KissMeData/036560/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,191800,406136490,12190,12190,12190,12190,545
20240305,191700,406136490,12190,12190,12190,12190,0
20240305,191600,406136490,12190,12190,12190,12190,0
20240305,191500,406136490,12190,12190,12190,12190,0
20240305,191400,406136490,12190,12190,12190,12190,0
20240305,191300,406136490,12190,12190,12190,12190,0
20240305,191200,406136490,12190,12190,12190,12190,0
20240305,191100,406136490,12190,12190,12190,12190,0
20240305,191000,406136490,12190,12190,12190,12190,0
20240305,190900,406136490,12190,12190,12190,12190,0
20240305,190800,406136490,12190,12190,12190,12190,0
20240305,190700,406136490,12190,12190,12190,12190,0
20240305,190600,406136490,12190,12190,12190,12190,0
20240305,190500,406136490,12190,12190,12190,12190,0
20240305,190400,406136490,12190,12190,12190,12190,0
20240305,190300,406136490,12190,12190,12190,12190,0
20240305,190200,406136490,12190,12190,12190,12190,0
20240305,190100,406136490,12190,12190,12190,12190,0
20240305,190000,406136490,12190,12190,12190,12190,0
20240305,185900,406136490,12190,12190,12190,12190,0
20240305,185800,406136490,12190,12190,12190,12190,0
20240305,185700,406136490,12190,12190,12190,12190,0
20240305,185600,406136490,12190,12190,12190,12190,0
20240305,185500,406136490,12190,12190,12190,12190,0
20240305,185400,406136490,12190,12190,12190,12190,0
20240305,185300,406136490,12190,12190,12190,12190,0
20240305,185200,406136490,12190,12190,12190,12190,0
20240305,185100,406136490,12190,12190,12190,12190,0
20240305,185000,406136490,12190,12190,12190,12190,0
20240305,184900,406136490,12190,12190,12190,12190,0
20240305,184800,406136490,12190,12190,12190,12190,545
20240305,184700,406136490,12190,12190,12190,12190,0
20240305,184600,406136490,12190,12190,12190,12190,0
20240305,184500,406136490,12190,12190,12190,12190,0
20240305,184400,406136490,12190,12190,12190,12190,0
20240305,184300,406136490,12190,12190,12190,12190,0
20240305,184200,406136490,12190,12190,12190,12190,0
20240305,184100,406136490,12190,12190,12190,12190,0
20240305,184000,406136490,12190,12190,12190,12190,0
20240305,183900,406136490,12190,12190,12190,12190,0
20240305,183800,406136490,12190,12190,12190,12190,0
20240305,183700,406136490,12190,12190,12190,12190,0
20240305,183600,406136490,12190,12190,12190,12190,0
20240305,183500,406136490,12190,12190,12190,12190,0
20240305,183400,406136490,12190,12190,12190,12190,0
20240305,183300,406136490,12190,12190,12190,12190,0
20240305,183200,406136490,12190,12190,12190,12190,0
20240305,183100,406136490,12190,12190,12190,12190,0
20240305,183000,406136490,12190,12190,12190,12190,0
20240305,182900,406136490,12190,12190,12190,12190,0
20240305,182800,406136490,12190,12190,12190,12190,0
20240305,182700,406136490,12190,12190,12190,12190,0
20240305,182600,406136490,12190,12190,12190,12190,0
20240305,182500,406136490,12190,12190,12190,12190,0
20240305,182400,406136490,12190,12190,12190,12190,0
20240305,182300,406136490,12190,12190,12190,12190,0
20240305,182200,406136490,12190,12190,12190,12190,0
20240305,182100,406136490,12190,12190,12190,12190,0
20240305,182000,406136490,12190,12190,12190,12190,0
20240305,181900,406136490,12190,12190,12190,12190,0
20240305,181800,406136490,12190,12190,12190,12190,545
20240305,181700,406136490,12190,12190,12190,12190,0
20240305,181600,406136490,12190,12190,12190,12190,0
20240305,181500,406136490,12190,12190,12190,12190,0
20240305,181400,406136490,12190,12190,12190,12190,0
20240305,181300,406136490,12190,12190,12190,12190,0
20240305,181200,406136490,12190,12190,12190,12190,0
20240305,181100,406136490,12190,12190,12190,12190,0
