KissMeData/020560/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,190500,1207416750,11250,11250,11250,11250,4409
20240311,190400,1207416750,11250,11250,11250,11250,0
20240311,190300,1207416750,11250,11250,11250,11250,0
20240311,190200,1207416750,11250,11250,11250,11250,0
20240311,190100,1207416750,11250,11250,11250,11250,0
20240311,190000,1207416750,11250,11250,11250,11250,0
20240311,185900,1207416750,11250,11250,11250,11250,0
20240311,185800,1207416750,11250,11250,11250,11250,0
20240311,185700,1207416750,11250,11250,11250,11250,0
20240311,185600,1207416750,11250,11250,11250,11250,0
20240311,185500,1207416750,11250,11250,11250,11250,0
20240311,185400,1207416750,11250,11250,11250,11250,0
20240311,185300,1207416750,11250,11250,11250,11250,0
20240311,185200,1207416750,11250,11250,11250,11250,0
20240311,185100,1207416750,11250,11250,11250,11250,0
20240311,185000,1207416750,11250,11250,11250,11250,0
20240311,184900,1207416750,11250,11250,11250,11250,0
20240311,184800,1207416750,11250,11250,11250,11250,0
20240311,184700,1207416750,11250,11250,11250,11250,0
20240311,184600,1207416750,11250,11250,11250,11250,0
20240311,184500,1207416750,11250,11250,11250,11250,0
20240311,184400,1207416750,11250,11250,11250,11250,0
20240311,184300,1207416750,11250,11250,11250,11250,0
20240311,184200,1207416750,11250,11250,11250,11250,0
20240311,184100,1207416750,11250,11250,11250,11250,0
20240311,184000,1207416750,11250,11250,11250,11250,0
20240311,183900,1207416750,11250,11250,11250,11250,0
20240311,183800,1207416750,11250,11250,11250,11250,0
20240311,183700,1207416750,11250,11250,11250,11250,0
20240311,183600,1207416750,11250,11250,11250,11250,0
20240311,183500,1207416750,11250,11250,11250,11250,4409
20240311,183400,1207416750,11250,11250,11250,11250,0
20240311,183300,1207416750,11250,11250,11250,11250,0
20240311,183200,1207416750,11250,11250,11250,11250,0
20240311,183100,1207416750,11250,11250,11250,11250,0
20240311,183000,1207416750,11250,11250,11250,11250,0
20240311,182900,1207416750,11250,11250,11250,11250,0
20240311,182800,1207416750,11250,11250,11250,11250,0
20240311,182700,1207416750,11250,11250,11250,11250,0
20240311,182600,1207416750,11250,11250,11250,11250,0
20240311,182500,1207416750,11250,11250,11250,11250,0
20240311,182400,1207416750,11250,11250,11250,11250,0
20240311,182300,1207416750,11250,11250,11250,11250,0
20240311,182200,1207416750,11250,11250,11250,11250,0
20240311,182100,1207416750,11250,11250,11250,11250,0
20240311,182000,1207416750,11250,11250,11250,11250,0
20240311,181900,1207416750,11250,11250,11250,11250,0
20240311,181800,1207416750,11250,11250,11250,11250,0
20240311,181700,1207416750,11250,11250,11250,11250,0
20240311,181600,1207416750,11250,11250,11250,11250,0
20240311,181500,1207416750,11250,11250,11250,11250,0
20240311,181400,1207416750,11250,11250,11250,11250,0
20240311,181300,1207416750,11250,11250,11250,11250,0
20240311,181200,1207416750,11250,11250,11250,11250,0
20240311,181100,1207416750,11250,11250,11250,11250,0
20240311,181000,1207416750,11250,11250,11250,11250,0
20240311,180900,1207416750,11250,11250,11250,11250,0
20240311,180800,1207416750,11250,11250,11250,11250,0
20240311,180700,1207416750,11250,11250,11250,11250,0
20240311,180600,1207416750,11250,11250,11250,11250,0
20240311,180500,1207416750,11250,11250,11250,11250,4409
20240311,180400,1207416750,11250,11250,11250,11250,0
20240311,180300,1207416750,11250,11250,11250,11250,0
20240311,180200,1207416750,11250,11250,11250,11250,0
20240311,180100,1207416750,11250,11250,11250,11250,0
20240311,180000,1207416750,11250,11250,11250,11250,0
20240311,175900,1207416750,11250,11250,11250,11250,0
20240311,175800,1207416750,11250,11250,11250,11250,0
20240311,175700,1207416750,11250,11250,11250,11250,0
20240311,175600,1207416750,11250,11250,11250,11250,0
20240311,175500,1207416750,11250,11250,11250,11250,0
20240311,175400,1207416750,11250,11250,11250,11250,0
20240311,175300,1207416750,11250,11250,11250,11250,0
20240311,175200,1207416750,11250,11250,11250,11250,0
20240311,175100,1207416750,11250,11250,11250,11250,0
