KissMeData/208370/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,203400,1067482550,6150,6150,6150,6150,4076
20240304,203300,1067482550,6150,6150,6150,6150,0
20240304,203200,1067482550,6150,6150,6150,6150,0
20240304,203100,1067482550,6150,6150,6150,6150,0
20240304,203000,1067482550,6150,6150,6150,6150,0
20240304,202900,1067482550,6150,6150,6150,6150,0
20240304,202800,1067482550,6150,6150,6150,6150,0
20240304,202700,1067482550,6150,6150,6150,6150,0
20240304,202600,1067482550,6150,6150,6150,6150,0
20240304,202500,1067482550,6150,6150,6150,6150,0
20240304,202400,1067482550,6150,6150,6150,6150,0
20240304,202300,1067482550,6150,6150,6150,6150,0
20240304,202200,1067482550,6150,6150,6150,6150,0
20240304,202100,1067482550,6150,6150,6150,6150,0
20240304,202000,1067482550,6150,6150,6150,6150,0
20240304,201900,1067482550,6150,6150,6150,6150,0
20240304,201800,1067482550,6150,6150,6150,6150,0
20240304,201700,1067482550,6150,6150,6150,6150,0
20240304,201600,1067482550,6150,6150,6150,6150,0
20240304,201500,1067482550,6150,6150,6150,6150,0
20240304,201400,1067482550,6150,6150,6150,6150,0
20240304,201300,1067482550,6150,6150,6150,6150,0
20240304,201200,1067482550,6150,6150,6150,6150,0
20240304,201100,1067482550,6150,6150,6150,6150,0
20240304,201000,1067482550,6150,6150,6150,6150,0
20240304,200900,1067482550,6150,6150,6150,6150,0
20240304,200800,1067482550,6150,6150,6150,6150,0
20240304,200700,1067482550,6150,6150,6150,6150,0
20240304,200600,1067482550,6150,6150,6150,6150,0
20240304,200500,1067482550,6150,6150,6150,6150,0
20240304,200400,1067482550,6150,6150,6150,6150,4076
20240304,200300,1067482550,6150,6150,6150,6150,0
20240304,200200,1067482550,6150,6150,6150,6150,0
20240304,200100,1067482550,6150,6150,6150,6150,0
20240304,200000,1067482550,6150,6150,6150,6150,0
20240304,195900,1067482550,6150,6150,6150,6150,0
20240304,195800,1067482550,6150,6150,6150,6150,0
20240304,195700,1067482550,6150,6150,6150,6150,0
20240304,195600,1067482550,6150,6150,6150,6150,0
20240304,195500,1067482550,6150,6150,6150,6150,0
20240304,195400,1067482550,6150,6150,6150,6150,0
20240304,195300,1067482550,6150,6150,6150,6150,0
20240304,195200,1067482550,6150,6150,6150,6150,0
20240304,195100,1067482550,6150,6150,6150,6150,0
20240304,195000,1067482550,6150,6150,6150,6150,0
20240304,194900,1067482550,6150,6150,6150,6150,0
20240304,194800,1067482550,6150,6150,6150,6150,0
20240304,194700,1067482550,6150,6150,6150,6150,0
20240304,194600,1067482550,6150,6150,6150,6150,0
20240304,194500,1067482550,6150,6150,6150,6150,0
20240304,194400,1067482550,6150,6150,6150,6150,0
20240304,194300,1067482550,6150,6150,6150,6150,0
20240304,194200,1067482550,6150,6150,6150,6150,0
20240304,194100,1067482550,6150,6150,6150,6150,0
20240304,194000,1067482550,6150,6150,6150,6150,0
20240304,193900,1067482550,6150,6150,6150,6150,0
20240304,193800,1067482550,6150,6150,6150,6150,0
20240304,193700,1067482550,6150,6150,6150,6150,0
20240304,193600,1067482550,6150,6150,6150,6150,0
20240304,193500,1067482550,6150,6150,6150,6150,0
20240304,193400,1067482550,6150,6150,6150,6150,4076
20240304,193300,1067482550,6150,6150,6150,6150,0
20240304,193200,1067482550,6150,6150,6150,6150,0
20240304,193100,1067482550,6150,6150,6150,6150,0
20240304,193000,1067482550,6150,6150,6150,6150,0
20240304,192900,1067482550,6150,6150,6150,6150,0
20240304,192800,1067482550,6150,6150,6150,6150,0
20240304,192700,1067482550,6150,6150,6150,6150,0
20240304,192600,1067482550,6150,6150,6150,6150,0
20240304,192500,1067482550,6150,6150,6150,6150,0
20240304,192400,1067482550,6150,6150,6150,6150,0
20240304,192300,1067482550,6150,6150,6150,6150,0
20240304,192200,1067482550,6150,6150,6150,6150,0
20240304,192100,1067482550,6150,6150,6150,6150,0
20240304,192000,1067482550,6150,6150,6150,6150,0
20240304,191900,1067482550,6150,6150,6150,6150,0
20240304,191800,1067482550,6150,6150,6150,6150,0
20240304,191700,1067482550,6150,6150,6150,6150,0
20240304,191600,1067482550,6150,6150,6150,6150,0
20240304,191500,1067482550,6150,6150,6150,6150,0
20240304,191400,1067482550,6150,6150,6150,6150,0
20240304,191300,1067482550,6150,6150,6150,6150,0
20240304,191200,1067482550,6150,6150,6150,6150,0
20240304,191100,1067482550,6150,6150,6150,6150,0
20240304,191000,1067482550,6150,6150,6150,6150,0
20240304,190900,1067482550,6150,6150,6150,6150,0