20240305,181000,406136490,12190,12190,12190,12190,0
20240305,180900,406136490,12190,12190,12190,12190,0
20240305,180800,406136490,12190,12190,12190,12190,0
20240305,180700,406136490,12190,12190,12190,12190,0
20240305,180600,406136490,12190,12190,12190,12190,0
20240305,180500,406136490,12190,12190,12190,12190,0
20240305,180400,406136490,12190,12190,12190,12190,0
20240305,180300,406136490,12190,12190,12190,12190,0
20240305,180200,406136490,12190,12190,12190,12190,0
20240305,180100,406136490,12190,12190,12190,12190,0
20240305,180000,406136490,12190,12190,12190,12190,0
20240305,175900,406136490,12190,12190,12190,12190,0
20240305,175800,406136490,12190,12190,12190,12190,0
20240305,175700,406136490,12190,12190,12190,12190,0
20240305,175600,406136490,12190,12190,12190,12190,0
20240305,175500,406136490,12190,12190,12190,12190,0
20240305,175400,406136490,12190,12190,12190,12190,0
20240305,175300,406136490,12190,12190,12190,12190,0
20240305,175200,406136490,12190,12190,12190,12190,0
20240305,175100,406136490,12190,12190,12190,12190,0
20240305,175000,406136490,12190,12190,12190,12190,0
20240305,174900,406136490,12190,12190,12190,12190,0
20240305,174800,406136490,12190,12190,12190,12190,545
20240305,174700,406136490,12190,12190,12190,12190,0
20240305,174600,406136490,12190,12190,12190,12190,0
20240305,174500,406136490,12190,12190,12190,12190,0
20240305,174400,406136490,12190,12190,12190,12190,0
20240305,174300,406136490,12190,12190,12190,12190,0
20240305,174200,406136490,12190,12190,12190,12190,0
20240305,174100,406136490,12190,12190,12190,12190,0
20240305,174000,406136490,12190,12190,12190,12190,0
20240305,173900,406136490,12190,12190,12190,12190,0
20240305,173800,406136490,12190,12190,12190,12190,0
20240305,173700,406136490,12190,12190,12190,12190,0
20240305,173600,406136490,12190,12190,12190,12190,0
20240305,173500,406136490,12190,12190,12190,12190,0
20240305,173400,406136490,12190,12190,12190,12190,0
20240305,173300,406136490,12190,12190,12190,12190,0
20240305,173200,406136490,12190,12190,12190,12190,0
20240305,173100,406136490,12190,12190,12190,12190,0
20240305,173000,406136490,12190,12190,12190,12190,0
20240305,172900,406136490,12190,12190,12190,12190,0
20240305,172800,406136490,12190,12190,12190,12190,0
20240305,172700,406136490,12190,12190,12190,12190,0
20240305,172600,406136490,12190,12190,12190,12190,0
20240305,172500,406136490,12190,12190,12190,12190,0
20240305,172400,406136490,12190,12190,12190,12190,0
20240305,172300,406136490,12190,12190,12190,12190,0
20240305,172200,406136490,12190,12190,12190,12190,0
20240305,172100,406136490,12190,12190,12190,12190,0
20240305,172000,406136490,12190,12190,12190,12190,0
20240305,171900,406136490,12190,12190,12190,12190,0
20240305,171800,406136490,12190,12190,12190,12190,545
20240305,171700,406136490,12190,12190,12190,12190,0
20240305,171600,406136490,12190,12190,12190,12190,0
20240305,171500,406136490,12190,12190,12190,12190,0
20240305,171400,406136490,12190,12190,12190,12190,0
20240305,171300,406136490,12190,12190,12190,12190,0
20240305,171200,406136490,12190,12190,12190,12190,0
20240305,171100,406136490,12190,12190,12190,12190,0
20240305,171000,406136490,12190,12190,12190,12190,0
20240305,170900,406136490,12190,12190,12190,12190,0
20240305,170800,406136490,12190,12190,12190,12190,0
20240305,170700,406136490,12190,12190,12190,12190,0
20240305,170600,406136490,12190,12190,12190,12190,0
20240305,170500,406136490,12190,12190,12190,12190,0
20240305,170400,406136490,12190,12190,12190,12190,0
20240305,170300,406136490,12190,12190,12190,12190,0
20240305,170200,406136490,12190,12190,12190,12190,0
20240305,170100,406136490,12190,12190,12190,12190,0
