KissMeData/041920/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,192300,776153950,6330,6330,6330,6330,3396
20240312,192200,776153950,6330,6330,6330,6330,0
20240312,192100,776153950,6330,6330,6330,6330,0
20240312,192000,776153950,6330,6330,6330,6330,0
20240312,191900,776153950,6330,6330,6330,6330,0
20240312,191800,776153950,6330,6330,6330,6330,0
20240312,191700,776153950,6330,6330,6330,6330,0
20240312,191600,776153950,6330,6330,6330,6330,0
20240312,191500,776153950,6330,6330,6330,6330,0
20240312,191400,776153950,6330,6330,6330,6330,0
20240312,191300,776153950,6330,6330,6330,6330,0
20240312,191200,776153950,6330,6330,6330,6330,0
20240312,191100,776153950,6330,6330,6330,6330,0
20240312,191000,776153950,6330,6330,6330,6330,0
20240312,190900,776153950,6330,6330,6330,6330,0
20240312,190800,776153950,6330,6330,6330,6330,0
20240312,190700,776153950,6330,6330,6330,6330,0
20240312,190600,776153950,6330,6330,6330,6330,0
20240312,190500,776153950,6330,6330,6330,6330,0
20240312,190400,776153950,6330,6330,6330,6330,0
20240312,190300,776153950,6330,6330,6330,6330,0
20240312,190200,776153950,6330,6330,6330,6330,0
20240312,190100,776153950,6330,6330,6330,6330,0
20240312,190000,776153950,6330,6330,6330,6330,0
20240312,185900,776153950,6330,6330,6330,6330,0
20240312,185800,776153950,6330,6330,6330,6330,0
20240312,185700,776153950,6330,6330,6330,6330,0
20240312,185600,776153950,6330,6330,6330,6330,0
20240312,185500,776153950,6330,6330,6330,6330,0
20240312,185400,776153950,6330,6330,6330,6330,0
20240312,185300,776153950,6330,6330,6330,6330,3396
20240312,185200,776153950,6330,6330,6330,6330,0
20240312,185100,776153950,6330,6330,6330,6330,0
20240312,185000,776153950,6330,6330,6330,6330,0
20240312,184900,776153950,6330,6330,6330,6330,0
20240312,184800,776153950,6330,6330,6330,6330,0
20240312,184700,776153950,6330,6330,6330,6330,0
20240312,184600,776153950,6330,6330,6330,6330,0
20240312,184500,776153950,6330,6330,6330,6330,0
20240312,184400,776153950,6330,6330,6330,6330,0
20240312,184300,776153950,6330,6330,6330,6330,0
20240312,184200,776153950,6330,6330,6330,6330,0
20240312,184100,776153950,6330,6330,6330,6330,0
20240312,184000,776153950,6330,6330,6330,6330,0
20240312,183900,776153950,6330,6330,6330,6330,0
20240312,183800,776153950,6330,6330,6330,6330,0
20240312,183700,776153950,6330,6330,6330,6330,0
20240312,183600,776153950,6330,6330,6330,6330,0
20240312,183500,776153950,6330,6330,6330,6330,0
20240312,183400,776153950,6330,6330,6330,6330,0
20240312,183300,776153950,6330,6330,6330,6330,0
20240312,183200,776153950,6330,6330,6330,6330,0
20240312,183100,776153950,6330,6330,6330,6330,0
20240312,183000,776153950,6330,6330,6330,6330,0
20240312,182900,776153950,6330,6330,6330,6330,0
20240312,182800,776153950,6330,6330,6330,6330,0
20240312,182700,776153950,6330,6330,6330,6330,0
20240312,182600,776153950,6330,6330,6330,6330,0
20240312,182500,776153950,6330,6330,6330,6330,0
20240312,182400,776153950,6330,6330,6330,6330,0
20240312,182300,776153950,6330,6330,6330,6330,3396
20240312,182200,776153950,6330,6330,6330,6330,0
20240312,182100,776153950,6330,6330,6330,6330,0
20240312,182000,776153950,6330,6330,6330,6330,0
20240312,181900,776153950,6330,6330,6330,6330,0
20240312,181800,776153950,6330,6330,6330,6330,0
20240312,181700,776153950,6330,6330,6330,6330,0
20240312,181600,776153950,6330,6330,6330,6330,0
20240312,181500,776153950,6330,6330,6330,6330,0
20240312,181400,776153950,6330,6330,6330,6330,0
20240312,181300,776153950,6330,6330,6330,6330,0
20240312,181200,776153950,6330,6330,6330,6330,0
20240312,181100,776153950,6330,6330,6330,6330,0
20240312,181000,776153950,6330,6330,6330,6330,0
20240312,180900,776153950,6330,6330,6330,6330,0
20240312,180800,776153950,6330,6330,6330,6330,0
20240312,180700,776153950,6330,6330,6330,6330,0
20240312,180600,776153950,6330,6330,6330,6330,0
