,11100,0
20240306,183800,173736050,11100,11100,11100,11100,0
20240306,183700,173736050,11100,11100,11100,11100,0
20240306,183600,173736050,11100,11100,11100,11100,0
20240306,183500,173736050,11100,11100,11100,11100,0
20240306,183400,173736050,11100,11100,11100,11100,0
20240306,183300,173736050,11100,11100,11100,11100,0
20240306,183200,173736050,11100,11100,11100,11100,0
20240306,183100,173736050,11100,11100,11100,11100,0
20240306,183000,173736050,11100,11100,11100,11100,0
20240306,182900,173736050,11100,11100,11100,11100,0
20240306,182800,173736050,11100,11100,11100,11100,0
20240306,182700,173736050,11100,11100,11100,11100,0
20240306,182600,173736050,11100,11100,11100,11100,0
20240306,182500,173736050,11100,11100,11100,11100,0
20240306,182400,173736050,11100,11100,11100,11100,0
20240306,182300,173736050,11100,11100,11100,11100,0
20240306,182200,173736050,11100,11100,11100,11100,0
20240306,182100,173736050,11100,11100,11100,11100,0
20240306,182000,173736050,11100,11100,11100,11100,0
20240306,181900,173736050,11100,11100,11100,11100,0
20240306,181800,173736050,11100,11100,11100,11100,0
20240306,181700,173736050,11100,11100,11100,11100,377
20240306,181600,173736050,11100,11100,11100,11100,0
20240306,181500,173736050,11100,11100,11100,11100,0
20240306,181400,173736050,11100,11100,11100,11100,0
20240306,181300,173736050,11100,11100,11100,11100,0
20240306,181200,173736050,11100,11100,11100,11100,0
20240306,181100,173736050,11100,11100,11100,11100,0
20240306,181000,173736050,11100,11100,11100,11100,0
20240306,180900,173736050,11100,11100,11100,11100,0
20240306,180800,173736050,11100,11100,11100,11100,0
20240306,180700,173736050,11100,11100,11100,11100,0
20240306,180600,173736050,11100,11100,11100,11100,0
20240306,180500,173736050,11100,11100,11100,11100,0
20240306,180400,173736050,11100,11100,11100,11100,0
20240306,180300,173736050,11100,11100,11100,11100,0
20240306,180200,173736050,11100,11100,11100,11100,0
20240306,180100,173736050,11100,11100,11100,11100,0
20240306,180000,173736050,11100,11100,11100,11100,0
20240306,175900,173736050,11100,11100,11100,11100,0
20240306,175800,173736050,11100,11100,11100,11100,0
20240306,175700,173736050,11100,11100,11100,11100,0
20240306,175600,173736050,11100,11100,11100,11100,0
20240306,175500,173736050,11100,11100,11100,11100,0
20240306,175400,173736050,11100,11100,11100,11100,0
20240306,175300,173736050,11100,11100,11100,11100,0
20240306,175200,173736050,11100,11100,11100,11100,0
20240306,175100,173736050,11100,11100,11100,11100,0
20240306,175000,173736050,11100,11100,11100,11100,0
20240306,174900,173736050,11100,11100,11100,11100,0
20240306,174800,173736050,11100,11100,11100,11100,0
20240306,174700,173736050,11100,11100,11100,11100,377
20240306,174600,173736050,11100,11100,11100,11100,0
20240306,174500,173736050,11100,11100,11100,11100,0
20240306,174400,173736050,11100,11100,11100,11100,0
20240306,174300,173736050,11100,11100,11100,11100,0
20240306,174200,173736050,11100,11100,11100,11100,0
20240306,174100,173736050,11100,11100,11100,11100,0
20240306,174000,173736050,11100,11100,11100,11100,0
20240306,173900,173736050,11100,11100,11100,11100,0
20240306,173800,173736050,11100,11100,11100,11100,0
20240306,173700,173736050,11100,11100,11100,11100,0
20240306,173600,173736050,11100,11100,11100,11100,0
20240306,173500,173736050,11100,11100,11100,11100,0
20240306,173400,173736050,11100,11100,11100,11100,0
20240306,173300,173736050,11100,11100,11100,11100,0
20240306,173200,173736050,11100,11100,11100,11100,0
20240306,173100,173736050,11100,11100,11100,11100,0
20240306,173000,173736050,11100,11100,11100,11100,0
20240306,172900,173736050,11100,11100,11100,11100,0
20240306,172800,173736050,11100,11100,11100,11100,0
20240306,172700,173736050,11100,11100,11100,11100,0