20240304,190800,1067482550,6150,6150,6150,6150,0
20240304,190700,1067482550,6150,6150,6150,6150,0
20240304,190600,1067482550,6150,6150,6150,6150,0
20240304,190500,1067482550,6150,6150,6150,6150,0
20240304,190400,1067482550,6150,6150,6150,6150,4076
20240304,190300,1067482550,6150,6150,6150,6150,0
20240304,190200,1067482550,6150,6150,6150,6150,0
20240304,190100,1067482550,6150,6150,6150,6150,0
20240304,190000,1067482550,6150,6150,6150,6150,0
20240304,185900,1067482550,6150,6150,6150,6150,0
20240304,185800,1067482550,6150,6150,6150,6150,0
20240304,185700,1067482550,6150,6150,6150,6150,0
20240304,185600,1067482550,6150,6150,6150,6150,0
20240304,185500,1067482550,6150,6150,6150,6150,0
20240304,185400,1067482550,6150,6150,6150,6150,0
20240304,185300,1067482550,6150,6150,6150,6150,0
20240304,185200,1067482550,6150,6150,6150,6150,0
20240304,185100,1067482550,6150,6150,6150,6150,0
20240304,185000,1067482550,6150,6150,6150,6150,0
20240304,184900,1067482550,6150,6150,6150,6150,0
20240304,184800,1067482550,6150,6150,6150,6150,0
20240304,184700,1067482550,6150,6150,6150,6150,0
20240304,184600,1067482550,6150,6150,6150,6150,0
20240304,184500,1067482550,6150,6150,6150,6150,0
20240304,184400,1067482550,6150,6150,6150,6150,0
20240304,184300,1067482550,6150,6150,6150,6150,0
20240304,184200,1067482550,6150,6150,6150,6150,0
20240304,184100,1067482550,6150,6150,6150,6150,0
20240304,184000,1067482550,6150,6150,6150,6150,0
20240304,183900,1067482550,6150,6150,6150,6150,0
20240304,183800,1067482550,6150,6150,6150,6150,0
20240304,183700,1067482550,6150,6150,6150,6150,0
20240304,183600,1067482550,6150,6150,6150,6150,0
20240304,183500,1067482550,6150,6150,6150,6150,0
20240304,183400,1067482550,6150,6150,6150,6150,4076
20240304,183300,1067482550,6150,6150,6150,6150,0
20240304,183200,1067482550,6150,6150,6150,6150,0
20240304,183100,1067482550,6150,6150,6150,6150,0
20240304,183000,1067482550,6150,6150,6150,6150,0
20240304,182900,1067482550,6150,6150,6150,6150,0
20240304,182800,1067482550,6150,6150,6150,6150,0
20240304,182700,1067482550,6150,6150,6150,6150,0
20240304,182600,1067482550,6150,6150,6150,6150,0
20240304,182500,1067482550,6150,6150,6150,6150,0
20240304,182400,1067482550,6150,6150,6150,6150,0
20240304,182300,1067482550,6150,6150,6150,6150,0
20240304,182200,1067482550,6150,6150,6150,6150,0
20240304,182100,1067482550,6150,6150,6150,6150,0
20240304,182000,1067482550,6150,6150,6150,6150,0
20240304,181900,1067482550,6150,6150,6150,6150,0
20240304,181800,1067482550,6150,6150,6150,6150,0
20240304,181700,1067482550,6150,6150,6150,6150,0
20240304,181600,1067482550,6150,6150,6150,6150,0
20240304,181500,1067482550,6150,6150,6150,6150,0
20240304,181400,1067482550,6150,6150,6150,6150,0
20240304,181300,1067482550,6150,6150,6150,6150,0
20240304,181200,1067482550,6150,6150,6150,6150,0
20240304,181100,1067482550,6150,6150,6150,6150,0
20240304,181000,1067482550,6150,6150,6150,6150,0
20240304,180900,1067482550,6150,6150,6150,6150,0
20240304,180800,1067482550,6150,6150,6150,6150,0
20240304,180700,1067482550,6150,6150,6150,6150,0
20240304,180600,1067482550,6150,6150,6150,6150,0
20240304,180500,1067482550,6150,6150,6150,6150,0
20240304,180400,1067482550,6150,6150,6150,6150,4076
20240304,180300,1067482550,6150,6150,6150,6150,0
20240304,180200,1067482550,6150,6150,6150,6150,0
20240304,180100,1067482550,6150,6150,6150,6150,0
20240304,180000,1067482550,6150,6150,6150,6150,0
20240304,175900,1067482550,6150,6150,6150,6150,0
20240304,175800,1067482550,6150,6150,6150,6150,0
20240304,175700,1067482550,6150,6150,6150,6150,0
20240304,175600,1067482550,6150,6150,6150,6150,0
20240304,175500,1067482550,6150,6150,6150,6150,0
20240304,175400,1067482550,6150,6150,6150,6150,0
20240304,175300,1067482550,6150,6150,6150,6150,0
20240304,175200,1067482550,6150,6150,6150,6150,0
20240304,175100,1067482550,6150,6150,6150,6150,0
20240304,175000,1067482550,6150,6150,6150,6150,0
20240304,174900,1067482550,6150,6150,6150,6150,0
20240304,174800,1067482550,6150,6150,6150,6150,0
20240304,174700,1067482550,6150,6150,6150,6150,0
20240304,174600,1067482550,6150,6150,6150,6150,0
20240304,174500,1067482550,6150,6150,6150,6150,0
20240304,174400,1067482550,6150,6150,6150,6150,0
20240304,174300,1067482550,6150,6150,6150,6150,0
20240304,174200,1067482550,6150,6150,6150,6150,0