20240312,180500,776153950,6330,6330,6330,6330,0
20240312,180400,776153950,6330,6330,6330,6330,0
20240312,180300,776153950,6330,6330,6330,6330,0
20240312,180200,776153950,6330,6330,6330,6330,0
20240312,180100,776153950,6330,6330,6330,6330,0
20240312,180000,776153950,6330,6330,6330,6330,0
20240312,175900,776153950,6330,6330,6330,6330,0
20240312,175800,776153950,6330,6330,6330,6330,0
20240312,175700,776153950,6330,6330,6330,6330,0
20240312,175600,776153950,6330,6330,6330,6330,0
20240312,175500,776153950,6330,6330,6330,6330,0
20240312,175400,776153950,6330,6330,6330,6330,0
20240312,175300,776153950,6330,6330,6330,6330,3396
20240312,175200,776153950,6330,6330,6330,6330,0
20240312,175100,776153950,6330,6330,6330,6330,0
20240312,175000,776153950,6330,6330,6330,6330,0
20240312,174900,776153950,6330,6330,6330,6330,0
20240312,174800,776153950,6330,6330,6330,6330,0
20240312,174700,776153950,6330,6330,6330,6330,0
20240312,174600,776153950,6330,6330,6330,6330,0
20240312,174500,776153950,6330,6330,6330,6330,0
20240312,174400,776153950,6330,6330,6330,6330,0
20240312,174300,776153950,6330,6330,6330,6330,0
20240312,174200,776153950,6330,6330,6330,6330,0
20240312,174100,776153950,6330,6330,6330,6330,0
20240312,174000,776153950,6330,6330,6330,6330,0
20240312,173900,776153950,6330,6330,6330,6330,0
20240312,173800,776153950,6330,6330,6330,6330,0
20240312,173700,776153950,6330,6330,6330,6330,0
20240312,173600,776153950,6330,6330,6330,6330,0
20240312,173500,776153950,6330,6330,6330,6330,0
20240312,173400,776153950,6330,6330,6330,6330,0
20240312,173300,776153950,6330,6330,6330,6330,0
20240312,173200,776153950,6330,6330,6330,6330,0
20240312,173100,776153950,6330,6330,6330,6330,0
20240312,173000,776153950,6330,6330,6330,6330,0
20240312,172900,776153950,6330,6330,6330,6330,0
20240312,172800,776153950,6330,6330,6330,6330,0
20240312,172700,776153950,6330,6330,6330,6330,0
20240312,172600,776153950,6330,6330,6330,6330,0
20240312,172500,776153950,6330,6330,6330,6330,0
20240312,172400,776153950,6330,6330,6330,6330,0
20240312,172300,776153950,6330,6330,6330,6330,3396
20240312,172200,776153950,6330,6330,6330,6330,0
20240312,172100,776153950,6330,6330,6330,6330,0
20240312,172000,776153950,6330,6330,6330,6330,0
20240312,171900,776153950,6330,6330,6330,6330,0
20240312,171800,776153950,6330,6330,6330,6330,0
20240312,171700,776153950,6330,6330,6330,6330,0
20240312,171600,776153950,6330,6330,6330,6330,0
20240312,171500,776153950,6330,6330,6330,6330,0
20240312,171400,776153950,6330,6330,6330,6330,0
20240312,171300,776153950,6330,6330,6330,6330,0
20240312,171200,776153950,6330,6330,6330,6330,0
20240312,171100,776153950,6330,6330,6330,6330,0
20240312,171000,776153950,6330,6330,6330,6330,0
20240312,170900,776153950,6330,6330,6330,6330,0
20240312,170800,776153950,6330,6330,6330,6330,0
20240312,170700,776153950,6330,6330,6330,6330,0
20240312,170600,776153950,6330,6330,6330,6330,0
20240312,170500,776153950,6330,6330,6330,6330,0
20240312,170400,776153950,6330,6330,6330,6330,0
20240312,170300,776153950,6330,6330,6330,6330,0
20240312,170200,776153950,6330,6330,6330,6330,0
20240312,170100,776153950,6330,6330,6330,6330,0
20240312,170000,776153950,6330,6330,6330,6330,0
20240312,165900,776153950,6330,6330,6330,6330,0
20240312,165800,776153950,6330,6330,6330,6330,0
20240312,165700,776153950,6330,6330,6330,6330,0
20240312,165600,776153950,6330,6330,6330,6330,0
20240312,165500,776153950,6330,6330,6330,6330,0
20240312,165400,776153950,6330,6330,6330,6330,0
20240312,165300,776153950,6330,6330,6330,6330,3396
20240312,165200,776153950,6330,6330,6330,6330,0
20240312,165100,776153950,6330,6330,6330,6330,0
20240312,165000,776153950,6330,6330,6330,6330,0
20240312,164900,776153950,6330,6330,6330,6330,0
20240312,164800,776153950,6330,6330,6330,6330,0