20240306,172600,173736050,11100,11100,11100,11100,0
20240306,172500,173736050,11100,11100,11100,11100,0
20240306,172400,173736050,11100,11100,11100,11100,0
20240306,172300,173736050,11100,11100,11100,11100,0
20240306,172200,173736050,11100,11100,11100,11100,0
20240306,172100,173736050,11100,11100,11100,11100,0
20240306,172000,173736050,11100,11100,11100,11100,0
20240306,171900,173736050,11100,11100,11100,11100,0
20240306,171800,173736050,11100,11100,11100,11100,0
20240306,171700,173736050,11100,11100,11100,11100,377
20240306,171600,173736050,11100,11100,11100,11100,0
20240306,171500,173736050,11100,11100,11100,11100,0
20240306,171400,173736050,11100,11100,11100,11100,0
20240306,171300,173736050,11100,11100,11100,11100,0
20240306,171200,173736050,11100,11100,11100,11100,0
20240306,171100,173736050,11100,11100,11100,11100,0
20240306,171000,173736050,11100,11100,11100,11100,0
20240306,170900,173736050,11100,11100,11100,11100,0
20240306,170800,173736050,11100,11100,11100,11100,0
20240306,170700,173736050,11100,11100,11100,11100,0
20240306,170600,173736050,11100,11100,11100,11100,0
20240306,170500,173736050,11100,11100,11100,11100,0
20240306,170400,173736050,11100,11100,11100,11100,0
20240306,170300,173736050,11100,11100,11100,11100,0
20240306,170200,173736050,11100,11100,11100,11100,0
20240306,170100,173736050,11100,11100,11100,11100,0
20240306,170000,173736050,11100,11100,11100,11100,0
20240306,165900,173736050,11100,11100,11100,11100,0
20240306,165800,173736050,11100,11100,11100,11100,0
20240306,165700,173736050,11100,11100,11100,11100,0
20240306,165600,173736050,11100,11100,11100,11100,0
20240306,165500,173736050,11100,11100,11100,11100,0
20240306,165400,173736050,11100,11100,11100,11100,0
20240306,165300,173736050,11100,11100,11100,11100,0
20240306,165200,173736050,11100,11100,11100,11100,0
20240306,165100,173736050,11100,11100,11100,11100,0
20240306,165000,173736050,11100,11100,11100,11100,0
20240306,164900,173736050,11100,11100,11100,11100,0
20240306,164800,173736050,11100,11100,11100,11100,0
20240306,164700,173736050,11100,11100,11100,11100,377
20240306,164600,173736050,11100,11100,11100,11100,0
20240306,164500,173736050,11100,11100,11100,11100,0
20240306,164400,173736050,11100,11100,11100,11100,0
20240306,164300,173736050,11100,11100,11100,11100,0
20240306,164200,173736050,11100,11100,11100,11100,0
20240306,164100,173736050,11100,11100,11100,11100,0
20240306,164000,173736050,11100,11100,11100,11100,0
20240306,163900,173736050,11100,11100,11100,11100,0
20240306,163800,173736050,11100,11100,11100,11100,0
20240306,163700,173736050,11100,11100,11100,11100,0
20240306,163600,173736050,11100,11100,11100,11100,0
20240306,163500,173736050,11100,11100,11100,11100,0
20240306,163400,173736050,11100,11100,11100,11100,0
20240306,163300,173736050,11100,11100,11100,11100,0
20240306,163200,173736050,11100,11100,11100,11100,0
20240306,163100,173736050,11100,11100,11100,11100,0
20240306,163000,173736050,11100,11100,11100,11100,0
20240306,162900,173736050,11100,11100,11100,11100,0
20240306,162800,173736050,11100,11100,11100,11100,0
20240306,162700,173736050,11100,11100,11100,11100,0
20240306,162600,173736050,11100,11100,11100,11100,0
20240306,162500,173736050,11100,11100,11100,11100,0
20240306,162400,173736050,11100,11100,11100,11100,0
20240306,162300,173736050,11100,11100,11100,11100,0
20240306,162200,173736050,11100,11100,11100,11100,0
20240306,162100,173736050,11100,11100,11100,11100,0
20240306,162000,173736050,11100,11100,11100,11100,0
20240306,161900,173736050,11100,11100,11100,11100,0
20240306,161800,173736050,11100,11100,11100,11100,0
20240306,161700,173736050,11100,11100,11100,11100,377
20240306,161600,173736050,11100,11100,11100,11100,0
20240306,161500,173736050,11100,11100,11100,11100,0