20240304,174100,1067482550,6150,6150,6150,6150,0
20240304,174000,1067482550,6150,6150,6150,6150,0
20240304,173900,1067482550,6150,6150,6150,6150,0
20240304,173800,1067482550,6150,6150,6150,6150,0
20240304,173700,1067482550,6150,6150,6150,6150,0
20240304,173600,1067482550,6150,6150,6150,6150,0
20240304,173500,1067482550,6150,6150,6150,6150,0
20240304,173400,1067482550,6150,6150,6150,6150,4076
20240304,173300,1067482550,6150,6150,6150,6150,0
20240304,173200,1067482550,6150,6150,6150,6150,0
20240304,173100,1067482550,6150,6150,6150,6150,0
20240304,173000,1067482550,6150,6150,6150,6150,0
20240304,172900,1067482550,6150,6150,6150,6150,0
20240304,172800,1067482550,6150,6150,6150,6150,0
20240304,172700,1067482550,6150,6150,6150,6150,0
20240304,172600,1067482550,6150,6150,6150,6150,0
20240304,172500,1067482550,6150,6150,6150,6150,0
20240304,172400,1067482550,6150,6150,6150,6150,0
20240304,172300,1067482550,6150,6150,6150,6150,0
20240304,172200,1067482550,6150,6150,6150,6150,0
20240304,172100,1067482550,6150,6150,6150,6150,0
20240304,172000,1067482550,6150,6150,6150,6150,0
20240304,171900,1067482550,6150,6150,6150,6150,0
20240304,171800,1067482550,6150,6150,6150,6150,0
20240304,171700,1067482550,6150,6150,6150,6150,0
20240304,171600,1067482550,6150,6150,6150,6150,0
20240304,171500,1067482550,6150,6150,6150,6150,0
20240304,171400,1067482550,6150,6150,6150,6150,0
20240304,171300,1067482550,6150,6150,6150,6150,0
20240304,171200,1067482550,6150,6150,6150,6150,0
20240304,171100,1067482550,6150,6150,6150,6150,0
20240304,171000,1067482550,6150,6150,6150,6150,0
20240304,170900,1067482550,6150,6150,6150,6150,0
20240304,170800,1067482550,6150,6150,6150,6150,0
20240304,170700,1067482550,6150,6150,6150,6150,0
20240304,170600,1067482550,6150,6150,6150,6150,0
20240304,170500,1067482550,6150,6150,6150,6150,0
20240304,170400,1067482550,6150,6150,6150,6150,4076
20240304,170300,1067482550,6150,6150,6150,6150,0
20240304,170200,1067482550,6150,6150,6150,6150,0
20240304,170100,1067482550,6150,6150,6150,6150,0
20240304,170000,1067482550,6150,6150,6150,6150,0
20240304,165900,1067482550,6150,6150,6150,6150,0
20240304,165800,1067482550,6150,6150,6150,6150,0
20240304,165700,1067482550,6150,6150,6150,6150,0
20240304,165600,1067482550,6150,6150,6150,6150,0
20240304,165500,1067482550,6150,6150,6150,6150,0
20240304,165400,1067482550,6150,6150,6150,6150,0
20240304,165300,1067482550,6150,6150,6150,6150,0
20240304,165200,1067482550,6150,6150,6150,6150,0
20240304,165100,1067482550,6150,6150,6150,6150,0
20240304,165000,1067482550,6150,6150,6150,6150,0
20240304,164900,1067482550,6150,6150,6150,6150,0
20240304,164800,1067482550,6150,6150,6150,6150,0
20240304,164700,1067482550,6150,6150,6150,6150,0
20240304,164600,1067482550,6150,6150,6150,6150,0
20240304,164500,1067482550,6150,6150,6150,6150,0
20240304,164400,1067482550,6150,6150,6150,6150,0
20240304,164300,1067482550,6150,6150,6150,6150,0
20240304,164200,1067482550,6150,6150,6150,6150,0
20240304,164100,1067482550,6150,6150,6150,6150,0
20240304,164000,1067482550,6150,6150,6150,6150,0
20240304,163900,1067482550,6150,6150,6150,6150,0
20240304,163800,1067482550,6150,6150,6150,6150,0
20240304,163700,1067482550,6150,6150,6150,6150,0
20240304,163600,1067482550,6150,6150,6150,6150,0
20240304,163500,1067482550,6150,6150,6150,6150,0
20240304,163400,1067482550,6150,6150,6150,6150,4076
20240304,163300,1067482550,6150,6150,6150,6150,0
20240304,163200,1067482550,6150,6150,6150,6150,0
20240304,163100,1067482550,6150,6150,6150,6150,0
20240304,163000,1067482550,6150,6150,6150,6150,0
20240304,162900,1067482550,6150,6150,6150,6150,0
20240304,162800,1067482550,6150,6150,6150,6150,0
20240304,162700,1067482550,6150,6150,6150,6150,0
20240304,162600,1067482550,6150,6150,6150,6150,0
20240304,162500,1067482550,6150,6150,6150,6150,0
20240304,162400,1067482550,6150,6150,6150,6150,0
20240304,162300,1067482550,6150,6150,6150,6150,0
20240304,162200,1067482550,6150,6150,6150,6150,0
20240304,162100,1067482550,6150,6150,6150,6150,0
20240304,162000,1067482550,6150,6150,6150,6150,0
20240304,161900,1067482550,6150,6150,6150,6150,0
20240304,161800,1067482550,6150,6150,6150,6150,0
20240304,161700,1067482550,6150,6150,6150,6150,0
20240304,161600,1067482550,6150,6150,6150,6150,0
20240304,161500,1067482550,6150,6150,6150,6150,0
20240304,161400,1067482550,6150,6150,6150,6150,0