20240312,164700,776153950,6330,6330,6330,6330,0
20240312,164600,776153950,6330,6330,6330,6330,0
20240312,164500,776153950,6330,6330,6330,6330,0
20240312,164400,776153950,6330,6330,6330,6330,0
20240312,164300,776153950,6330,6330,6330,6330,0
20240312,164200,776153950,6330,6330,6330,6330,0
20240312,164100,776153950,6330,6330,6330,6330,0
20240312,164000,776153950,6330,6330,6330,6330,0
20240312,163900,776153950,6330,6330,6330,6330,0
20240312,163800,776153950,6330,6330,6330,6330,0
20240312,163700,776153950,6330,6330,6330,6330,0
20240312,163600,776153950,6330,6330,6330,6330,0
20240312,163500,776153950,6330,6330,6330,6330,0
20240312,163400,776153950,6330,6330,6330,6330,0
20240312,163300,776153950,6330,6330,6330,6330,0
20240312,163200,776153950,6330,6330,6330,6330,0
20240312,163100,776153950,6330,6330,6330,6330,0
20240312,163000,776153950,6330,6330,6330,6330,0
20240312,162900,776153950,6330,6330,6330,6330,0
20240312,162800,776153950,6330,6330,6330,6330,0
20240312,162700,776153950,6330,6330,6330,6330,0
20240312,162600,776153950,6330,6330,6330,6330,0
20240312,162500,776153950,6330,6330,6330,6330,0
20240312,162400,776153950,6330,6330,6330,6330,0
20240312,162300,776153950,6330,6330,6330,6330,3396
20240312,162200,776153950,6330,6330,6330,6330,0
20240312,162100,776153950,6330,6330,6330,6330,0
20240312,162000,776153950,6330,6330,6330,6330,0
20240312,161900,776153950,6330,6330,6330,6330,0
20240312,161800,776153950,6330,6330,6330,6330,0
20240312,161700,776153950,6330,6330,6330,6330,0
20240312,161600,776153950,6330,6330,6330,6330,0
20240312,161500,776153950,6330,6330,6330,6330,0
20240312,161400,776153950,6330,6330,6330,6330,0
20240312,161300,776153950,6330,6330,6330,6330,0
20240312,161200,776153950,6330,6330,6330,6330,0
20240312,161100,776153950,6330,6330,6330,6330,0
20240312,161000,776153950,6330,6330,6330,6330,0
20240312,160900,776153950,6330,6330,6330,6330,0
20240312,160800,776153950,6330,6330,6330,6330,0
20240312,160700,776153950,6330,6330,6330,6330,0
20240312,160600,776153950,6330,6330,6330,6330,0
20240312,160500,776153950,6330,6330,6330,6330,0
20240312,160400,776153950,6330,6330,6330,6330,0
20240312,160300,776153950,6330,6330,6330,6330,0
20240312,160200,776153950,6330,6330,6330,6330,0
20240312,160100,776153950,6330,6330,6330,6330,0
20240312,160000,776153950,6330,6330,6330,6330,0
20240312,155900,776153950,6330,6330,6330,6330,0
20240312,155800,776153950,6330,6330,6330,6330,0
20240312,155700,776153950,6330,6330,6330,6330,0
20240312,155600,776153950,6330,6330,6330,6330,0
20240312,155500,776153950,6330,6330,6330,6330,0
20240312,155400,776153950,6330,6330,6330,6330,0
20240312,155300,776153950,6330,6330,6330,6330,3396
20240312,155200,776153950,6330,6330,6330,6330,0
20240312,155100,776153950,6330,6330,6330,6330,0
20240312,155000,776153950,6330,6330,6330,6330,0
20240312,154900,776153950,6330,6330,6330,6330,0
20240312,154800,776153950,6330,6330,6330,6330,0
20240312,154700,776153950,6330,6330,6330,6330,0
20240312,154600,776153950,6330,6330,6330,6330,0
20240312,154500,776153950,6330,6330,6330,6330,0
20240312,154400,776153950,6330,6330,6330,6330,0
20240312,154300,776153950,6330,6330,6330,6330,0
20240312,154200,776153950,6330,6330,6330,6330,0
20240312,154100,776153950,6330,6330,6330,6330,0
20240312,154000,776153950,6330,6330,6330,6330,0
20240312,153900,776153950,6330,6330,6330,6330,0
20240312,153800,776153950,6330,6330,6330,6330,0
20240312,153700,776153950,6330,6330,6330,6330,0
20240312,153600,776153950,6330,6330,6330,6330,0
20240312,153500,776153950,6330,6330,6330,6330,0
20240312,153400,776153950,6330,6330,6330,6330,0
20240312,153300,776153950,6330,6330,6330,6330,0
20240312,153200,776153950,6330,6330,6330,6330,0
20240312,153100,776153950,6330,6330,6330,6330,0
20240312,153000,776153950,6330,6330,6330,6330,3396
20240312,152900,754657270,6320,6320,6320,6320,0