20240306,161400,173736050,11100,11100,11100,11100,0
20240306,161300,173736050,11100,11100,11100,11100,0
20240306,161200,173736050,11100,11100,11100,11100,0
20240306,161100,173736050,11100,11100,11100,11100,0
20240306,161000,173736050,11100,11100,11100,11100,0
20240306,160900,173736050,11100,11100,11100,11100,0
20240306,160800,173736050,11100,11100,11100,11100,0
20240306,160700,173736050,11100,11100,11100,11100,0
20240306,160600,173736050,11100,11100,11100,11100,0
20240306,160500,173736050,11100,11100,11100,11100,0
20240306,160400,173736050,11100,11100,11100,11100,0
20240306,160300,173736050,11100,11100,11100,11100,0
20240306,160200,173736050,11100,11100,11100,11100,0
20240306,160100,173736050,11100,11100,11100,11100,0
20240306,160000,173736050,11100,11100,11100,11100,0
20240306,155900,173736050,11100,11100,11100,11100,0
20240306,155800,173736050,11100,11100,11100,11100,0
20240306,155700,173736050,11100,11100,11100,11100,0
20240306,155600,173736050,11100,11100,11100,11100,0
20240306,155500,173736050,11100,11100,11100,11100,0
20240306,155400,173736050,11100,11100,11100,11100,0
20240306,155300,173736050,11100,11100,11100,11100,0
20240306,155200,173736050,11100,11100,11100,11100,0
20240306,155100,173736050,11100,11100,11100,11100,0
20240306,155000,173736050,11100,11100,11100,11100,0
20240306,154900,173736050,11100,11100,11100,11100,0
20240306,154800,173736050,11100,11100,11100,11100,0
20240306,154700,173736050,11100,11100,11100,11100,377
20240306,154600,173736050,11100,11100,11100,11100,0
20240306,154500,173736050,11100,11100,11100,11100,0
20240306,154400,173736050,11100,11100,11100,11100,0
20240306,154300,173736050,11100,11100,11100,11100,0
20240306,154200,173736050,11100,11100,11100,11100,0
20240306,154100,173736050,11100,11100,11100,11100,0
20240306,154000,173736050,11100,11100,11100,11100,0
20240306,153900,173736050,11100,11100,11100,11100,0
20240306,153800,173736050,11100,11100,11100,11100,0
20240306,153700,173736050,11100,11100,11100,11100,0
20240306,153600,173736050,11100,11100,11100,11100,0
20240306,153500,173736050,11100,11100,11100,11100,0
20240306,153400,173736050,11100,11100,11100,11100,0
20240306,153300,173736050,11100,11100,11100,11100,0
20240306,153200,173736050,11100,11100,11100,11100,0
20240306,153100,173736050,11100,11100,11100,11100,0
20240306,153000,173736050,11100,11100,11100,11100,377
20240306,152900,169551350,11100,11100,11100,11100,0
20240306,152800,169551350,11100,11100,11100,11100,0
20240306,152700,169551350,11100,11100,11100,11100,0
20240306,152600,169551350,11100,11100,11100,11100,0
20240306,152500,169551350,11100,11100,11100,11100,0
20240306,152400,169551350,11100,11100,11100,11100,0
20240306,152300,169551350,11100,11100,11100,11100,0
20240306,152200,169551350,11100,11100,11100,11100,0
20240306,152100,169551350,11100,11100,11100,11100,0
20240306,152000,169551350,11100,11100,11100,11100,0
20240306,151900,169551350,11100,11100,11100,11100,11
20240306,151800,169429250,11100,11100,11100,11100,0
20240306,151700,169429250,11100,11100,11100,11100,0
20240306,151600,169429250,11100,11100,11100,11100,8
20240306,151500,169340450,11090,11090,11090,11090,0
20240306,151400,169340450,11090,11090,11090,11090,90
20240306,151300,168342350,11090,11090,11090,11090,1
20240306,151200,168331260,11090,11090,11090,11090,0
20240306,151100,168331260,11090,11090,11090,11090,1
20240306,151000,168320170,11090,11090,11090,11090,0
20240306,150900,168320170,11090,11090,11090,11090,0
20240306,150800,168320170,11090,11090,11090,11090,9
20240306,150700,168220360,11090,11090,11090,11090,4
20240306,150600,168176000,11090,11090,11090,11090,1
20240306,150500,168164910,11090,11090,11090,11090,12
20240306,150400,168031830,11080,11080,11080,11080,0
20240306,150300,168031830,11080,11090,11090,11080,247