20240305,170000,406136490,12190,12190,12190,12190,0
20240305,165900,406136490,12190,12190,12190,12190,0
20240305,165800,406136490,12190,12190,12190,12190,0
20240305,165700,406136490,12190,12190,12190,12190,0
20240305,165600,406136490,12190,12190,12190,12190,0
20240305,165500,406136490,12190,12190,12190,12190,0
20240305,165400,406136490,12190,12190,12190,12190,0
20240305,165300,406136490,12190,12190,12190,12190,0
20240305,165200,406136490,12190,12190,12190,12190,0
20240305,165100,406136490,12190,12190,12190,12190,0
20240305,165000,406136490,12190,12190,12190,12190,0
20240305,164900,406136490,12190,12190,12190,12190,0
20240305,164800,406136490,12190,12190,12190,12190,545
20240305,164700,406136490,12190,12190,12190,12190,0
20240305,164600,406136490,12190,12190,12190,12190,0
20240305,164500,406136490,12190,12190,12190,12190,0
20240305,164400,406136490,12190,12190,12190,12190,0
20240305,164300,406136490,12190,12190,12190,12190,0
20240305,164200,406136490,12190,12190,12190,12190,0
20240305,164100,406136490,12190,12190,12190,12190,0
20240305,164000,406136490,12190,12190,12190,12190,0
20240305,163900,406136490,12190,12190,12190,12190,0
20240305,163800,406136490,12190,12190,12190,12190,0
20240305,163700,406136490,12190,12190,12190,12190,0
20240305,163600,406136490,12190,12190,12190,12190,0
20240305,163500,406136490,12190,12190,12190,12190,0
20240305,163400,406136490,12190,12190,12190,12190,0
20240305,163300,406136490,12190,12190,12190,12190,0
20240305,163200,406136490,12190,12190,12190,12190,0
20240305,163100,406136490,12190,12190,12190,12190,0
20240305,163000,406136490,12190,12190,12190,12190,0
20240305,162900,406136490,12190,12190,12190,12190,0
20240305,162800,406136490,12190,12190,12190,12190,0
20240305,162700,406136490,12190,12190,12190,12190,0
20240305,162600,406136490,12190,12190,12190,12190,0
20240305,162500,406136490,12190,12190,12190,12190,0
20240305,162400,406136490,12190,12190,12190,12190,0
20240305,162300,406136490,12190,12190,12190,12190,0
20240305,162200,406136490,12190,12190,12190,12190,0
20240305,162100,406136490,12190,12190,12190,12190,0
20240305,162000,406136490,12190,12190,12190,12190,0
20240305,161900,406136490,12190,12190,12190,12190,0
20240305,161800,406136490,12190,12190,12190,12190,545
20240305,161700,406136490,12190,12190,12190,12190,0
20240305,161600,406136490,12190,12190,12190,12190,0
20240305,161500,406136490,12190,12190,12190,12190,0
20240305,161400,406136490,12190,12190,12190,12190,0
20240305,161300,406136490,12190,12190,12190,12190,0
20240305,161200,406136490,12190,12190,12190,12190,0
20240305,161100,406136490,12190,12190,12190,12190,0
20240305,161000,406136490,12190,12190,12190,12190,0
20240305,160900,406136490,12190,12190,12190,12190,0
20240305,160800,406136490,12190,12190,12190,12190,0
20240305,160700,406136490,12190,12190,12190,12190,0
20240305,160600,406136490,12190,12190,12190,12190,0
20240305,160500,406136490,12190,12190,12190,12190,0
20240305,160400,406136490,12190,12190,12190,12190,0
20240305,160300,406136490,12190,12190,12190,12190,0
20240305,160200,406136490,12190,12190,12190,12190,0
20240305,160100,406136490,12190,12190,12190,12190,0
20240305,160000,406136490,12190,12190,12190,12190,0
20240305,155900,406136490,12190,12190,12190,12190,0
20240305,155800,406136490,12190,12190,12190,12190,0
20240305,155700,406136490,12190,12190,12190,12190,0
20240305,155600,406136490,12190,12190,12190,12190,0
20240305,155500,406136490,12190,12190,12190,12190,0
20240305,155400,406136490,12190,12190,12190,12190,0
20240305,155300,406136490,12190,12190,12190,12190,0
20240305,155200,406136490,12190,12190,12190,12190,0
20240305,155100,406136490,12190,12190,12190,12190,0