20240312,152800,754657270,6320,6320,6320,6320,0
20240312,152700,754657270,6320,6320,6320,6320,0
20240312,152600,754657270,6320,6320,6320,6320,0
20240312,152500,754657270,6320,6320,6320,6320,0
20240312,152400,754657270,6320,6320,6320,6320,0
20240312,152300,754657270,6320,6320,6320,6320,0
20240312,152200,754657270,6320,6320,6320,6320,0
20240312,152100,754657270,6320,6320,6320,6320,0
20240312,152000,754657270,6320,6320,6320,6320,0
20240312,151900,754657270,6320,6290,6320,6290,678
20240312,151800,750380330,6310,6310,6310,6290,402
20240312,151700,747851710,6290,6300,6300,6290,151
20240312,151600,746901010,6310,6300,6310,6300,1077
20240312,151500,740111150,6300,6300,6300,6300,66
20240312,151400,739695350,6310,6310,6310,6310,0
20240312,151300,739695350,6310,6310,6310,6300,1002
20240312,151200,733377450,6310,6310,6310,6310,1482
20240312,151100,724026030,6310,6310,6310,6300,1272
20240312,151000,716002710,6310,6310,6310,6310,951
20240312,150900,710001900,6290,6300,6300,6290,21
20240312,150800,709869800,6310,6310,6310,6310,65
20240312,150700,709459650,6310,6310,6310,6300,174
20240312,150600,708361720,6310,6300,6310,6290,1509
20240312,150500,698856920,6320,6310,6320,6310,19
20240312,150400,698737020,6320,6320,6320,6310,181
20240312,150300,697593260,6320,6300,6320,6300,1529
20240312,150200,687944960,6300,6290,6300,6290,660
20240312,150100,683787160,6300,6290,6300,6290,114
20240312,150000,683069090,6300,6300,6300,6290,867
20240312,145900,677614650,6300,6300,6300,6300,755
20240312,145800,672858150,6300,6300,6300,6300,145
20240312,145700,671944650,6300,6300,6310,6300,867
20240312,145600,666480300,6300,6300,6310,6300,1778
20240312,145500,655272090,6300,6300,6300,6300,552
20240312,145400,651794490,6310,6280,6310,6280,4245
20240312,145300,625070980,6280,6240,6280,6240,2003
20240312,145200,612518790,6250,6250,6250,6250,12
20240312,145100,612443790,6250,6250,6250,6250,315
20240312,145000,610475040,6250,6250,6250,6250,50
20240312,144900,610162540,6250,6250,6250,6250,20
20240312,144800,610037540,6260,6240,6260,6240,380
20240312,144700,607661800,6250,6250,6250,6250,0
20240312,144600,607661800,6250,6250,6250,6250,1
20240312,144500,607655550,6200,6200,6200,6200,3
20240312,144400,607636950,6230,6230,6230,6230,723
20240312,144300,603132660,6240,6240,6240,6240,0
20240312,144200,603132660,6240,6230,6240,6230,294
20240312,144100,601300490,6230,6230,6240,6230,21
20240312,144000,601169650,6230,6230,6230,6230,18
20240312,143900,601057510,6240,6240,6240,6240,0
20240312,143800,601057510,6240,6240,6240,6240,65
20240312,143700,600651910,6230,6230,6230,6230,995
20240312,143600,594453060,6230,6230,6230,6230,0
20240312,143500,594453060,6230,6230,6230,6230,1005
20240312,143400,588191910,6230,6230,6230,6230,10
20240312,143300,588129610,6230,6230,6230,6230,2000
20240312,143200,575669610,6230,6230,6230,6230,0
20240312,143100,575669610,6230,6220,6230,6220,2000
20240312,143000,563210230,6220,6220,6220,6220,0
20240312,142900,563210230,6220,6220,6220,6220,0
20240312,142800,563210230,6220,6220,6220,6220,0
20240312,142700,563210230,6220,6220,6220,6220,0
20240312,142600,563210230,6220,6220,6220,6220,0
20240312,142500,563210230,6220,6220,6220,6220,0
20240312,142400,563210230,6220,6220,6220,6220,0
20240312,142300,563210230,6220,6190,6220,6190,5
20240312,142200,563179200,6180,6200,6200,6140,5348
20240312,142100,530202660,6220,6220,6220,6220,0
20240312,142000,530202660,6220,6220,6220,6220,352
20240312,141900,528013220,6220,6220,6220,6220,60
20240312,141800,527640020,6220,6210,6220,6210,588
20240312,141700,523983270,6210,6210,6210,6210,0
20240312,141600,523983270,6210,6210,6210,6210,12
20240312,141500,523908750,6200,6200,6200,6200,1002
20240312,141400,517696350,6200,6180,6200,6180,1000
20240312,141300,511497690,6170,6170,6170,6170,3
20240312,141200,511479180,6190,6190,6190,6190,0