20240304,161300,1067482550,6150,6150,6150,6150,0
20240304,161200,1067482550,6150,6150,6150,6150,0
20240304,161100,1067482550,6150,6150,6150,6150,0
20240304,161000,1067482550,6150,6150,6150,6150,0
20240304,160900,1067482550,6150,6150,6150,6150,0
20240304,160800,1067482550,6150,6150,6150,6150,0
20240304,160700,1067482550,6150,6150,6150,6150,0
20240304,160600,1067482550,6150,6150,6150,6150,0
20240304,160500,1067482550,6150,6150,6150,6150,0
20240304,160400,1067482550,6150,6150,6150,6150,4076
20240304,160300,1067482550,6150,6150,6150,6150,0
20240304,160200,1067482550,6150,6150,6150,6150,0
20240304,160100,1067482550,6150,6150,6150,6150,0
20240304,160000,1067482550,6150,6150,6150,6150,0
20240304,155900,1067482550,6150,6150,6150,6150,0
20240304,155800,1067482550,6150,6150,6150,6150,0
20240304,155700,1067482550,6150,6150,6150,6150,0
20240304,155600,1067482550,6150,6150,6150,6150,0
20240304,155500,1067482550,6150,6150,6150,6150,0
20240304,155400,1067482550,6150,6150,6150,6150,0
20240304,155300,1067482550,6150,6150,6150,6150,0
20240304,155200,1067482550,6150,6150,6150,6150,0
20240304,155100,1067482550,6150,6150,6150,6150,0
20240304,155000,1067482550,6150,6150,6150,6150,0
20240304,154900,1067482550,6150,6150,6150,6150,0
20240304,154800,1067482550,6150,6150,6150,6150,0
20240304,154700,1067482550,6150,6150,6150,6150,0
20240304,154600,1067482550,6150,6150,6150,6150,0
20240304,154500,1067482550,6150,6150,6150,6150,0
20240304,154400,1067482550,6150,6150,6150,6150,0
20240304,154300,1067482550,6150,6150,6150,6150,0
20240304,154200,1067482550,6150,6150,6150,6150,0
20240304,154100,1067482550,6150,6150,6150,6150,0
20240304,154000,1067482550,6150,6150,6150,6150,0
20240304,153900,1067482550,6150,6150,6150,6150,0
20240304,153800,1067482550,6150,6150,6150,6150,0
20240304,153700,1067482550,6150,6150,6150,6150,0
20240304,153600,1067482550,6150,6150,6150,6150,0
20240304,153500,1067482550,6150,6150,6150,6150,0
20240304,153400,1067482550,6150,6150,6150,6150,4076
20240304,153300,1067482550,6150,6150,6150,6150,0
20240304,153200,1067482550,6150,6150,6150,6150,0
20240304,153100,1067482550,6150,6150,6150,6150,0
20240304,153000,1067482550,6150,6150,6150,6150,4076
20240304,152900,1042415150,6160,6160,6160,6160,0
20240304,152800,1042415150,6160,6160,6160,6160,0
20240304,152700,1042415150,6160,6160,6160,6160,0
20240304,152600,1042415150,6160,6160,6160,6160,0
20240304,152500,1042415150,6160,6160,6160,6160,0
20240304,152400,1042415150,6160,6160,6160,6160,0
20240304,152300,1042415150,6160,6160,6160,6160,0
20240304,152200,1042415150,6160,6160,6160,6160,0
20240304,152100,1042415150,6160,6160,6160,6160,0
20240304,152000,1042415150,6160,6160,6160,6160,0
20240304,151900,1042415150,6160,6160,6160,6160,1523
20240304,151800,1033033470,6160,6170,6170,6150,478
20240304,151700,1030089500,6160,6160,6160,6160,369
20240304,151600,1027816460,6160,6160,6160,6160,0
20240304,151500,1027816460,6160,6160,6160,6150,843
20240304,151400,1022624420,6160,6150,6160,6150,2
20240304,151300,1022612110,6160,6160,6160,6150,809
20240304,151200,1017629670,6160,6160,6160,6160,18
20240304,151100,1017518790,6160,6140,6160,6140,313
20240304,151000,1015596830,6140,6140,6140,6140,21
20240304,150900,1015467890,6140,6150,6150,6140,141
20240304,150800,1014601470,6160,6150,6160,6150,450
20240304,150700,1011831060,6160,6150,6160,6150,101
20240304,150600,1011209890,6150,6150,6160,6150,914
20240304,150500,1005588770,6160,6150,6160,6150,895
20240304,150400,1000084140,6150,6150,6160,6150,905
20240304,150300,994518350,6150,6150,6150,6150,13
20240304,150200,994438400,6160,6160,6160,6160,0
20240304,150100,994438400,6160,6160,6160,6160,228
20240304,150000,993033920,6160,6160,6160,6160,0
20240304,145900,993033920,6160,6150,6160,6150,22
20240304,145800,992898610,6150,6150,6150,6150,0
20240304,145700,992898610,6150,6150,6150,6150,0
20240304,145600,992898610,6150,6150,6150,6150,50
20240304,145500,992591110,6160,6160,6160,6160,1
20240304,145400,992584950,6150,6150,6150,6150,535
20240304,145300,989294700,6150,6150,6150,6140,112
20240304,145200,988606900,6150,6150,6150,6150,6
20240304,145100,988570000,6150,6150,6150,6150,2317
20240304,145000,974320450,6160,6160,6160,6160,88
20240304,144900,973778370,6160,6170,6170,6160,26
20240304,144800,973618200,6160,6160,6160,6160,633