20240305,155000,406136490,12190,12190,12190,12190,0
20240305,154900,406136490,12190,12190,12190,12190,0
20240305,154800,406136490,12190,12190,12190,12190,545
20240305,154700,406136490,12190,12190,12190,12190,0
20240305,154600,406136490,12190,12190,12190,12190,0
20240305,154500,406136490,12190,12190,12190,12190,0
20240305,154400,406136490,12190,12190,12190,12190,0
20240305,154300,406136490,12190,12190,12190,12190,0
20240305,154200,406136490,12190,12190,12190,12190,0
20240305,154100,406136490,12190,12190,12190,12190,0
20240305,154000,406136490,12190,12190,12190,12190,0
20240305,153900,406136490,12190,12190,12190,12190,0
20240305,153800,406136490,12190,12190,12190,12190,0
20240305,153700,406136490,12190,12190,12190,12190,0
20240305,153600,406136490,12190,12190,12190,12190,0
20240305,153500,406136490,12190,12190,12190,12190,0
20240305,153400,406136490,12190,12190,12190,12190,0
20240305,153300,406136490,12190,12190,12190,12190,0
20240305,153200,406136490,12190,12190,12190,12190,0
20240305,153100,406136490,12190,12190,12190,12190,0
20240305,153000,406136490,12190,12190,12190,12190,545
20240305,152900,399492940,12170,12170,12170,12170,0
20240305,152800,399492940,12170,12170,12170,12170,0
20240305,152700,399492940,12170,12170,12170,12170,0
20240305,152600,399492940,12170,12170,12170,12170,0
20240305,152500,399492940,12170,12170,12170,12170,0
20240305,152400,399492940,12170,12170,12170,12170,0
20240305,152300,399492940,12170,12170,12170,12170,0
20240305,152200,399492940,12170,12170,12170,12170,0
20240305,152100,399492940,12170,12170,12170,12170,0
20240305,152000,399492940,12170,12170,12170,12170,0
20240305,151900,399492940,12170,12170,12190,12170,165
20240305,151800,397484790,12190,12190,12190,12190,30
20240305,151700,397119090,12180,12180,12180,12170,54
20240305,151600,396461730,12180,12180,12180,12180,4
20240305,151500,396413010,12180,12180,12180,12180,10
20240305,151400,396291210,12180,12180,12180,12180,7
20240305,151300,396205950,12170,12180,12180,12170,12
20240305,151200,396059830,12180,12180,12180,12180,24
20240305,151100,395767510,12180,12180,12180,12180,3
20240305,151000,395730970,12170,12160,12170,12150,14
20240305,150900,395560650,12160,12160,12160,12150,55
20240305,150800,394892310,12160,12160,12160,12160,17
20240305,150700,394685590,12150,12150,12150,12150,18
20240305,150600,394466890,12150,12170,12170,12150,197
20240305,150500,392069690,12170,12170,12180,12170,50
20240305,150400,391460960,12170,12170,12170,12170,129
20240305,150300,389891030,12170,12170,12180,12170,79
20240305,150200,388929360,12170,12170,12170,12170,10
20240305,150100,388807660,12170,12180,12180,12170,56
20240305,150000,388125900,12170,12170,12170,12170,22
20240305,145900,387858160,12200,12190,12200,12190,106
20240305,145800,386565170,12190,12180,12190,12180,57
20240305,145700,385870550,12170,12170,12170,12170,43
20240305,145600,385347240,12180,12160,12180,12160,34
20240305,145500,384933340,12160,12160,12160,12160,40
20240305,145400,384446940,12160,12190,12190,12160,25
20240305,145300,384142250,12180,12150,12180,12150,60
20240305,145200,383412710,12160,12160,12160,12160,24
20240305,145100,383120870,12160,12150,12170,12140,64
20240305,145000,382342700,12150,12150,12160,12140,230
20240305,144900,379549700,12160,12160,12160,12160,29
20240305,144800,379197060,12160,12150,12160,12150,57
20240305,144700,378504110,12190,12190,12190,12190,0
20240305,144600,378504110,12190,12150,12190,12150,49
20240305,144500,377907620,12160,12150,12160,12150,107
20240305,144400,376606880,12160,12150,12160,12150,1270
20240305,144300,361176140,12150,12170,12170,12150,87
20240305,144200,360118210,12170,12170,12170,12160,53