20240312,141100,511479180,6190,6190,6190,6190,0
20240312,141000,511479180,6190,6190,6190,6190,0
20240312,140900,511479180,6190,6190,6190,6190,0
20240312,140800,511479180,6190,6170,6190,6170,6
20240312,140700,511442140,6170,6170,6170,6170,0
20240312,140600,511442140,6170,6170,6170,6170,0
20240312,140500,511442140,6170,6170,6170,6170,100
20240312,140400,510825140,6170,6170,6170,6170,2
20240312,140300,510812800,6170,6170,6170,6170,0
20240312,140200,510812800,6170,6170,6170,6170,42
20240312,140100,510553660,6170,6170,6170,6170,20
20240312,140000,510430260,6170,6170,6170,6170,1
20240312,135900,510424090,6170,6170,6170,6170,56
20240312,135800,510078570,6170,6170,6170,6170,0
20240312,135700,510078570,6170,6170,6170,6170,1
20240312,135600,510072400,6150,6150,6150,6150,207
20240312,135500,508799350,6150,6150,6170,6150,1540
20240312,135400,499298350,6150,6150,6150,6150,0
20240312,135300,499298350,6150,6150,6150,6150,0
20240312,135200,499298350,6150,6150,6150,6150,0
20240312,135100,499298350,6150,6160,6160,6150,360
20240312,135000,497080760,6170,6170,6170,6170,6
20240312,134900,497043740,6170,6170,6170,6170,10
20240312,134800,496982040,6160,6160,6160,6160,30
20240312,134700,496797240,6160,6160,6160,6160,24
20240312,134600,496649400,6160,6160,6160,6160,0
20240312,134500,496649400,6160,6160,6160,6160,10
20240312,134400,496587800,6160,6160,6160,6160,3
20240312,134300,496569320,6160,6160,6160,6150,103
20240312,134200,495934900,6160,6160,6160,6160,0
20240312,134100,495934900,6160,6170,6170,6160,8
20240312,134000,495885610,6170,6170,6170,6170,0
20240312,133900,495885610,6170,6170,6170,6170,210
20240312,133800,494589910,6190,6190,6190,6190,1
20240312,133700,494583720,6170,6170,6170,6170,27
20240312,133600,494417130,6170,6170,6170,6170,0
20240312,133500,494417130,6170,6170,6170,6170,497
20240312,133400,491350640,6170,6160,6170,6160,5
20240312,133300,491319810,6160,6160,6160,6160,1728
20240312,133200,480675330,6160,6160,6160,6160,14
20240312,133100,480589090,6170,6170,6170,6170,0
20240312,133000,480589090,6170,6170,6170,6170,0
20240312,132900,480589090,6170,6170,6170,6170,0
20240312,132800,480589090,6170,6170,6170,6170,2
20240312,132700,480576750,6170,6170,6170,6170,0
20240312,132600,480576750,6170,6170,6170,6170,0
20240312,132500,480576750,6170,6170,6170,6170,0
20240312,132400,480576750,6170,6170,6170,6170,915
20240312,132300,474931200,6200,6200,6200,6200,0
20240312,132200,474931200,6200,6180,6200,6180,67
20240312,132100,474517060,6180,6180,6180,6180,139
20240312,132000,473658040,6190,6190,6190,6190,21
20240312,131900,473528050,6190,6190,6190,6190,344
20240312,131800,471398690,6190,6190,6190,6190,0
20240312,131700,471398690,6190,6190,6190,6190,2
20240312,131600,471386310,6210,6210,6210,6210,0
20240312,131500,471386310,6210,6210,6210,6210,0
20240312,131400,471386310,6210,6210,6210,6210,0
20240312,131300,471386310,6210,6210,6210,6210,0
20240312,131200,471386310,6210,6210,6210,6210,0
20240312,131100,471386310,6210,6210,6210,6210,0
20240312,131000,471386310,6210,6210,6210,6210,160
20240312,130900,470392710,6220,6220,6220,6220,0
20240312,130800,470392710,6220,6220,6220,6220,0
20240312,130700,470392710,6220,6220,6220,6220,0
20240312,130600,470392710,6220,6220,6220,6220,0
20240312,130500,470392710,6220,6220,6220,6220,0
20240312,130400,470392710,6220,6220,6220,6220,0
20240312,130300,470392710,6220,6220,6220,6220,0
20240312,130200,470392710,6220,6220,6220,6220,0
20240312,130100,470392710,6220,6220,6220,6220,1607
20240312,130000,460397170,6220,6220,6220,6220,0
20240312,125900,460397170,6220,6220,6220,6220,1
20240312,125800,460390950,6180,6180,6180,6180,0
20240312,125700,460390950,6180,6180,6180,6180,0
20240312,125600,460390950,6180,6180,6180,6180,62
20240312,125500,460007790,6180,6180,6180,6180,90
20240312,125400,459451590,6180,6180,6180,6180,0
20240312,125300,459451590,6180,6180,6180,6180,29