20240306,150200,165295060,11080,11080,11080,11080,4
20240306,150100,165250740,11080,11080,11080,11080,1
20240306,150000,165239660,11090,11090,11090,11090,0
20240306,145900,165239660,11090,11090,11090,11090,150
20240306,145800,163576160,11090,11090,11090,11090,0
20240306,145700,163576160,11090,11090,11090,11090,1
20240306,145600,163565070,11090,11090,11090,11090,0
20240306,145500,163565070,11090,11090,11090,11090,18
20240306,145400,163365450,11090,11090,11090,11090,86
20240306,145300,162411710,11090,11090,11090,11090,0
20240306,145200,162411710,11090,11090,11090,11090,70
20240306,145100,161635410,11090,11100,11100,11090,408
20240306,145000,157107620,11090,11090,11090,11090,0
20240306,144900,157107620,11090,11090,11090,11090,0
20240306,144800,157107620,11090,11090,11090,11090,0
20240306,144700,157107620,11090,11090,11090,11090,0
20240306,144600,157107620,11090,11090,11090,11090,0
20240306,144500,157107620,11090,11090,11090,11090,0
20240306,144400,157107620,11090,11090,11090,11090,368
20240306,144300,153026500,11100,11100,11100,11100,0
20240306,144200,153026500,11100,11110,11110,11100,596
20240306,144100,146409350,11140,11140,11140,11140,0
20240306,144000,146409350,11140,11140,11140,11140,0
20240306,143900,146409350,11140,11140,11140,11140,0
20240306,143800,146409350,11140,11140,11140,11140,5
20240306,143700,146353650,11140,11140,11140,11140,2
20240306,143600,146331370,11140,11140,11140,11140,0
20240306,143500,146331370,11140,11140,11140,11140,0
20240306,143400,146331370,11140,11140,11140,11140,0
20240306,143300,146331370,11140,11140,11140,11140,0
20240306,143200,146331370,11140,11150,11150,11140,59
20240306,143100,145673610,11150,11150,11150,11150,0
20240306,143000,145673610,11150,11150,11150,11150,0
20240306,142900,145673610,11150,11150,11150,11150,0
20240306,142800,145673610,11150,11130,11150,11130,5
20240306,142700,145617940,11110,11110,11110,11110,0
20240306,142600,145617940,11110,11110,11110,11110,0
20240306,142500,145617940,11110,11110,11110,11110,0
20240306,142400,145617940,11110,11110,11110,11110,0
20240306,142300,145617940,11110,11120,11120,11110,20
20240306,142200,145395730,11110,11110,11110,11110,0
20240306,142100,145395730,11110,11110,11110,11110,0
20240306,142000,145395730,11110,11110,11110,11110,0
20240306,141900,145395730,11110,11110,11110,11110,0
20240306,141800,145395730,11110,11110,11110,11110,0
20240306,141700,145395730,11110,11110,11110,11110,0
20240306,141600,145395730,11110,11110,11110,11110,0
20240306,141500,145395730,11110,11110,11110,11110,100
20240306,141400,144284730,11110,11110,11110,11110,0
20240306,141300,144284730,11110,11110,11110,11110,0
20240306,141200,144284730,11110,11110,11110,11110,0
20240306,141100,144284730,11110,11110,11110,11110,3
20240306,141000,144251400,11130,11130,11130,11130,0
20240306,140900,144251400,11130,11130,11130,11130,0
20240306,140800,144251400,11130,11130,11130,11130,0
20240306,140700,144251400,11130,11130,11130,11130,0
20240306,140600,144251400,11130,11130,11130,11130,0
20240306,140500,144251400,11130,11130,11130,11130,0
20240306,140400,144251400,11130,11090,11130,11090,106
20240306,140300,143075620,11090,11090,11090,11090,0
20240306,140200,143075620,11090,11090,11090,11090,0
20240306,140100,143075620,11090,11090,11090,11090,0
20240306,140000,143075620,11090,11090,11090,11090,11
20240306,135900,142953630,11090,11090,11090,11090,0
20240306,135800,142953630,11090,11090,11090,11090,0
20240306,135700,142953630,11090,11090,11090,11090,11
20240306,135600,142831640,11090,11090,11090,11090,0
20240306,135500,142831640,11090,11090,11090,11090,11
20240306,135400,142709650,11090,11090,11090,11090,0
20240306,135300,142709650,11090,11090,11090,11090,11
20240306,135200,142587660,11090,11090,11090,11090,0
20240306,135100,142587660,11090,11090,11090,11090,0