20240305,144100,359473310,12160,12180,12180,12160,46
20240305,144000,358913430,12180,12180,12180,12180,10
20240305,143900,358791630,12180,12160,12180,12160,250
20240305,143800,355751330,12160,12180,12180,12160,23
20240305,143700,355471410,12180,12170,12180,12170,33
20240305,143600,355069640,12170,12170,12170,12160,42
20240305,143500,354558730,12170,12180,12180,12170,38
20240305,143400,354096040,12170,12170,12170,12170,7
20240305,143300,354010850,12180,12170,12180,12160,79
20240305,143200,353049680,12180,12190,12190,12180,30
20240305,143100,352684050,12180,12180,12180,12180,6
20240305,143000,352610970,12190,12170,12190,12170,83
20240305,142900,351599960,12180,12180,12180,12180,23
20240305,142800,351319820,12180,12180,12180,12180,6
20240305,142700,351246740,12170,12170,12170,12160,60
20240305,142600,350516830,12170,12170,12170,12170,10
20240305,142500,350395130,12180,12180,12180,12180,23
20240305,142400,350114990,12170,12170,12170,12160,36
20240305,142300,349677010,12170,12170,12170,12170,36
20240305,142200,349238890,12170,12170,12170,12170,21
20240305,142100,348983320,12170,12170,12170,12160,545
20240305,142000,342355690,12170,12170,12170,12170,6
20240305,141900,342282670,12170,12190,12190,12170,43
20240305,141800,341758660,12190,12180,12190,12180,24
20240305,141700,341466260,12170,12170,12170,12170,7
20240305,141600,341381070,12180,12170,12180,12170,48
20240305,141500,340796670,12170,12170,12170,12160,35
20240305,141400,340370760,12170,12170,12170,12170,4
20240305,141300,340322080,12160,12180,12190,12160,113
20240305,141200,338946570,12190,12170,12190,12170,294
20240305,141100,335363010,12180,12170,12180,12170,143
20240305,141000,333622470,12170,12170,12170,12170,40
20240305,140900,333135670,12180,12170,12180,12170,92
20240305,140800,332015410,12170,12170,12170,12170,23
20240305,140700,331735500,12170,12190,12190,12170,58
20240305,140600,331028920,12180,12170,12180,12170,25
20240305,140500,330724540,12170,12180,12180,12170,36
20240305,140400,330286150,12180,12170,12180,12170,22
20240305,140300,330018350,12170,12170,12170,12170,18
20240305,140200,329799290,12180,12170,12180,12170,32
20240305,140100,329409620,12170,12170,12170,12170,35
20240305,140000,328983670,12170,12160,12170,12160,35
20240305,135900,328557800,12160,12160,12160,12160,102
20240305,135800,327317480,12170,12170,12170,12170,18
20240305,135700,327098420,12170,12170,12170,12160,166
20240305,135600,325078400,12170,12180,12180,12170,52
20240305,135500,324445470,12180,12180,12180,12180,27
20240305,135400,324116610,12170,12160,12170,12160,47
20240305,135300,323544860,12160,12180,12180,12160,86
20240305,135200,322498350,12170,12170,12170,12170,131
20240305,135100,320904080,12160,12170,12170,12160,84
20240305,135000,319882280,12180,12180,12190,12180,54
20240305,134900,319224320,12180,12180,12180,12180,12
20240305,134800,319078160,12180,12170,12180,12170,158
20240305,134700,317154900,12170,12170,12170,12170,39
20240305,134600,316680270,12170,12200,12200,12170,55
20240305,134500,316010200,12170,12180,12180,12160,607
20240305,134400,308622900,12180,12190,12190,12180,38
20240305,134300,308159930,12190,12180,12190,12180,42
20240305,134200,307648160,12180,12180,12180,12180,238
20240305,134100,304749320,12180,12190,12190,12180,45
20240305,134000,304200860,12180,12190,12190,12180,58
20240305,133900,303494220,12200,12190,12200,12190,57
20240305,133800,302798990,12180,12190,12190,12170,58
20240305,133700,302092600,12190,12190,12190,12190,42
20240305,133600,301580620,12190,12180,12190,12180,60
20240305,133500,300849550,12180,12190,12190,12180,11
20240305,133400,300715550,12190,12180,12190,12180,45