20240312,125200,459272370,6190,6190,6190,6190,25
20240312,125100,459117620,6190,6190,6190,6190,425
20240312,125000,456486870,6190,6190,6190,6190,0
20240312,124900,456486870,6190,6190,6190,6190,14
20240312,124800,456400210,6200,6200,6200,6200,0
20240312,124700,456400210,6200,6200,6200,6200,0
20240312,124600,456400210,6200,6200,6200,6200,0
20240312,124500,456400210,6200,6200,6200,6200,0
20240312,124400,456400210,6200,6190,6200,6190,6
20240312,124300,456363030,6190,6190,6190,6190,0
20240312,124200,456363030,6190,6190,6190,6190,21
20240312,124100,456233040,6190,6190,6190,6190,80
20240312,124000,455737840,6190,6190,6190,6190,152
20240312,123900,454796960,6190,6190,6190,6190,214
20240312,123800,453472300,6190,6190,6190,6190,321
20240312,123700,451485310,6220,6220,6220,6220,0
20240312,123600,451485310,6220,6220,6220,6220,0
20240312,123500,451485310,6220,6220,6220,6220,0
20240312,123400,451485310,6220,6220,6220,6220,0
20240312,123300,451485310,6220,6220,6220,6220,0
20240312,123200,451485310,6220,6220,6220,6220,0
20240312,123100,451485310,6220,6220,6220,6220,0
20240312,123000,451485310,6220,6220,6220,6220,0
20240312,122900,451485310,6220,6220,6220,6220,0
20240312,122800,451485310,6220,6220,6220,6220,0
20240312,122700,451485310,6220,6220,6220,6220,1
20240312,122600,451479090,6190,6170,6190,6170,255
20240312,122500,449903640,6170,6170,6170,6170,0
20240312,122400,449903640,6170,6170,6170,6170,5
20240312,122300,449872790,6200,6200,6200,6200,0
20240312,122200,449872790,6200,6200,6200,6200,0
20240312,122100,449872790,6200,6200,6200,6200,0
20240312,122000,449872790,6200,6200,6200,6200,0
20240312,121900,449872790,6200,6200,6200,6200,0
20240312,121800,449872790,6200,6200,6200,6200,0
20240312,121700,449872790,6200,6190,6200,6160,1271
20240312,121600,442025880,6200,6200,6200,6200,0
20240312,121500,442025880,6200,6200,6200,6190,405
20240312,121400,439514890,6210,6220,6220,6210,342
20240312,121300,437391060,6210,6220,6220,6210,515
20240312,121200,434187860,6220,6220,6220,6220,1
20240312,121100,434181640,6230,6230,6230,6230,50
20240312,121000,433870140,6230,6230,6230,6230,0
20240312,120900,433870140,6230,6230,6230,6230,1
20240312,120800,433863910,6220,6220,6220,6220,0
20240312,120700,433863910,6220,6220,6220,6220,0
20240312,120600,433863910,6220,6220,6220,6220,2
20240312,120500,433851470,6220,6220,6220,6220,0
20240312,120400,433851470,6220,6220,6220,6220,0
20240312,120300,433851470,6220,6220,6220,6220,0
20240312,120200,433851470,6220,6230,6230,6220,512
20240312,120100,430666340,6230,6230,6230,6230,1
20240312,120000,430660110,6230,6230,6230,6230,50
20240312,115900,430348610,6230,6230,6230,6230,3
20240312,115800,430329920,6230,6230,6230,6230,4
20240312,115700,430305000,6230,6230,6230,6230,88
20240312,115600,429756760,6230,6230,6230,6230,0
20240312,115500,429756760,6230,6230,6230,6230,0
20240312,115400,429756760,6230,6230,6230,6230,0
20240312,115300,429756760,6230,6230,6230,6230,1
20240312,115200,429750530,6230,6230,6230,6230,1
20240312,115100,429744300,6220,6220,6220,6220,1
20240312,115000,429738080,6220,6220,6220,6220,0
20240312,114900,429738080,6220,6220,6220,6220,0
20240312,114800,429738080,6220,6220,6220,6220,0
20240312,114700,429738080,6220,6220,6220,6220,0
20240312,114600,429738080,6220,6220,6220,6220,0
20240312,114500,429738080,6220,6220,6220,6220,1
20240312,114400,429731860,6210,6210,6210,6210,0
20240312,114300,429731860,6210,6210,6210,6210,0
20240312,114200,429731860,6210,6210,6210,6210,0
20240312,114100,429731860,6210,6210,6210,6210,0
20240312,114000,429731860,6210,6230,6230,6210,1000
20240312,113900,423513710,6230,6230,6230,6230,0
20240312,113800,423513710,6230,6230,6230,6230,2
20240312,113700,423501250,6230,6230,6230,6230,17
20240312,113600,423395340,6230,6230,6230,6230,55
20240312,113500,423052690,6230,6230,6230,6230,424