20240311,175000,1207416750,11250,11250,11250,11250,0
20240311,174900,1207416750,11250,11250,11250,11250,0
20240311,174800,1207416750,11250,11250,11250,11250,0
20240311,174700,1207416750,11250,11250,11250,11250,0
20240311,174600,1207416750,11250,11250,11250,11250,0
20240311,174500,1207416750,11250,11250,11250,11250,0
20240311,174400,1207416750,11250,11250,11250,11250,0
20240311,174300,1207416750,11250,11250,11250,11250,0
20240311,174200,1207416750,11250,11250,11250,11250,0
20240311,174100,1207416750,11250,11250,11250,11250,0
20240311,174000,1207416750,11250,11250,11250,11250,0
20240311,173900,1207416750,11250,11250,11250,11250,0
20240311,173800,1207416750,11250,11250,11250,11250,0
20240311,173700,1207416750,11250,11250,11250,11250,0
20240311,173600,1207416750,11250,11250,11250,11250,0
20240311,173500,1207416750,11250,11250,11250,11250,4409
20240311,173400,1207416750,11250,11250,11250,11250,0
20240311,173300,1207416750,11250,11250,11250,11250,0
20240311,173200,1207416750,11250,11250,11250,11250,0
20240311,173100,1207416750,11250,11250,11250,11250,0
20240311,173000,1207416750,11250,11250,11250,11250,0
20240311,172900,1207416750,11250,11250,11250,11250,0
20240311,172800,1207416750,11250,11250,11250,11250,0
20240311,172700,1207416750,11250,11250,11250,11250,0
20240311,172600,1207416750,11250,11250,11250,11250,0
20240311,172500,1207416750,11250,11250,11250,11250,0
20240311,172400,1207416750,11250,11250,11250,11250,0
20240311,172300,1207416750,11250,11250,11250,11250,0
20240311,172200,1207416750,11250,11250,11250,11250,0
20240311,172100,1207416750,11250,11250,11250,11250,0
20240311,172000,1207416750,11250,11250,11250,11250,0
20240311,171900,1207416750,11250,11250,11250,11250,0
20240311,171800,1207416750,11250,11250,11250,11250,0
20240311,171700,1207416750,11250,11250,11250,11250,0
20240311,171600,1207416750,11250,11250,11250,11250,0
20240311,171500,1207416750,11250,11250,11250,11250,0
20240311,171400,1207416750,11250,11250,11250,11250,0
20240311,171300,1207416750,11250,11250,11250,11250,0
20240311,171200,1207416750,11250,11250,11250,11250,0
20240311,171100,1207416750,11250,11250,11250,11250,0
20240311,171000,1207416750,11250,11250,11250,11250,0
20240311,170900,1207416750,11250,11250,11250,11250,0
20240311,170800,1207416750,11250,11250,11250,11250,0
20240311,170700,1207416750,11250,11250,11250,11250,0
20240311,170600,1207416750,11250,11250,11250,11250,0
20240311,170500,1207416750,11250,11250,11250,11250,4409
20240311,170400,1207416750,11250,11250,11250,11250,0
20240311,170300,1207416750,11250,11250,11250,11250,0
20240311,170200,1207416750,11250,11250,11250,11250,0
20240311,170100,1207416750,11250,11250,11250,11250,0
20240311,170000,1207416750,11250,11250,11250,11250,0
20240311,165900,1207416750,11250,11250,11250,11250,0
20240311,165800,1207416750,11250,11250,11250,11250,0
20240311,165700,1207416750,11250,11250,11250,11250,0
20240311,165600,1207416750,11250,11250,11250,11250,0
20240311,165500,1207416750,11250,11250,11250,11250,0
20240311,165400,1207416750,11250,11250,11250,11250,0
20240311,165300,1207416750,11250,11250,11250,11250,0
20240311,165200,1207416750,11250,11250,11250,11250,0
20240311,165100,1207416750,11250,11250,11250,11250,0
20240311,165000,1207416750,11250,11250,11250,11250,0
20240311,164900,1207416750,11250,11250,11250,11250,0
20240311,164800,1207416750,11250,11250,11250,11250,0
20240311,164700,1207416750,11250,11250,11250,11250,0
20240311,164600,1207416750,11250,11250,11250,11250,0
20240311,164500,1207416750,11250,11250,11250,11250,0
20240311,164400,1207416750,11250,11250,11250,11250,0
20240311,164300,1207416750,11250,11250,11250,11250,0
20240311,164200,1207416750,11250,11250,11250,11250,0
20240311,164100,1207416750,11250,11250,11250,11250,0
20240311,164000,1207416750,11250,11250,11250,11250,0
20240311,163900,1207416750,11250,11250,11250,11250,0
20240311,163800,1207416750,11250,11250,11250,11250,0
20240311,163700,1207416750,11250,11250,11250,11250,0
20240311,163600,1207416750,11250,11250,11250,11250,0
20240311,163500,1207416750,11250,11250,11250,11250,4409
20240311,163400,1207416750,11250,11250,11250,11250,0