20240304,144700,969718920,6170,6170,6170,6170,1
20240304,144600,969712750,6170,6170,6170,6170,82
20240304,144500,969206810,6170,6160,6170,6160,1828
20240304,144400,957946320,6150,6150,6150,6150,446
20240304,144300,955203420,6160,6160,6160,6160,4
20240304,144200,955178780,6150,6150,6150,6150,488
20240304,144100,952177580,6140,6140,6140,6140,0
20240304,144000,952177580,6140,6140,6140,6140,0
20240304,143900,952177580,6140,6140,6140,6140,0
20240304,143800,952177580,6140,6160,6160,6140,741
20240304,143700,947619690,6160,6160,6160,6160,10
20240304,143600,947558090,6160,6150,6160,6150,11
20240304,143500,947490430,6150,6150,6150,6150,237
20240304,143400,946032880,6160,6160,6160,6160,5
20240304,143300,946002080,6160,6160,6160,6160,30
20240304,143200,945817280,6160,6160,6160,6160,3
20240304,143100,945798800,6160,6160,6160,6160,60
20240304,143000,945429200,6160,6150,6160,6150,11
20240304,142900,945361540,6150,6150,6150,6150,178
20240304,142800,944266840,6150,6160,6160,6150,456
20240304,142700,941459430,6160,6150,6160,6150,1445
20240304,142600,932568490,6160,6160,6160,6160,405
20240304,142500,930073690,6160,6160,6160,6160,1
20240304,142400,930067530,6150,6150,6150,6150,501
20240304,142300,926986380,6150,6150,6150,6150,339
20240304,142200,924901530,6160,6160,6160,6160,0
20240304,142100,924901530,6160,6160,6160,6160,200
20240304,142000,923669530,6160,6160,6160,6160,100
20240304,141900,923053530,6160,6160,6160,6160,0
20240304,141800,923053530,6160,6160,6160,6160,25
20240304,141700,922899530,6160,6160,6160,6160,0
20240304,141600,922899530,6160,6160,6160,6160,1
20240304,141500,922893370,6150,6150,6150,6150,100
20240304,141400,922278370,6140,6150,6150,6140,73
20240304,141300,921829450,6150,6150,6150,6150,270
20240304,141200,920168950,6150,6150,6150,6150,50
20240304,141100,919861450,6150,6150,6150,6150,37
20240304,141000,919633900,6150,6150,6150,6150,200
20240304,140900,918403900,6140,6140,6140,6140,31
20240304,140800,918213560,6140,6140,6140,6140,122
20240304,140700,917464480,6140,6150,6150,6140,122
20240304,140600,916714200,6140,6150,6150,6140,350
20240304,140500,914562200,6150,6150,6150,6150,3
20240304,140400,914543750,6150,6150,6150,6150,29
20240304,140300,914365400,6150,6150,6150,6150,132
20240304,140200,913553600,6140,6140,6140,6140,50
20240304,140100,913246600,6150,6150,6150,6150,50
20240304,140000,912939100,6140,6140,6140,6140,0
20240304,135900,912939100,6140,6140,6140,6140,28
20240304,135800,912767180,6140,6140,6140,6140,187
20240304,135700,911619000,6140,6140,6140,6140,313
20240304,135600,909697180,6140,6140,6140,6140,225
20240304,135500,908315680,6140,6140,6140,6140,20
20240304,135400,908192880,6130,6130,6130,6130,0
20240304,135300,908192880,6130,6130,6130,6130,1
20240304,135200,908186750,6150,6150,6150,6150,0
20240304,135100,908186750,6150,6140,6150,6140,17
20240304,135000,908082250,6130,6130,6130,6130,0
20240304,134900,908082250,6130,6130,6130,6130,158
20240304,134800,907113710,6140,6140,6140,6140,45
20240304,134700,906837410,6140,6150,6150,6140,30
20240304,134600,906653060,6150,6150,6150,6150,15
20240304,134500,906560810,6150,6150,6150,6150,300
20240304,134400,904715810,6130,6130,6130,6130,11
20240304,134300,904648380,6120,6130,6130,6120,2300
20240304,134200,890572370,6130,6140,6140,6130,226
20240304,134100,889186820,6140,6140,6140,6140,5
20240304,134000,889156120,6140,6130,6140,6130,445
20240304,133900,886424020,6120,6130,6130,6120,2205
20240304,133800,872907570,6140,6140,6140,6140,101
20240304,133700,872287430,6140,6140,6140,6130,1494
20240304,133600,863129180,6140,6150,6150,6140,104
20240304,133500,862490580,6150,6150,6150,6150,0
20240304,133400,862490580,6150,6150,6150,6150,0
20240304,133300,862490580,6150,6140,6150,6140,501
20240304,133200,859414430,6140,6140,6140,6140,101
20240304,133100,858794290,6140,6140,6140,6140,1394
20240304,133000,850235130,6130,6140,6140,6130,6
20240304,132900,850198320,6140,6140,6140,6140,5
20240304,132800,850167620,6140,6140,6140,6140,0
20240304,132700,850167620,6140,6140,6140,6140,21
20240304,132600,850038680,6140,6140,6140,6140,1388
20240304,132500,841516360,6140,6140,6140,6140,55
20240304,132400,841178660,6140,6140,6140,6140,1
20240304,132300,841172520,6140,6140,6140,6140,340
20240304,132200,839084920,6140,6140,6140,6140,0
20240304,132100,839084920,6140,6140,6140,6140,50
20240304,132000,838777920,6140,6140,6140,6140,0