20240305,133300,300167090,12180,12170,12180,12170,20
20240305,133200,299923680,12180,12180,12190,12180,73
20240305,133100,299034160,12180,12180,12180,12180,32
20240305,133000,298644400,12180,12180,12180,12180,141
20240305,132900,296927020,12180,12200,12200,12180,44
20240305,132800,296390790,12200,12200,12200,12200,43
20240305,132700,295866190,12200,12170,12200,12170,23
20240305,132600,295585830,12170,12190,12190,12170,65
20240305,132500,294794540,12190,12190,12200,12190,35
20240305,132400,294367820,12170,12180,12180,12170,330
20240305,132300,290351680,12170,12190,12190,12170,63
20240305,132200,289584750,12200,12200,12200,12200,45
20240305,132100,289035750,12200,12200,12200,12200,28
20240305,132000,288694150,12190,12210,12210,12190,84
20240305,131900,287669470,12210,12210,12210,12210,7
20240305,131800,287584000,12210,12200,12220,12200,33
20240305,131700,287181120,12230,12210,12230,12200,82
20240305,131600,286179370,12220,12210,12220,12200,112
20240305,131500,284811840,12200,12170,12200,12170,194
20240305,131400,282450210,12170,12170,12170,12170,66
20240305,131300,281646990,12170,12170,12170,12170,16
20240305,131200,281452270,12170,12170,12170,12160,41
20240305,131100,280953680,12170,12180,12180,12160,59
20240305,131000,280235840,12180,12180,12180,12180,23
20240305,130900,279955700,12180,12170,12180,12160,45
20240305,130800,279407980,12170,12170,12170,12170,65
20240305,130700,278616930,12170,12170,12170,12170,17
20240305,130600,278410040,12170,12170,12170,12160,64
20240305,130500,277631240,12170,12170,12170,12170,46
20240305,130400,277071420,12180,12180,12180,12180,37
20240305,130300,276620760,12180,12170,12180,12170,26
20240305,130200,276304200,12170,12180,12180,12170,64
20240305,130100,275525210,12180,12180,12180,12180,30
20240305,130000,275159810,12180,12180,12180,12170,36
20240305,125900,274721590,12170,12170,12170,12170,47
20240305,125800,274149600,12170,12180,12180,12170,293
20240305,125700,270581140,12180,12170,12180,12170,30
20240305,125600,270215950,12170,12180,12180,12170,63
20240305,125500,269449170,12180,12180,12180,12180,29
20240305,125400,269095950,12180,12170,12180,12170,28
20240305,125300,268754980,12180,12180,12180,12170,36
20240305,125200,268316830,12180,12180,12180,12180,55
20240305,125100,267646930,12180,12180,12180,12180,10
20240305,125000,267525130,12180,12190,12190,12180,94
20240305,124900,266379860,12190,12190,12190,12190,16
20240305,124800,266184820,12180,12180,12190,12180,116
20240305,124700,264771040,12170,12170,12170,12170,100
20240305,124600,263554040,12180,12180,12180,12180,30
20240305,124500,263188640,12180,12180,12190,12180,101
20240305,124400,261957590,12170,12180,12180,12170,77
20240305,124300,261019930,12180,12180,12180,12180,25
20240305,124200,260715430,12180,12170,12180,12170,15
20240305,124100,260532860,12170,12180,12180,12170,61
20240305,124000,259790190,12180,12180,12180,12180,24
20240305,123900,259497870,12180,12170,12180,12170,48
20240305,123800,258913610,12180,12180,12180,12170,36
20240305,123700,258475230,12180,12180,12190,12180,50
20240305,123600,257866180,12170,12170,12180,12170,27
20240305,123500,257537510,12170,12170,12180,12170,58
20240305,123400,256831640,12170,12180,12180,12170,20
20240305,123300,256588150,12180,12170,12180,12170,76
20240305,123200,255662850,12170,12170,12170,12160,36
20240305,123100,255224930,12170,12170,12170,12170,62
20240305,123000,254470390,12180,12170,12180,12170,46
20240305,122900,253910180,12170,12180,12180,12170,75
20240305,122800,252997180,12180,12180,12180,12180,26
20240305,122700,252680500,12180,12170,12180,12170,44
20240305,122600,252144830,12170,12170,12170,12170,33