20240311,163300,1207416750,11250,11250,11250,11250,0
20240311,163200,1207416750,11250,11250,11250,11250,0
20240311,163100,1207416750,11250,11250,11250,11250,0
20240311,163000,1207416750,11250,11250,11250,11250,0
20240311,162900,1207416750,11250,11250,11250,11250,0
20240311,162800,1207416750,11250,11250,11250,11250,0
20240311,162700,1207416750,11250,11250,11250,11250,0
20240311,162600,1207416750,11250,11250,11250,11250,0
20240311,162500,1207416750,11250,11250,11250,11250,0
20240311,162400,1207416750,11250,11250,11250,11250,0
20240311,162300,1207416750,11250,11250,11250,11250,0
20240311,162200,1207416750,11250,11250,11250,11250,0
20240311,162100,1207416750,11250,11250,11250,11250,0
20240311,162000,1207416750,11250,11250,11250,11250,0
20240311,161900,1207416750,11250,11250,11250,11250,0
20240311,161800,1207416750,11250,11250,11250,11250,0
20240311,161700,1207416750,11250,11250,11250,11250,0
20240311,161600,1207416750,11250,11250,11250,11250,0
20240311,161500,1207416750,11250,11250,11250,11250,0
20240311,161400,1207416750,11250,11250,11250,11250,0
20240311,161300,1207416750,11250,11250,11250,11250,0
20240311,161200,1207416750,11250,11250,11250,11250,0
20240311,161100,1207416750,11250,11250,11250,11250,0
20240311,161000,1207416750,11250,11250,11250,11250,0
20240311,160900,1207416750,11250,11250,11250,11250,0
20240311,160800,1207416750,11250,11250,11250,11250,0
20240311,160700,1207416750,11250,11250,11250,11250,0
20240311,160600,1207416750,11250,11250,11250,11250,0
20240311,160500,1207416750,11250,11250,11250,11250,4409
20240311,160400,1207416750,11250,11250,11250,11250,0
20240311,160300,1207416750,11250,11250,11250,11250,0
20240311,160200,1207416750,11250,11250,11250,11250,0
20240311,160100,1207416750,11250,11250,11250,11250,0
20240311,160000,1207416750,11250,11250,11250,11250,0
20240311,155900,1207416750,11250,11250,11250,11250,0
20240311,155800,1207416750,11250,11250,11250,11250,0
20240311,155700,1207416750,11250,11250,11250,11250,0
20240311,155600,1207416750,11250,11250,11250,11250,0
20240311,155500,1207416750,11250,11250,11250,11250,0
20240311,155400,1207416750,11250,11250,11250,11250,0
20240311,155300,1207416750,11250,11250,11250,11250,0
20240311,155200,1207416750,11250,11250,11250,11250,0
20240311,155100,1207416750,11250,11250,11250,11250,0
20240311,155000,1207416750,11250,11250,11250,11250,0
20240311,154900,1207416750,11250,11250,11250,11250,0
20240311,154800,1207416750,11250,11250,11250,11250,0
20240311,154700,1207416750,11250,11250,11250,11250,0
20240311,154600,1207416750,11250,11250,11250,11250,0
20240311,154500,1207416750,11250,11250,11250,11250,0
20240311,154400,1207416750,11250,11250,11250,11250,0
20240311,154300,1207416750,11250,11250,11250,11250,0
20240311,154200,1207416750,11250,11250,11250,11250,0
20240311,154100,1207416750,11250,11250,11250,11250,0
20240311,154000,1207416750,11250,11250,11250,11250,0
20240311,153900,1207416750,11250,11250,11250,11250,0
20240311,153800,1207416750,11250,11250,11250,11250,0
20240311,153700,1207416750,11250,11250,11250,11250,0
20240311,153600,1207416750,11250,11250,11250,11250,0
20240311,153500,1207416750,11250,11250,11250,11250,4409
20240311,153400,1207416750,11250,11250,11250,11250,0
20240311,153300,1207416750,11250,11250,11250,11250,0
20240311,153200,1207416750,11250,11250,11250,11250,0
20240311,153100,1207416750,11250,11250,11250,11250,0
20240311,153000,1207416750,11250,11250,11250,11250,4409
20240311,152900,1157815500,11260,11260,11260,11260,0
20240311,152800,1157815500,11260,11260,11260,11260,0
20240311,152700,1157815500,11260,11260,11260,11260,0
20240311,152600,1157815500,11260,11260,11260,11260,0
20240311,152500,1157815500,11260,11260,11260,11260,0
20240311,152400,1157815500,11260,11260,11260,11260,0
20240311,152300,1157815500,11260,11260,11260,11260,0
20240311,152200,1157815500,11260,11260,11260,11260,0
20240311,152100,1157815500,11260,11260,11260,11260,0
20240311,152000,1157815500,11260,11260,11260,11260,0
20240311,151900,1157815500,11260,11260,11260,11260,465
20240311,151800,1152579600,11260,11260,11260,11260,50