20240304,131900,838777920,6140,6140,6140,6140,200
20240304,131800,837549920,6140,6140,6140,6140,0
20240304,131700,837549920,6140,6140,6140,6140,45
20240304,131600,837273620,6140,6150,6150,6140,155
20240304,131500,836321670,6150,6140,6150,6140,101
20240304,131400,835700530,6120,6140,6140,6120,8620
20240304,131300,782861520,6150,6150,6150,6150,979
20240304,131200,776840670,6150,6150,6150,6150,5
20240304,131100,776809920,6150,6150,6150,6150,1
20240304,131000,776803770,6150,6140,6150,6140,11
20240304,130900,776736130,6150,6150,6150,6150,1
20240304,130800,776729980,6150,6150,6150,6150,100
20240304,130700,776114980,6150,6150,6150,6150,1
20240304,130600,776108830,6150,6150,6150,6150,1
20240304,130500,776102680,6150,6150,6150,6150,53
20240304,130400,775776730,6140,6140,6140,6140,50
20240304,130300,775469730,6140,6140,6140,6140,0
20240304,130200,775469730,6140,6140,6140,6140,173
20240304,130100,774407510,6140,6140,6140,6140,220
20240304,130000,773056710,6150,6140,6150,6140,14
20240304,125900,772970650,6140,6140,6140,6140,0
20240304,125800,772970650,6140,6140,6140,6140,147
20240304,125700,772068070,6140,6150,6150,6140,1665
20240304,125600,761844920,6150,6150,6150,6150,3
20240304,125500,761826470,6160,6160,6160,6160,0
20240304,125400,761826470,6160,6140,6160,6140,308
20240304,125300,759935150,6140,6140,6140,6140,437
20240304,125200,757251970,6150,6150,6150,6150,178
20240304,125100,756157270,6150,6150,6150,6150,356
20240304,125000,753967870,6140,6140,6140,6140,116
20240304,124900,753255630,6140,6140,6140,6140,0
20240304,124800,753255630,6140,6140,6140,6140,1028
20240304,124700,746943710,6130,6130,6130,6130,1766
20240304,124600,736118130,6130,6130,6130,6130,5
20240304,124500,736087480,6130,6150,6150,6130,4214
20240304,124400,710209620,6150,6150,6150,6150,4188
20240304,124300,684453420,6150,6150,6150,6150,0
20240304,124200,684453420,6150,6160,6160,6150,206
20240304,124100,683186500,6150,6150,6150,6150,500
20240304,124000,680111500,6150,6150,6150,6150,300
20240304,123900,678266500,6160,6160,6160,6160,4
20240304,123800,678241860,6160,6160,6160,6160,1
20240304,123700,678235700,6160,6170,6170,6160,1768
20240304,123600,667344720,6170,6170,6170,6170,50
20240304,123500,667036220,6170,6170,6170,6170,10
20240304,123400,666974520,6170,6170,6170,6170,0
20240304,123300,666974520,6170,6170,6170,6170,70
20240304,123200,666542620,6170,6170,6170,6160,1177
20240304,123100,659290530,6160,6160,6160,6160,0
20240304,123000,659290530,6160,6170,6170,6160,120
20240304,122900,658550330,6170,6170,6170,6170,200
20240304,122800,657316330,6170,6160,6170,6160,3152
20240304,122700,637898490,6170,6170,6170,6170,0
20240304,122600,637898490,6170,6170,6170,6170,0
20240304,122500,637898490,6170,6170,6170,6170,110
20240304,122400,637219790,6170,6170,6170,6170,0
20240304,122300,637219790,6170,6170,6170,6170,0
20240304,122200,637219790,6170,6170,6170,6170,10
20240304,122100,637158090,6170,6170,6170,6170,0
20240304,122000,637158090,6170,6170,6170,6170,30
20240304,121900,636972990,6170,6170,6170,6170,1
20240304,121800,636966820,6170,6170,6170,6170,0
20240304,121700,636966820,6170,6170,6170,6170,116
20240304,121600,636251100,6170,6170,6170,6170,0
20240304,121500,636251100,6170,6170,6170,6170,1
20240304,121400,636244930,6170,6170,6170,6170,1328
20240304,121300,628051170,6180,6180,6180,6180,1919
20240304,121200,616191750,6190,6190,6190,6190,306
20240304,121100,614297610,6190,6180,6190,6180,2
20240304,121000,614285240,6180,6180,6180,6180,0
20240304,120900,614285240,6180,6180,6180,6180,19
20240304,120800,614167820,6190,6180,6190,6180,1521
20240304,120700,604768020,6180,6180,6180,6180,0
20240304,120600,604768020,6180,6170,6180,6170,3
20240304,120500,604749490,6170,6170,6170,6170,0
20240304,120400,604749490,6170,6170,6170,6170,0
20240304,120300,604749490,6170,6170,6170,6170,1
20240304,120200,604743320,6170,6170,6170,6170,0
20240304,120100,604743320,6170,6160,6170,6160,944
20240304,120000,598919240,6160,6170,6170,6160,251
20240304,115900,597372570,6170,6170,6170,6170,11
20240304,115800,597304700,6170,6170,6170,6170,1015
20240304,115700,591042150,6170,6170,6170,6170,22
20240304,115600,590906410,6170,6170,6170,6170,0
20240304,115500,590906410,6170,6170,6170,6170,16
20240304,115400,590807690,6170,6170,6170,6170,29
20240304,115300,590628760,6160,6160,6160,6160,0