20240312,113400,420411170,6240,6230,6240,6230,8
20240312,113300,420361320,6230,6230,6230,6230,208
20240312,113200,419065480,6250,6250,6250,6250,0
20240312,113100,419065480,6250,6250,6250,6250,0
20240312,113000,419065480,6250,6250,6250,6250,200
20240312,112900,417815480,6230,6230,6230,6230,12
20240312,112800,417740720,6230,6230,6230,6230,29
20240312,112700,417560050,6230,6230,6230,6230,298
20240312,112600,415703510,6240,6240,6240,6230,506
20240312,112500,412546080,6240,6240,6240,6240,53
20240312,112400,412215360,6240,6250,6250,6240,29
20240312,112300,412034390,6250,6250,6250,6250,0
20240312,112200,412034390,6250,6250,6250,6250,0
20240312,112100,412034390,6250,6250,6250,6250,0
20240312,112000,412034390,6250,6250,6250,6250,0
20240312,111900,412034390,6250,6240,6250,6240,27
20240312,111800,411865710,6260,6260,6260,6260,0
20240312,111700,411865710,6260,6250,6260,6250,300
20240312,111600,409987730,6260,6230,6260,6230,46
20240312,111500,409700330,6230,6230,6230,6230,6
20240312,111400,409662950,6230,6230,6230,6220,167
20240312,111300,408622770,6220,6220,6220,6220,5
20240312,111200,408591670,6220,6220,6220,6220,3
20240312,111100,408573010,6230,6230,6230,6230,0
20240312,111000,408573010,6230,6230,6230,6230,86
20240312,110900,408037230,6230,6220,6230,6220,83
20240312,110800,407520660,6220,6220,6220,6220,47
20240312,110700,407228320,6220,6220,6220,6210,813
20240312,110600,402178460,6220,6220,6220,6220,11
20240312,110500,402110040,6220,6220,6220,6220,0
20240312,110400,402110040,6220,6220,6220,6220,0
20240312,110300,402110040,6220,6230,6230,6220,1420
20240312,110200,393276720,6230,6230,6230,6230,11
20240312,110100,393208190,6230,6240,6240,6230,48
20240312,110000,392909140,6230,6230,6230,6230,0
20240312,105900,392909140,6230,6230,6230,6230,1
20240312,105800,392902910,6220,6230,6230,6220,2281
20240312,105700,378714230,6230,6250,6250,6230,608
20240312,105600,374926220,6270,6270,6270,6270,0
20240312,105500,374926220,6270,6270,6270,6270,1
20240312,105400,374919950,6250,6250,6250,6250,50
20240312,105300,374607450,6280,6270,6280,6270,10
20240312,105200,374544740,6270,6270,6270,6270,1
20240312,105100,374538470,6280,6280,6280,6280,1
20240312,105000,374532190,6280,6280,6280,6280,48
20240312,104900,374230750,6270,6270,6270,6270,805
20240312,104800,369183400,6270,6270,6270,6270,0
20240312,104700,369183400,6270,6270,6270,6270,0
20240312,104600,369183400,6270,6240,6270,6240,2
20240312,104500,369170890,6270,6270,6270,6270,1
20240312,104400,369164620,6270,6270,6270,6270,0
20240312,104300,369164620,6270,6270,6270,6270,0
20240312,104200,369164620,6270,6240,6270,6240,4
20240312,104100,369139630,6230,6230,6230,6230,0
20240312,104000,369139630,6230,6230,6230,6230,5
20240312,103900,369108480,6230,6230,6230,6230,0
20240312,103800,369108480,6230,6230,6230,6230,340
20240312,103700,366990280,6240,6240,6240,6240,0
20240312,103600,366990280,6240,6240,6240,6240,50
20240312,103500,366678280,6240,6240,6240,6240,0
20240312,103400,366678280,6240,6240,6240,6240,4
20240312,103300,366653320,6240,6240,6240,6240,10
20240312,103200,366590920,6240,6240,6240,6240,106
20240312,103100,365929480,6240,6240,6240,6240,158
20240312,103000,364943560,6230,6250,6250,6230,1000
20240312,102900,358707060,6250,6250,6250,6250,0
20240312,102800,358707060,6250,6280,6280,6250,17
20240312,102700,358600360,6280,6260,6280,6260,149
20240312,102600,357666200,6270,6270,6270,6270,5
20240312,102500,357634850,6260,6260,6260,6260,0
20240312,102400,357634850,6260,6270,6270,6260,1161
20240312,102300,350360380,6280,6280,6280,6280,197
20240312,102200,349123220,6280,6280,6280,6280,502
20240312,102100,345970660,6290,6300,6300,6270,196
20240312,102000,344737330,6290,6260,6300,6260,4711
20240312,101900,315179110,6260,6250,6260,6250,2023
20240312,101800,302530130,6240,6250,6250,6240,199
20240312,101700,301288120,6250,6250,6250,6250,0