20240311,151700,1152016600,11250,11250,11250,11240,585
20240311,151600,1145435400,11250,11250,11250,11240,205
20240311,151500,1143129650,11250,11260,11260,11250,645
20240311,151400,1135871230,11260,11260,11260,11250,217
20240311,151300,1133427960,11250,11260,11260,11250,85
20240311,151200,1132471570,11260,11250,11260,11250,917
20240311,151100,1122155240,11250,11250,11250,11240,255
20240311,151000,1119286640,11250,11250,11250,11240,189
20240311,150900,1117160480,11250,11250,11250,11250,67
20240311,150800,1116406730,11240,11240,11240,11240,6
20240311,150700,1116339290,11240,11240,11240,11240,5
20240311,150600,1116283090,11240,11250,11250,11240,25
20240311,150500,1116001940,11260,11260,11260,11260,0
20240311,150400,1116001940,11260,11230,11260,11230,52
20240311,150300,1115417450,11260,11260,11260,11260,1
20240311,150200,1115406190,11260,11260,11260,11260,0
20240311,150100,1115406190,11260,11230,11260,11230,200
20240311,150000,1113155670,11240,11230,11240,11230,252
20240311,145900,1110323210,11230,11250,11250,11230,54
20240311,145800,1109716350,11260,11260,11260,11230,9
20240311,145700,1109615040,11260,11260,11260,11230,19
20240311,145600,1109401130,11260,11260,11260,11230,44
20240311,145500,1108905720,11260,11260,11260,11230,631
20240311,145400,1101812810,11260,11260,11260,11260,114
20240311,145300,1100529170,11260,11250,11260,11250,38
20240311,145200,1100101560,11260,11250,11260,11240,928
20240311,145100,1089661610,11250,11250,11250,11230,65
20240311,145000,1088931410,11250,11250,11250,11230,64
20240311,144900,1088212470,11250,11250,11250,11230,26
20240311,144800,1087920270,11250,11240,11250,11230,1153
20240311,144700,1074952270,11240,11240,11240,11230,12
20240311,144600,1074817400,11240,11240,11240,11230,28
20240311,144500,1074502700,11240,11250,11250,11230,56
20240311,144400,1073873210,11250,11250,11250,11250,11
20240311,144300,1073749460,11230,11250,11250,11230,213
20240311,144200,1071353230,11250,11250,11250,11230,88
20240311,144100,1070364770,11250,11250,11250,11230,144
20240311,144000,1068744790,11250,11250,11250,11230,12
20240311,143900,1068609830,11250,11250,11250,11230,19
20240311,143800,1068396120,11250,11250,11250,11240,32
20240311,143700,1068036130,11250,11250,11250,11220,122
20240311,143600,1066666220,11250,11240,11250,11230,85
20240311,143500,1065710810,11240,11250,11250,11240,40
20240311,143400,1065261180,11250,11240,11250,11240,3
20240311,143300,1065227440,11250,11250,11250,11250,56
20240311,143200,1064597440,11240,11250,11250,11240,5
20240311,143100,1064541200,11230,11250,11250,11230,9
20240311,143000,1064439990,11250,11230,11250,11230,100
20240311,142900,1063316920,11230,11230,11230,11220,175
20240311,142800,1061351680,11230,11230,11230,11230,235
20240311,142700,1058712630,11220,11230,11230,11220,59
20240311,142600,1058050070,11230,11230,11230,11220,19
20240311,142500,1057836710,11230,11230,11230,11220,226
20240311,142400,1055298740,11230,11230,11230,11220,278
20240311,142300,1052179460,11230,11230,11230,11220,13
20240311,142200,1052033480,11230,11230,11230,11230,20
20240311,142100,1051808880,11230,11230,11230,11220,42
20240311,142000,1051337230,11230,11230,11230,11220,110
20240311,141900,1050101940,11230,11230,11230,11220,5
20240311,141800,1050045800,11230,11230,11230,11220,518
20240311,141700,1044228670,11230,11230,11230,11220,9
20240311,141600,1044127610,11230,11240,11240,11230,145
20240311,141500,1042499250,11230,11230,11230,11230,1
20240311,141400,1042488020,11230,11230,11230,11230,1
20240311,141300,1042476790,11230,11230,11250,11230,1006
20240311,141200,1031162220,11230,11230,11230,11230,1
20240311,141100,1031150990,11220,11230,11230,11220,625
20240311,141000,1024132250,11230,11240,11240,11220,886
20240311,140900,1014182470,11230,11230,11230,11230,4
20240311,140800,1014137550,11220,11230,11230,11220,615
20240311,140700,1007231630,11230,11240,11240,11230,5
20240311,140600,1007175440,11250,11250,11250,11250,3
20240311,140500,1007141690,11250,11250,11250,11230,5
20240311,140400,1007085460,11230,11230,11230,11230,1
20240311,140300,1007074230,11240,11240,11240,11230,31