20240304,115200,590628760,6160,6160,6160,6160,0
20240304,115100,590628760,6160,6160,6160,6160,0
20240304,115000,590628760,6160,6160,6160,6160,354
20240304,114900,588448120,6170,6170,6170,6170,0
20240304,114800,588448120,6170,6170,6170,6170,1082
20240304,114700,581772180,6180,6180,6180,6180,21
20240304,114600,581642400,6180,6180,6180,6180,0
20240304,114500,581642400,6180,6180,6180,6180,0
20240304,114400,581642400,6180,6170,6180,6170,3
20240304,114300,581623870,6170,6170,6170,6170,21
20240304,114200,581494300,6170,6170,6170,6170,0
20240304,114100,581494300,6170,6170,6170,6170,300
20240304,114000,579643300,6180,6180,6180,6180,34
20240304,113900,579433180,6180,6180,6180,6180,15
20240304,113800,579340480,6160,6160,6160,6160,10
20240304,113700,579278880,6160,6160,6160,6160,100
20240304,113600,578662880,6160,6160,6160,6160,110
20240304,113500,577985280,6170,6180,6180,6170,402
20240304,113400,575504820,6170,6170,6170,6170,1
20240304,113300,575498650,6170,6170,6170,6170,51
20240304,113200,575183980,6170,6170,6170,6170,393
20240304,113100,572759170,6180,6180,6180,6180,70
20240304,113000,572326570,6180,6180,6180,6180,0
20240304,112900,572326570,6180,6180,6180,6180,0
20240304,112800,572326570,6180,6180,6180,6180,0
20240304,112700,572326570,6180,6170,6180,6170,59
20240304,112600,571962530,6170,6170,6170,6170,14
20240304,112500,571876150,6170,6170,6170,6170,14
20240304,112400,571789770,6170,6170,6170,6170,401
20240304,112300,569315600,6170,6170,6170,6170,110
20240304,112200,568636900,6170,6170,6170,6170,50
20240304,112100,568328400,6170,6170,6170,6170,105
20240304,112000,567680550,6170,6170,6170,6170,25
20240304,111900,567526300,6170,6170,6170,6170,501
20240304,111800,564435130,6170,6170,6170,6170,0
20240304,111700,564435130,6170,6170,6170,6170,0
20240304,111600,564435130,6170,6160,6170,6160,40
20240304,111500,564188430,6160,6160,6160,6160,665
20240304,111400,560092030,6160,6160,6170,6160,401
20240304,111300,557621860,6160,6170,6170,6160,71
20240304,111200,557183800,6170,6170,6170,6170,0
20240304,111100,557183800,6170,6180,6180,6170,105
20240304,111000,556535900,6180,6170,6180,6170,12
20240304,110900,556461840,6170,6170,6170,6170,200
20240304,110800,555227840,6170,6170,6170,6170,577
20240304,110700,551667750,6180,6180,6180,6180,20
20240304,110600,551544150,6180,6180,6180,6180,101
20240304,110500,550919970,6180,6180,6180,6180,6
20240304,110400,550882890,6170,6170,6170,6170,347
20240304,110300,548741900,6170,6180,6180,6170,502
20240304,110200,545644540,6180,6180,6180,6180,602
20240304,110100,541924180,6180,6190,6190,6180,501
20240304,110000,538825500,6160,6160,6160,6160,15
20240304,105900,538733100,6170,6170,6170,6170,12
20240304,105800,538659060,6180,6180,6180,6180,50
20240304,105700,538350060,6170,6170,6170,6170,884
20240304,105600,532895780,6170,6170,6170,6170,185
20240304,105500,531754330,6190,6190,6190,6190,500
20240304,105400,528659330,6190,6180,6190,6170,1022
20240304,105300,522343570,6180,6180,6180,6180,0
20240304,105200,522343570,6180,6160,6180,6160,162
20240304,105100,521345510,6160,6160,6160,6160,0
20240304,105000,521345510,6160,6170,6170,6160,2779
20240304,104900,504212460,6180,6180,6180,6180,5
20240304,104800,504181560,6180,6180,6180,6180,18
20240304,104700,504070320,6180,6180,6180,6180,11
20240304,104600,504002340,6180,6170,6190,6170,452
20240304,104500,501208980,6170,6170,6170,6170,1
20240304,104400,501202810,6170,6170,6170,6170,0
20240304,104300,501202810,6170,6170,6170,6170,423
20240304,104200,498592900,6160,6150,6160,6150,9773
20240304,104100,438417570,6150,6160,6160,6150,407
20240304,104000,435911520,6150,6150,6150,6150,20
20240304,103900,435788520,6150,6160,6160,6150,2
20240304,103800,435776210,6150,6150,6150,6150,636
20240304,103700,431864810,6150,6150,6150,6150,0
20240304,103600,431864810,6150,6150,6150,6150,735
20240304,103500,427344560,6150,6150,6150,6150,1519
20240304,103400,418002710,6150,6150,6150,6150,489
20240304,103300,414995360,6150,6160,6160,6150,3803
20240304,103200,391599230,6160,6160,6160,6160,50
20240304,103100,391291230,6160,6170,6170,6160,112
20240304,103000,390600790,6160,6170,6170,6160,15
20240304,102900,390508290,6170,6170,6170,6170,62
20240304,102800,390125750,6160,6160,6160,6160,350
20240304,102700,387969750,6160,6160,6160,6160,0
20240304,102600,387969750,6160,6160,6160,6160,1479