20240312,101600,301288120,6250,6250,6250,6250,0
20240312,101500,301288120,6250,6260,6260,6240,16
20240312,101400,301188200,6260,6220,6260,6220,11630
20240312,101300,228595400,6220,6210,6220,6210,12
20240312,101200,228520860,6210,6210,6210,6210,12
20240312,101100,228446340,6220,6220,6220,6220,0
20240312,101000,228446340,6220,6220,6220,6220,0
20240312,100900,228446340,6220,6210,6220,6210,322
20240312,100800,226443550,6220,6220,6220,6220,0
20240312,100700,226443550,6220,6220,6220,6220,0
20240312,100600,226443550,6220,6210,6220,6210,878
20240312,100500,220991120,6200,6200,6200,6200,0
20240312,100400,220991120,6200,6200,6200,6200,138
20240312,100300,220135520,6210,6210,6210,6210,0
20240312,100200,220135520,6210,6210,6210,6210,127
20240312,100100,219346850,6220,6220,6220,6220,15
20240312,100000,219253550,6220,6220,6220,6220,0
20240312,095900,219253550,6220,6220,6220,6220,1
20240312,095800,219247330,6220,6220,6220,6220,26
20240312,095700,219085610,6220,6210,6220,6210,96
20240312,095600,218489280,6210,6210,6210,6210,0
20240312,095500,218489280,6210,6210,6210,6210,0
20240312,095400,218489280,6210,6210,6210,6210,223
20240312,095300,217104450,6210,6210,6210,6210,271
20240312,095200,215421540,6210,6210,6210,6210,1503
20240312,095100,206087910,6210,6200,6210,6200,484
20240312,095000,203084270,6200,6200,6200,6200,6
20240312,094900,203047070,6200,6200,6200,6200,61
20240312,094800,202668870,6200,6200,6200,6200,228
20240312,094700,201255270,6200,6200,6200,6200,1
20240312,094600,201249070,6180,6180,6180,6180,1
20240312,094500,201242890,6210,6200,6210,6200,4
20240312,094400,201218060,6210,6170,6210,6170,3
20240312,094300,201199470,6210,6210,6210,6210,0
20240312,094200,201199470,6210,6210,6210,6210,0
20240312,094100,201199470,6210,6180,6210,6180,3100
20240312,094000,182038470,6180,6180,6180,6180,11
20240312,093900,181970490,6190,6190,6190,6190,0
20240312,093800,181970490,6190,6190,6190,6190,451
20240312,093700,179178800,6180,6180,6180,6180,4
20240312,093600,179154080,6170,6170,6170,6170,0
20240312,093500,179154080,6170,6170,6170,6160,1500
20240312,093400,169904080,6210,6210,6210,6210,17
20240312,093300,169798510,6170,6210,6210,6170,721
20240312,093200,165347440,6210,6210,6210,6210,113
20240312,093100,164645710,6180,6180,6180,6180,250
20240312,093000,163100710,6180,6180,6180,6180,2
20240312,092900,163088350,6180,6180,6180,6180,0
20240312,092800,163088350,6180,6180,6180,6180,1298
20240312,092700,155066710,6180,6190,6190,6180,205
20240312,092600,153799280,6180,6180,6180,6180,0
20240312,092500,153799280,6180,6180,6180,6180,100
20240312,092400,153181280,6180,6180,6180,6180,25
20240312,092300,153026780,6180,6180,6180,6180,0
20240312,092200,153026780,6180,6180,6180,6180,0
20240312,092100,153026780,6180,6180,6180,6180,0
20240312,092000,153026780,6180,6180,6180,6180,0
20240312,091900,153026780,6180,6180,6180,6180,1
20240312,091800,153020600,6180,6220,6220,6180,27
20240312,091700,152852740,6220,6220,6220,6220,0
20240312,091600,152852740,6220,6220,6220,6220,214
20240312,091500,151521660,6220,6220,6220,6220,300
20240312,091400,149655660,6220,6190,6230,6180,3932
20240312,091300,125222120,6150,6150,6150,6150,20
20240312,091200,125099120,6190,6150,6190,6140,191
20240312,091100,123921100,6170,6150,6170,6140,84
20240312,091000,123405060,6150,6150,6150,6150,624
20240312,090900,119567460,6160,6160,6160,6150,2093
20240312,090800,106690620,6150,6150,6150,6150,1
20240312,090700,106684470,6190,6190,6190,6190,33
20240312,090600,106480200,6150,6170,6190,6150,1689
20240312,090500,96055720,6190,6190,6190,6190,15
20240312,090400,95962870,6190,6160,6190,6160,441
20240312,090300,93236250,6190,6190,6190,6190,0
20240312,090200,93236250,6190,6190,6200,6160,323
20240312,090100,91234840,6210,6180,6220,6170,174
20240312,090000,90159950,6160,6250,6280,6030,14496