20240311,140200,1006725800,11240,11240,11240,11240,62
20240311,140100,1006028920,11250,11250,11250,11250,253
20240311,140000,1003182670,11250,11240,11250,11230,166
20240311,135900,1001315760,11250,11240,11250,11230,406
20240311,135800,996750780,11230,11230,11230,11220,141
20240311,135700,995167580,11220,11220,11220,11220,23
20240311,135600,994909520,11220,11230,11230,11220,34
20240311,135500,994527940,11230,11230,11230,11220,86
20240311,135400,993562400,11220,11220,11230,11220,1213
20240311,135300,979952240,11230,11220,11230,11220,24
20240311,135200,979682950,11220,11230,11230,11220,28
20240311,135100,979368750,11230,11220,11230,11220,1004
20240311,135000,968093840,11220,11240,11240,11220,1465
20240311,134900,951642640,11240,11240,11240,11240,47
20240311,134800,951114360,11240,11240,11250,11240,25
20240311,134700,950833350,11240,11240,11240,11240,126
20240311,134600,949417110,11240,11240,11240,11240,93
20240311,134500,948371790,11240,11250,11250,11240,1194
20240311,134400,934951030,11250,11240,11250,11240,32
20240311,134300,934591310,11240,11240,11240,11240,40
20240311,134200,934141710,11240,11250,11250,11240,113
20240311,134100,932870700,11240,11240,11240,11240,59
20240311,134000,932207540,11240,11250,11250,11240,26
20240311,133900,931915270,11240,11240,11240,11240,270
20240311,133800,928880470,11240,11230,11250,11230,115
20240311,133700,927587310,11240,11240,11240,11230,286
20240311,133600,924372940,11240,11240,11240,11240,506
20240311,133500,918685500,11240,11240,11240,11240,139
20240311,133400,917123140,11250,11250,11250,11240,68
20240311,133300,916358370,11250,11250,11250,11250,102
20240311,133200,915210870,11260,11250,11260,11250,523
20240311,133100,909322120,11250,11250,11250,11250,54
20240311,133000,908714620,11250,11250,11250,11250,23
20240311,132900,908455870,11250,11250,11260,11250,47
20240311,132800,907927100,11260,11250,11260,11250,30
20240311,132700,907589590,11260,11250,11260,11250,5
20240311,132600,907533300,11260,11250,11260,11250,1025
20240311,132500,895992050,11250,11250,11250,11240,879
20240311,132400,886103530,11250,11260,11260,11250,103
20240311,132300,884944770,11250,11260,11260,11250,629
20240311,132200,877864740,11260,11260,11270,11260,1036
20240311,132100,866199360,11260,11260,11260,11260,24
20240311,132000,865929120,11260,11260,11260,11260,23
20240311,131900,865670140,11280,11260,11280,11260,7
20240311,131800,865591280,11260,11270,11280,11260,700
20240311,131700,857702490,11280,11270,11280,11270,627
20240311,131600,850636170,11270,11270,11280,11270,24
20240311,131500,850365680,11270,11270,11280,11270,110
20240311,131400,849125970,11270,11270,11270,11270,29
20240311,131300,848799140,11280,11270,11280,11270,111
20240311,131200,847547290,11270,11290,11290,11270,540
20240311,131100,841461060,11280,11280,11280,11280,87
20240311,131000,840479700,11280,11290,11290,11280,543
20240311,130900,834354020,11280,11280,11290,11280,348
20240311,130800,830425380,11280,11280,11280,11280,65
20240311,130700,829692180,11280,11280,11290,11280,114
20240311,130600,828405380,11280,11290,11290,11280,26
20240311,130500,828112090,11280,11280,11280,11280,25
20240311,130400,827830090,11280,11280,11280,11280,159
20240311,130300,826036570,11280,11280,11280,11280,27
20240311,130200,825732010,11290,11280,11290,11280,244
20240311,130100,822977690,11280,11290,11290,11280,175
20240311,130000,821003180,11280,11280,11290,11280,456
20240311,125900,815859490,11280,11290,11290,11280,126
20240311,125800,814437190,11280,11280,11290,11280,299
20240311,125700,811061940,11290,11280,11290,11280,72
20240311,125600,810249280,11280,11270,11280,11270,129
20240311,125500,808794380,11280,11280,11280,11270,83
20240311,125400,807858370,11290,11280,11290,11280,560
20240311,125300,801537160,11280,11280,11280,11280,493
20240311,125200,795976120,11280,11280,11280,11280,23
20240311,125100,795716680,11290,11280,11290,11280,36
20240311,125000,795310500,11280,11280,11280,11280,23
20240311,124900,795051060,11290,11280,11290,11280,295
20240311,124800,791723440,11280,11280,11280,11280,45
20240311,124700,791215840,11280,11280,11280,11280,36