20240306,135000,142587660,11090,11090,11090,11090,11
20240306,134900,142465670,11090,11090,11090,11090,0
20240306,134800,142465670,11090,11090,11090,11090,11
20240306,134700,142343680,11090,11090,11090,11090,0
20240306,134600,142343680,11090,11090,11090,11090,12
20240306,134500,142210600,11090,11090,11090,11090,0
20240306,134400,142210600,11090,11090,11090,11090,7
20240306,134300,142132970,11110,11110,11110,11110,0
20240306,134200,142132970,11110,11110,11110,11110,0
20240306,134100,142132970,11110,11120,11120,11110,2
20240306,134000,142110740,11090,11090,11090,11090,0
20240306,133900,142110740,11090,11090,11090,11090,7
20240306,133800,142033110,11130,11130,11130,11130,0
20240306,133700,142033110,11130,11130,11130,11130,0
20240306,133600,142033110,11130,11130,11130,11130,0
20240306,133500,142033110,11130,11130,11130,11130,2
20240306,133400,142010850,11150,11150,11150,11150,0
20240306,133300,142010850,11150,11150,11150,11150,0
20240306,133200,142010850,11150,11150,11150,11150,0
20240306,133100,142010850,11150,11150,11150,11150,0
20240306,133000,142010850,11150,11100,11150,11090,13
20240306,132900,141866570,11100,11100,11100,11100,4
20240306,132800,141822170,11090,11090,11090,11090,84
20240306,132700,140890610,11100,11100,11100,11100,1
20240306,132600,140879510,11100,11100,11100,11100,0
20240306,132500,140879510,11100,11100,11100,11100,2
20240306,132400,140857310,11170,11160,11170,11160,12
20240306,132300,140723340,11100,11100,11100,11100,5
20240306,132200,140667840,11180,11180,11180,11180,0
20240306,132100,140667840,11180,11100,11180,11100,400
20240306,132000,136206650,11090,11090,11090,11090,0
20240306,131900,136206650,11090,11090,11090,11090,7
20240306,131800,136129020,11100,11100,11100,11100,0
20240306,131700,136129020,11100,11100,11100,11100,0
20240306,131600,136129020,11100,11100,11100,11100,0
20240306,131500,136129020,11100,11100,11100,11100,0
20240306,131400,136129020,11100,11100,11100,11100,7
20240306,131300,136051320,11100,11100,11100,11100,101
20240306,131200,134930220,11110,11110,11110,11110,3
20240306,131100,134896890,11110,11110,11110,11110,0
20240306,131000,134896890,11110,11110,11110,11110,0
20240306,130900,134896890,11110,11100,11110,11100,104
20240306,130800,133742450,11090,11090,11090,11090,25
20240306,130700,133465200,11090,11090,11090,11090,0
20240306,130600,133465200,11090,11090,11090,11090,0
20240306,130500,133465200,11090,11090,11090,11090,7
20240306,130400,133387570,11100,11100,11100,11100,5
20240306,130300,133332070,11120,11120,11120,11120,0
20240306,130200,133332070,11120,11120,11120,11120,0
20240306,130100,133332070,11120,11120,11120,11120,0
20240306,130000,133332070,11120,11120,11120,11120,2
20240306,125900,133309830,11120,11120,11120,11120,8
20240306,125800,133220870,11120,11120,11120,11120,0
20240306,125700,133220870,11120,11120,11120,11120,7
20240306,125600,133143030,11130,11130,11130,11130,0
20240306,125500,133143030,11130,11130,11130,11130,0
20240306,125400,133143030,11130,11130,11130,11130,7
20240306,125300,133065120,11140,11140,11140,11140,0
20240306,125200,133065120,11140,11140,11140,11140,0
20240306,125100,133065120,11140,11140,11140,11140,7
20240306,125000,132987140,11140,11140,11140,11140,0
20240306,124900,132987140,11140,11140,11140,11140,0
20240306,124800,132987140,11140,11140,11140,11140,7
20240306,124700,132909160,11140,11140,11140,11140,0
20240306,124600,132909160,11140,11140,11140,11140,7
20240306,124500,132831180,11100,11100,11100,11100,23
20240306,124400,132575880,11150,11150,11150,11150,0
20240306,124300,132575880,11150,11150,11150,11150,7
20240306,124200,132497830,11150,11150,11150,11150,0
20240306,124100,132497830,11150,11150,11150,11150,0
20240306,124000,132497830,11150,11160,11160,11150,26
20240306,123900,132207750,11150,11150,11150,11150,13