20240304,102500,378859110,6150,6150,6150,6150,20
20240304,102400,378736110,6150,6170,6180,6150,1128
20240304,102300,371790250,6160,6160,6160,6160,0
20240304,102200,371790250,6160,6160,6160,6160,1
20240304,102100,371784090,6140,6150,6180,6140,1642
20240304,102000,361686380,6150,6150,6150,6150,30
20240304,101900,361501880,6140,6140,6140,6140,200
20240304,101800,360273880,6140,6140,6150,6140,1494
20240304,101700,351100620,6150,6150,6150,6150,1397
20240304,101600,342509070,6160,6160,6160,6160,416
20240304,101500,339946510,6170,6170,6170,6170,0
20240304,101400,339946510,6170,6170,6180,6170,1087
20240304,101300,333232110,6170,6170,6170,6170,1096
20240304,101200,326469790,6160,6160,6160,6150,1039
20240304,101100,320070550,6160,6160,6160,6160,6
20240304,101000,320033590,6150,6160,6160,6150,64
20240304,100900,319639910,6150,6150,6150,6150,515
20240304,100800,316472660,6150,6150,6150,6150,1306
20240304,100700,308440760,6150,6160,6160,6150,151
20240304,100600,307510850,6170,6160,6170,6160,1031
20240304,100500,301159680,6160,6160,6160,6160,974
20240304,100400,295159840,6160,6160,6160,6160,740
20240304,100300,290601440,6160,6160,6160,6160,270
20240304,100200,288938240,6160,6160,6160,6160,1604
20240304,100100,279057600,6170,6160,6170,6160,142
20240304,100000,278182760,6160,6170,6170,6160,587
20240304,095900,274563770,6170,6160,6180,6160,473
20240304,095800,271644060,6180,6180,6180,6180,35
20240304,095700,271427760,6160,6160,6160,6160,469
20240304,095600,268538720,6160,6160,6160,6160,1100
20240304,095500,261762720,6160,6170,6180,6160,1751
20240304,095400,250965630,6170,6180,6180,6170,746
20240304,095300,246360770,6180,6190,6190,6180,626
20240304,095200,242491740,6190,6190,6190,6190,4
20240304,095100,242466980,6190,6180,6190,6180,611
20240304,095000,238690990,6190,6190,6190,6180,614
20240304,094900,234891330,6190,6200,6200,6190,1172
20240304,094800,227634930,6200,6190,6200,6190,641
20240304,094700,223666110,6180,6180,6180,6180,0
20240304,094600,223666110,6180,6190,6190,6180,1035
20240304,094500,217260940,6190,6190,6190,6190,685
20240304,094400,213020790,6200,6190,6200,6190,153
20240304,094300,212073690,6190,6190,6190,6190,3
20240304,094200,212055120,6190,6190,6190,6190,320
20240304,094100,210074320,6190,6200,6200,6190,291
20240304,094000,208272030,6200,6200,6200,6200,464
20240304,093900,205395230,6210,6210,6210,6210,100
20240304,093800,204774230,6210,6210,6210,6210,10
20240304,093700,204712130,6210,6210,6210,6210,0
20240304,093600,204712130,6210,6210,6210,6210,200
20240304,093500,203470130,6220,6220,6220,6220,0
20240304,093400,203470130,6220,6200,6220,6200,373
20240304,093300,201157510,6200,6200,6200,6200,26
20240304,093200,200996310,6200,6200,6200,6200,115
20240304,093100,200283310,6200,6200,6200,6190,517
20240304,093000,197082910,6200,6200,6200,6200,30
20240304,092900,196896910,6200,6200,6200,6200,2
20240304,092800,196884510,6190,6190,6190,6190,149
20240304,092700,195962200,6190,6190,6190,6190,550
20240304,092600,192557700,6190,6190,6190,6190,55
20240304,092500,192217250,6190,6190,6190,6190,316
20240304,092400,190261210,6190,6200,6200,6190,615
20240304,092300,186454350,6200,6200,6200,6200,490
20240304,092200,183416350,6200,6200,6200,6200,5
20240304,092100,183385350,6200,6200,6200,6200,120
20240304,092000,182641350,6200,6200,6200,6200,0
20240304,091900,182641350,6200,6220,6220,6200,250
20240304,091800,181088150,6220,6220,6220,6220,29
20240304,091700,180907770,6230,6230,6230,6230,17
20240304,091600,180801860,6190,6200,6200,6190,2114
20240304,091500,167715830,6200,6200,6200,6200,263
20240304,091400,166085230,6200,6210,6210,6200,1347
20240304,091300,157729630,6210,6220,6220,6210,622
20240304,091200,153860990,6230,6220,6250,6220,556
20240304,091100,150397800,6220,6220,6250,6220,445
20240304,091000,147629870,6250,6250,6250,6250,1310
20240304,090900,139442370,6250,6250,6250,6250,10
20240304,090800,139379870,6220,6190,6220,6120,8939
20240304,090700,84214750,6200,6200,6200,6190,294
20240304,090600,82392050,6200,6230,6240,6200,5709
20240304,090500,46903580,6250,6250,6260,6250,217
20240304,090400,45545320,6250,6250,6260,6230,690
20240304,090300,41235490,6230,6270,6270,6230,1311
20240304,090200,33058120,6260,6280,6280,6230,1197
20240304,090100,25569770,6250,6220,6280,6220,2784
20240304,090000,8241550,6270,6220,6270,6220,1325