20240311,124600,790809760,11280,11280,11290,11280,738
20240311,124500,782478240,11290,11290,11290,11280,201
20240311,124400,780210840,11280,11280,11280,11270,416
20240311,124300,775518580,11280,11270,11280,11270,239
20240311,124200,772822990,11270,11270,11270,11270,145
20240311,124100,771188840,11280,11270,11280,11270,23
20240311,124000,770929620,11280,11280,11280,11270,774
20240311,123900,762206100,11280,11270,11280,11270,161
20240311,123800,760391620,11270,11280,11280,11270,172
20240311,123700,758451680,11270,11270,11270,11270,45
20240311,123600,757944530,11280,11280,11280,11270,40
20240311,123500,757493570,11280,11270,11280,11270,175
20240311,123400,755521310,11270,11270,11270,11270,44
20240311,123300,755025430,11280,11280,11280,11270,68
20240311,123200,754258610,11280,11280,11280,11270,28
20240311,123100,753943000,11270,11270,11270,11270,33
20240311,123000,753571090,11270,11280,11280,11270,67
20240311,122900,752815550,11270,11280,11280,11270,88
20240311,122800,751823780,11270,11280,11280,11270,40
20240311,122700,751372810,11270,11270,11270,11270,44
20240311,122600,750876930,11280,11270,11280,11270,34
20240311,122500,750493630,11270,11270,11270,11270,1
20240311,122400,750482360,11280,11270,11280,11270,142
20240311,122300,748881920,11280,11280,11280,11280,533
20240311,122200,742869680,11280,11280,11280,11280,23
20240311,122100,742610240,11280,11280,11280,11280,22
20240311,122000,742362080,11290,11290,11290,11280,38
20240311,121900,741933280,11280,11280,11280,11280,23
20240311,121800,741673840,11290,11290,11290,11280,725
20240311,121700,733488820,11280,11280,11290,11280,45
20240311,121600,732981210,11290,11280,11290,11280,88
20240311,121500,731987920,11290,11280,11290,11280,45
20240311,121400,731480090,11280,11270,11280,11270,28
20240311,121300,731164470,11280,11270,11280,11270,32
20240311,121200,730803740,11280,11290,11290,11280,21
20240311,121100,730566760,11290,11280,11290,11280,451
20240311,121000,725475210,11280,11270,11280,11270,98
20240311,120900,724370000,11270,11280,11280,11270,43
20240311,120800,723885180,11280,11280,11280,11270,202
20240311,120700,721606840,11270,11270,11270,11270,45
20240311,120600,721099690,11280,11270,11280,11270,29
20240311,120500,720772850,11270,11270,11270,11270,24
20240311,120400,720502370,11270,11270,11270,11270,29
20240311,120300,720175540,11280,11270,11280,11270,23
20240311,120200,719916320,11280,11280,11280,11270,28
20240311,120100,719600700,11270,11270,11270,11270,34
20240311,120000,719217520,11270,11270,11280,11270,52
20240311,115900,718631470,11270,11280,11280,11270,28
20240311,115800,718315850,11280,11270,11280,11270,25
20240311,115700,718034080,11260,11260,11260,11260,23
20240311,115600,717775100,11270,11270,11270,11270,56
20240311,115500,717143980,11270,11260,11270,11260,87
20240311,115400,716163730,11260,11260,11260,11260,52
20240311,115300,715578210,11260,11260,11260,11260,65
20240311,115200,714846310,11270,11270,11270,11270,6
20240311,115100,714778690,11270,11270,11270,11270,204
20240311,115000,712479610,11270,11270,11280,11270,118
20240311,114900,711149530,11270,11280,11300,11270,1283
20240311,114800,696678520,11280,11290,11290,11280,174
20240311,114700,694715760,11290,11290,11290,11290,22
20240311,114600,694467380,11290,11290,11290,11290,47
20240311,114500,693936750,11290,11300,11300,11290,201
20240311,114400,691665700,11310,11280,11310,11280,4695
20240311,114300,638660990,11280,11270,11280,11270,59
20240311,114200,637995700,11270,11270,11280,11270,28
20240311,114100,637680130,11280,11270,11280,11270,141
20240311,114000,636090870,11270,11270,11270,11270,954
20240311,113900,625339290,11260,11270,11270,11260,24
20240311,113800,625069030,11260,11270,11270,11260,486
20240311,113700,619592030,11260,11260,11270,11260,48
20240311,113600,619051540,11260,11250,11260,11250,1991
20240311,113500,596633520,11260,11260,11260,11250,54
20240311,113400,596025710,11260,11250,11260,11250,250
20240311,113300,593212710,11250,11250,11250,11240,194
20240311,113200,591030430,11250,11250,11250,11240,30
20240311,113100,590693150,11250,11240,11250,11240,36