20240306,123800,132062800,11150,11150,11150,11150,0
20240306,123700,132062800,11150,11150,11150,11150,7
20240306,123600,131984750,11090,11090,11090,11090,110
20240306,123500,130764850,11080,11150,11150,11080,161
20240306,123400,128979430,11150,11150,11150,11150,7
20240306,123300,128901380,11160,11160,11160,11160,0
20240306,123200,128901380,11160,11170,11170,11160,8
20240306,123100,128812030,11160,11160,11160,11160,0
20240306,123000,128812030,11160,11160,11160,11160,0
20240306,122900,128812030,11160,11160,11160,11160,29
20240306,122800,128488390,11150,11150,11150,11150,0
20240306,122700,128488390,11150,11150,11150,11150,0
20240306,122600,128488390,11150,11150,11150,11150,11
20240306,122500,128365740,11150,11150,11150,11150,2
20240306,122400,128343440,11150,11150,11150,11150,0
20240306,122300,128343440,11150,11150,11150,11090,17
20240306,122200,128154490,11160,11160,11160,11160,1
20240306,122100,128143330,11150,11150,11150,11150,0
20240306,122000,128143330,11150,11150,11150,11150,7
20240306,121900,128065280,11170,11170,11170,11170,0
20240306,121800,128065280,11170,11170,11170,11170,17
20240306,121700,127875390,11170,11160,11170,11160,479
20240306,121600,122525040,11170,11170,11170,11170,0
20240306,121500,122525040,11170,11170,11170,11170,7
20240306,121400,122446850,11170,11170,11170,11170,2
20240306,121300,122424510,11170,11170,11170,11170,0
20240306,121200,122424510,11170,11170,11170,11170,7
20240306,121100,122346320,11170,11170,11170,11170,0
20240306,121000,122346320,11170,11170,11170,11170,0
20240306,120900,122346320,11170,11170,11170,11170,7
20240306,120800,122268130,11190,11190,11190,11190,0
20240306,120700,122268130,11190,11190,11190,11190,7
20240306,120600,122189800,11200,11200,11200,11200,0
20240306,120500,122189800,11200,11200,11200,11200,0
20240306,120400,122189800,11200,11200,11200,11200,7
20240306,120300,122111400,11170,11070,11170,11070,1871
20240306,120200,101262730,11060,11060,11060,11060,11
20240306,120100,101141070,11060,11060,11060,11060,7
20240306,120000,101063650,11050,11060,11060,11050,31
20240306,115900,100720950,11060,11060,11060,11060,0
20240306,115800,100720950,11060,11060,11060,11060,6
20240306,115700,100654590,11060,11060,11060,11060,212
20240306,115600,98309870,11080,11080,11080,11080,3
20240306,115500,98276630,11080,11060,11080,11060,31
20240306,115400,97933690,11060,11080,11080,11060,23
20240306,115300,97679250,11090,11090,11090,11090,7
20240306,115200,97601620,11090,11090,11090,11090,1
20240306,115100,97590530,11090,11090,11090,11090,4
20240306,115000,97546170,11100,11100,11100,11100,7
20240306,114900,97468470,11070,11070,11070,11070,0
20240306,114800,97468470,11070,11070,11070,11070,0
20240306,114700,97468470,11070,11100,11100,11070,13
20240306,114600,97324350,11070,11070,11070,11070,1
20240306,114500,97313280,11110,11110,11110,11110,0
20240306,114400,97313280,11110,11060,11110,11060,9
20240306,114300,97213390,11110,11110,11110,11110,0
20240306,114200,97213390,11110,11110,11110,11110,8
20240306,114100,97124510,11110,11110,11110,11110,0
20240306,114000,97124510,11110,11110,11110,11110,0
20240306,113900,97124510,11110,11110,11110,11110,7
20240306,113800,97046740,11060,11060,11060,11060,296
20240306,113700,93772980,11060,11090,11090,11060,125
20240306,113600,92389840,11090,11100,11110,11090,18
20240306,113500,92189980,11100,11100,11100,11100,0
20240306,113400,92189980,11100,11100,11100,11100,4
20240306,113300,92145580,11100,11110,11110,11100,8
20240306,113200,92056770,11110,11110,11110,11110,0
20240306,113100,92056770,11110,11110,11110,11110,7
20240306,113000,91979000,11110,11110,11110,11110,1
20240306,112900,91967890,11100,11100,11100,11100,7
20240306,112800,91890190,11100,11100,11100,11100,7
20240306,112700,91812490,11110,11110,11110,11110,0
20240306,112600,91812490,11110,11110,11110,11110,0