20240311,113000,590288380,11240,11240,11250,11240,377
20240311,112900,586047900,11240,11250,11250,11240,24
20240311,112800,585778130,11240,11250,11250,11240,230
20240311,112700,583191850,11240,11250,11250,11240,48
20240311,112600,582652100,11240,11240,11240,11240,24
20240311,112500,582382340,11240,11240,11240,11240,80
20240311,112400,581483140,11240,11240,11240,11240,24
20240311,112300,581213380,11240,11240,11240,11240,115
20240311,112200,579920780,11240,11240,11240,11240,525
20240311,112100,574019780,11240,11240,11240,11240,24
20240311,112000,573750020,11240,11240,11250,11240,84
20240311,111900,572805840,11240,11240,11240,11240,22
20240311,111800,572558560,11240,11240,11250,11240,412
20240311,111700,567923980,11240,11230,11240,11230,105
20240311,111600,566744100,11230,11230,11240,11230,73
20240311,111500,565923810,11230,11230,11230,11230,546
20240311,111400,559792230,11230,11230,11230,11230,28
20240311,111300,559477790,11230,11230,11230,11230,29
20240311,111200,559152120,11230,11230,11230,11230,22
20240311,111100,558905060,11240,11240,11240,11240,21
20240311,111000,558669020,11240,11240,11240,11230,1281
20240311,110900,544275800,11240,11240,11240,11240,124
20240311,110800,542882040,11240,11250,11250,11240,68
20240311,110700,542117270,11240,11240,11240,11240,22
20240311,110600,541869990,11240,11240,11240,11240,29
20240311,110500,541544030,11240,11240,11250,11240,62
20240311,110400,540847000,11240,11240,11240,11240,41
20240311,110300,540386160,11250,11240,11250,11240,470
20240311,110200,535103350,11240,11250,11250,11240,88
20240311,110100,534114050,11250,11240,11250,11240,62
20240311,110000,533417150,11250,11240,11250,11240,37
20240311,105900,533001120,11240,11240,11240,11240,23
20240311,105800,532742600,11240,11240,11240,11240,22
20240311,105700,532495320,11240,11240,11240,11240,34
20240311,105600,532113160,11250,11240,11250,11240,33
20240311,105500,531742140,11240,11240,11250,11240,76
20240311,105400,530887600,11250,11240,11250,11240,25
20240311,105300,530606590,11240,11240,11240,11240,22
20240311,105200,530359310,11250,11250,11250,11240,120
20240311,105100,529009540,11250,11250,11250,11250,198
20240311,105000,526782040,11250,11250,11260,11250,1242
20240311,104900,512809510,11250,11250,11260,11250,959
20240311,104800,502020730,11250,11240,11250,11230,273
20240311,104700,498951140,11240,11240,11240,11230,27
20240311,104600,498647880,11240,11240,11240,11240,180
20240311,104500,496624680,11240,11240,11240,11240,23
20240311,104400,496366160,11240,11240,11240,11240,143
20240311,104300,494758840,11240,11240,11240,11240,125
20240311,104200,493353840,11240,11240,11240,11240,22
20240311,104100,493106560,11240,11240,11240,11230,123
20240311,104000,491724260,11250,11240,11250,11240,34
20240311,103900,491341990,11240,11250,11250,11230,127
20240311,103800,489913510,11240,11230,11240,11220,1022
20240311,103700,478430110,11220,11230,11230,11220,358
20240311,103600,474410020,11230,11230,11230,11230,23
20240311,103500,474151730,11230,11240,11240,11230,172
20240311,103400,472218670,11240,11230,11240,11230,239
20240311,103300,469533660,11240,11240,11240,11230,46
20240311,103200,469016630,11240,11250,11260,11230,738
20240311,103100,460714520,11250,11250,11260,11250,172
20240311,103000,458779440,11250,11250,11250,11250,23
20240311,102900,458520690,11250,11260,11260,11250,33
20240311,102800,458149330,11260,11250,11260,11250,83
20240311,102700,457215400,11250,11260,11260,11250,16
20240311,102600,457035300,11250,11250,11260,11240,26
20240311,102500,456743020,11240,11250,11250,11240,32
20240311,102400,456383240,11240,11240,11240,11240,544
20240311,102300,450268680,11240,11240,11240,11240,57
20240311,102200,449628000,11240,11250,11250,11240,82
20240311,102100,448706310,11240,11210,11260,11210,4190
20240311,102000,401579420,11210,11210,11220,11210,125
20240311,101900,400178160,11230,11220,11230,11220,70
20240311,101800,399392410,11250,11250,11250,11220,568
20240311,101700,393009820,11250,11240,11250,11240,129
20240311,101600,391559820,11230,11240,11250,11230,443
20240311,101500,386578940,11230,11230,11240,11230,35
20240311,101400,386185870,11230,11240,11240,11230,227
20240311,101300,383634610,11230,11210,11240,11210,106
20240311,101200,382444290,11230,11210,11230,11210,29
20240311,101100,382119090,11210,11210,11240,11210,1113
20240311,101000,369621570,11200,11200,11200,11200,507
20240311,100900,363943170,11200,11190,11200,11190,80
20240311,100800,363047950,11190,11190,11190,11190,114
20240311,100700,361772290,11180,11190,11190,11180,229
20240311,100600,359210000,11190,11180,11190,11180,284
20240311,100500,356034320,11180,11190,11190,11180,35
20240311,100400,355642900,11190,11200,11200,11190,226
20240311,100300,353113720,11190,11190,11200,11190,64
20240311,100200,352397370,11190,11190,11190,11190,22
20240311,100100,352151190,11200,11210,11210,11200,102
20240311,100000,351008770,11220,11200,11220,11190,1226
20240311,095900,337257330,11200,11190,11200,11190,28
20240311,095800,336944000,11190,11210,11220,11190,634
20240311,095700,329846810,11190,11210,11210,11190,365
20240311,095600,325759870,11190,11210,11210,11190,349
20240311,095500,321853670,11200,11190,11200,11190,809
20240311,095400,312792970,11190,11200,11200,11190,385
20240311,095300,308481200,11190,11180,11200,11180,1022
20240311,095200,297045230,11180,11190,11190,11180,31
20240311,095100,296698610,11190,11180,11190,11180,49
20240311,095000,296150540,11180,11180,11180,11180,22
20240311,094900,295904580,11190,11180,11190,11170,359
20240311,094800,291888060,11180,11180,11180,11180,118
20240311,094700,290568820,11180,11180,11180,11180,227
20240311,094600,288030960,11180,11180,11180,11170,267
20240311,094500,285048520,11170,11180,11180,11170,149
20240311,094400,283383080,11170,11180,11180,11170,552
20240311,094300,277215140,11180,11170,11190,11170,97
20240311,094200,276130460,11180,11180,11180,11170,195
20240311,094100,273950470,11190,11170,11190,11170,131
20240311,094000,272485110,11170,11180,11180,11170,180
20240311,093900,270474380,11170,11180,11180,11170,1382
20240311,093800,255035250,11180,11190,11200,11180,194
20240311,093700,252864110,11200,11200,11200,11190,742
20240311,093600,244560920,11200,11190,11200,11190,450
20240311,093500,239525360,11190,11200,11200,11190,300
20240311,093400,236167950,11200,11210,11210,11200,634
20240311,093300,229067110,11200,11210,11210,11200,38
20240311,093200,228641350,11200,11210,11210,11200,175
20240311,093100,226681060,11210,11220,11220,11210,572
20240311,093000,220268300,11230,11220,11230,11220,139
20240311,092900,218708670,11230,11230,11230,11230,330
20240311,092800,215002770,11230,11230,11230,11220,220
20240311,092700,212532400,11230,11220,11230,11220,187
20240311,092600,210433150,11220,11220,11230,11220,312
20240311,092500,206931740,11220,11220,11220,11220,169
20240311,092400,205035560,11200,11190,11210,11190,2004
20240311,092300,182591610,11190,11200,11200,11190,177
20240311,092200,180609430,11200,11170,11200,11170,774
20240311,092100,171947680,11180,11160,11180,11160,326
20240311,092000,168308690,11160,11160,11160,11150,602
20240311,091900,161592470,11160,11170,11170,11160,26
20240311,091800,161302270,11170,11190,11190,11170,118
20240311,091700,159983800,11180,11170,11200,11170,2963
20240311,091600,126872600,11160,11170,11170,11160,209
20240311,091500,124540060,11170,11170,11170,11160,36
20240311,091400,124137950,11160,11170,11170,11160,782
20240311,091300,115405400,11180,11180,11180,11170,43
20240311,091200,114924980,11180,11190,11190,11170,2047
20240311,091100,92035130,11190,11190,11200,11190,560
20240311,091000,85768590,11200,11190,11200,11190,641
20240311,090900,78594390,11190,11200,11200,11190,1180
20240311,090800,65387980,11200,11200,11210,11200,108
20240311,090700,64178310,11200,11190,11200,11190,177
20240311,090600,62196660,11190,11190,11200,11190,261
20240311,090500,59275120,11200,11220,11230,11180,284
20240311,090400,56091520,11180,11220,11240,11150,609
20240311,090300,49276610,11170,11150,11180,11140,415
20240311,090200,44640530,11140,11130,11140,11130,319
20240311,090100,41089370,11130,11150,11170,11130,1108
20240311,090000,28738080,11150,11180,11180,11150,2567