20240306,112500,91812490,11110,11110,11110,11110,7
20240306,112400,91734720,11120,11120,11120,11120,1
20240306,112300,91723600,11120,11120,11120,11120,0
20240306,112200,91723600,11120,11120,11120,11120,8
20240306,112100,91634640,11120,11120,11120,11120,0
20240306,112000,91634640,11120,11110,11120,11110,244
20240306,111900,88921430,11120,11110,11120,11050,2041
20240306,111800,66337500,11100,11100,11100,11100,4
20240306,111700,66293100,11120,11100,11120,11100,11
20240306,111600,66170980,11100,11100,11100,11100,7
20240306,111500,66093280,11090,11090,11090,11090,7
20240306,111400,66015650,11080,11100,11100,11080,286
20240306,111300,62846630,11080,11090,11100,11080,282
20240306,111200,59721430,11090,11090,11090,11090,0
20240306,111100,59721430,11090,11100,11100,11090,43
20240306,111000,59244490,11110,11100,11110,11100,3
20240306,110900,59211180,11100,11100,11100,11100,1
20240306,110800,59200080,11100,11100,11100,11100,7
20240306,110700,59122380,11100,11100,11100,11100,2
20240306,110600,59100180,11100,11100,11100,11090,82
20240306,110500,58190760,11100,11090,11100,11090,85
20240306,110400,57248060,11100,11100,11100,11100,2
20240306,110300,57225860,11100,11100,11100,11100,6
20240306,110200,57159260,11100,11100,11100,11100,0
20240306,110100,57159260,11100,11110,11110,11100,4
20240306,110000,57114830,11110,11110,11110,11110,7
20240306,105900,57037060,11090,11090,11090,11090,525
20240306,105800,51214810,11110,11110,11110,11110,7
20240306,105700,51137040,11110,11110,11110,11110,7
20240306,105600,51059270,11090,11090,11090,11090,98
20240306,105500,49972450,11090,11090,11090,11090,8
20240306,105400,49883730,11100,11100,11100,11090,149
20240306,105300,48230530,11110,11110,11110,11110,0
20240306,105200,48230530,11110,11110,11110,11110,0
20240306,105100,48230530,11110,11110,11110,11110,7
20240306,105000,48152760,11100,11100,11100,11100,0
20240306,104900,48152760,11100,11100,11100,11100,37
20240306,104800,47742060,11090,11090,11090,11090,7
20240306,104700,47664430,11100,11100,11100,11100,0
20240306,104600,47664430,11100,11090,11100,11090,64
20240306,104500,46954100,11100,11100,11100,11100,32
20240306,104400,46598900,11100,11100,11100,11100,159
20240306,104300,44834000,11090,11100,11100,11090,15
20240306,104200,44667570,11090,11090,11090,11090,0
20240306,104100,44667570,11090,11090,11090,11090,7
20240306,104000,44589940,11100,11100,11100,11100,7
20240306,103900,44512240,11090,11090,11090,11090,7
20240306,103800,44434610,11100,11100,11100,11100,0
20240306,103700,44434610,11100,11110,11110,11100,23
20240306,103600,44179290,11110,11110,11110,11110,0
20240306,103500,44179290,11110,11110,11110,11110,6
20240306,103400,44112630,11100,11100,11100,11100,10
20240306,103300,44001630,11110,11110,11110,11110,1
20240306,103200,43990520,11110,11110,11110,11110,7
20240306,103100,43912750,11100,11100,11100,11100,1
20240306,103000,43901650,11100,11100,11100,11100,30
20240306,102900,43568650,11120,11110,11120,11110,11
20240306,102800,43446350,11120,11120,11120,11120,4
20240306,102700,43401870,11120,11120,11120,11120,0
20240306,102600,43401870,11120,11120,11120,11120,7
20240306,102500,43324030,11100,11100,11100,11100,125
20240306,102400,41936530,11100,11130,11130,11100,70
20240306,102300,41159190,11120,11120,11120,11120,7
20240306,102200,41081350,11130,11130,11130,11130,0
20240306,102100,41081350,11130,11130,11130,11130,7
20240306,102000,41003440,11140,11140,11140,11140,0
20240306,101900,41003440,11140,11140,11140,11140,0
20240306,101800,41003440,11140,11140,11140,11140,7
20240306,101700,40925460,11100,11100,11100,11100,7
20240306,101600,40847760,11140,11140,11140,11140,0
20240306,101500,40847760,11140,11140,11140,11140,7
20240306,101400,40769780,11140,11140,11140,11140,0
20240306,101300,40769780,11140,11140,11140,11140,0
20240306,101200,40769780,11140,11120,11140,11100,144
20240306,101100,39169830,11140,11140,11140,11140,161
20240306,101000,37376290,11140,11140,11140,11140,7
20240306,100900,37298310,11140,11140,11140,11140,0
20240306,100800,37298310,11140,11140,11140,11140,50
20240306,100700,36741310,11140,11140,11140,11140,7
20240306,100600,36663330,11140,11140,11140,11140,0
20240306,100500,36663330,11140,11140,11140,11140,0
20240306,100400,36663330,11140,11140,11140,11140,38
20240306,100300,36240010,11140,11140,11140,11140,0
20240306,100200,36240010,11140,11140,11140,11140,0
20240306,100100,36240010,11140,11140,11140,11140,17
20240306,100000,36050630,11140,11140,11140,11140,0
20240306,095900,36050630,11140,11140,11140,11140,0
20240306,095800,36050630,11140,11140,11140,11140,7
20240306,095700,35972650,11140,11140,11140,11140,1
20240306,095600,35961510,11140,11140,11140,11140,7
20240306,095500,35883530,11110,11110,11110,11110,0
20240306,095400,35883530,11110,11110,11110,11110,0
20240306,095300,35883530,11110,11110,11110,11110,7
20240306,095200,35805760,11100,11100,11100,11100,0
20240306,095100,35805760,11100,11100,11100,11100,0
20240306,095000,35805760,11100,11100,11100,11100,6
20240306,094900,35739160,11100,11090,11100,11090,46
20240306,094800,35228570,11100,11100,11100,11100,0
20240306,094700,35228570,11100,11080,11100,11080,239
20240306,094600,32579710,11090,11090,11090,11090,0
20240306,094500,32579710,11090,11090,11090,11090,0
20240306,094400,32579710,11090,11090,11090,11090,5
20240306,094300,32524260,11090,11090,11090,11090,22
20240306,094200,32280280,11090,11090,11090,11090,0
20240306,094100,32280280,11090,11090,11090,11090,2
20240306,094000,32258100,11090,11090,11090,11090,1
20240306,093900,32247010,11090,11090,11090,11090,8
20240306,093800,32158290,11090,11090,11090,11080,140
20240306,093700,30606490,11100,11100,11100,11100,5
20240306,093600,30550990,11100,11100,11100,11100,4
20240306,093500,30506590,11100,11100,11100,11100,300
20240306,093400,27176590,11100,11100,11100,11100,2
20240306,093300,27154390,11090,11100,11100,11090,64
20240306,093200,26444600,11090,11090,11090,11090,0
20240306,093100,26444600,11090,11090,11090,11090,1
20240306,093000,26433510,11090,11090,11090,11090,0
20240306,092900,26433510,11090,11090,11090,11090,22
20240306,092800,26189530,11090,11100,11100,11090,24
20240306,092700,25923350,11100,11110,11110,11100,209
20240306,092600,23602970,11110,11120,11120,11110,10
20240306,092500,23491820,11110,11140,11140,11110,100
20240306,092400,22380640,11150,11150,11150,11150,0
20240306,092300,22380640,11150,11150,11150,11150,0
20240306,092200,22380640,11150,11150,11150,11150,0
20240306,092100,22380640,11150,11150,11150,11150,0
20240306,092000,22380640,11150,11150,11150,11150,0
20240306,091900,22380640,11150,11130,11150,11120,187
20240306,091800,20300800,11120,11120,11120,11120,10
20240306,091700,20189600,11120,11130,11130,11120,39
20240306,091600,19755910,11160,11160,11160,11160,10
20240306,091500,19644310,11170,11130,11170,11130,44
20240306,091400,19153730,11120,11140,11140,11120,203
20240306,091300,16893970,11150,11150,11150,11150,31
20240306,091200,16548320,11150,11150,11150,11150,1
20240306,091100,16537170,11150,11150,11150,11150,1
20240306,091000,16526020,11150,11150,11150,11150,36
20240306,090900,16124620,11150,11150,11150,11150,2
20240306,090800,16102320,11140,11140,11140,11140,7
20240306,090700,16024340,11140,11140,11140,11140,0
20240306,090600,16024340,11140,11140,11140,11140,0
20240306,090500,16024340,11140,11140,11140,11140,70
20240306,090400,15244540,11150,11150,11150,11150,0
20240306,090300,15244540,11150,11150,11150,11150,2
20240306,090200,15222240,11160,11160,11160,11160,0
20240306,090100,15222240,11160,11160,11160,11160,0
20240306,090000,15222240,11160,11160,11160,11160,1364