20240305,122500,251743220,12170,12170,12170,12170,55
20240305,122400,251073870,12180,12170,12180,12170,58
20240305,122300,250367630,12170,12170,12170,12170,27
20240305,122200,250039040,12180,12180,12180,12180,38
20240305,122100,249576200,12190,12180,12190,12180,78
20240305,122000,248625720,12190,12190,12190,12190,37
20240305,121900,248174690,12190,12190,12200,12190,75
20240305,121800,247260280,12200,12190,12200,12180,875
20240305,121700,236586610,12180,12180,12180,12180,30
20240305,121600,236221210,12180,12180,12180,12180,43
20240305,121500,235697470,12180,12180,12180,12170,47
20240305,121400,235125410,12170,12170,12180,12170,212
20240305,121300,232545360,12170,12170,12170,12170,60
20240305,121200,231815160,12180,12170,12180,12170,68
20240305,121100,230987210,12170,12170,12170,12170,46
20240305,121000,230427390,12170,12170,12180,12170,176
20240305,120900,228283970,12170,12170,12170,12160,37
20240305,120800,227833800,12170,12170,12170,12170,17
20240305,120700,227626910,12170,12170,12180,12170,86
20240305,120600,226580280,12180,12170,12180,12170,58
20240305,120500,225874040,12170,12160,12170,12160,37
20240305,120400,225423950,12160,12170,12170,12160,61
20240305,120300,224681920,12170,12160,12170,12160,49
20240305,120200,224085960,12160,12160,12160,12160,304
20240305,120100,220389320,12160,12170,12180,12160,83
20240305,120000,219379640,12170,12160,12170,12160,33
20240305,115900,218978280,12160,12160,12160,12160,14
20240305,115800,218808040,12160,12170,12170,12160,53
20240305,115700,218163120,12180,12170,12180,12170,82
20240305,115600,217164800,12170,12170,12170,12170,256
20240305,115500,214049280,12170,12180,12180,12170,54
20240305,115400,213391830,12180,12170,12180,12170,40
20240305,115300,212904800,12170,12170,12170,12170,37
20240305,115200,212454510,12180,12180,12180,12180,48
20240305,115100,211869870,12180,12180,12180,12170,38
20240305,115000,211407180,12180,12180,12180,12180,19
20240305,114900,211175760,12180,12180,12180,12180,70
20240305,114800,210323160,12180,12180,12180,12170,39
20240305,114700,209848440,12170,12170,12180,12170,64
20240305,114600,209069480,12180,12180,12180,12180,213
20240305,114500,206475140,12190,12190,12190,12190,181
20240305,114400,204268750,12190,12200,12200,12190,36
20240305,114300,203829660,12190,12190,12190,12190,49
20240305,114200,203232350,12200,12180,12200,12180,95
20240305,114100,202074000,12180,12190,12190,12180,24
20240305,114000,201781640,12190,12190,12190,12190,41
20240305,113900,201281850,12190,12190,12190,12180,58
20240305,113800,200575190,12190,12190,12190,12190,15
20240305,113700,200392340,12190,12210,12210,12190,343
20240305,113600,196210270,12210,12210,12210,12200,41
20240305,113500,195709900,12210,12210,12210,12210,31
20240305,113400,195331390,12210,12210,12210,12210,43
20240305,113300,194806360,12210,12210,12220,12210,50
20240305,113200,194195790,12200,12210,12220,12200,298
20240305,113100,190554500,12220,12240,12240,12220,69
20240305,113000,189710400,12240,12240,12240,12230,73
20240305,112900,188817140,12240,12230,12240,12230,88
20240305,112800,187740080,12240,12240,12240,12240,67
20240305,112700,186920000,12240,12230,12240,12230,44
20240305,112600,186381730,12230,12250,12250,12230,23
20240305,112500,186100300,12240,12250,12250,12240,63
20240305,112400,185328810,12250,12230,12250,12230,232
20240305,112300,182488410,12230,12220,12230,12220,13
20240305,112200,182329450,12220,12220,12220,12220,80
20240305,112100,181351850,12220,12200,12220,12200,37
20240305,112000,180900120,12200,12210,12210,12190,993
20240305,111900,168795000,12210,12210,12210,12210,65
20240305,111800,168001350,12210,12200,12210,12200,42
20240305,111700,167488920,12200,12200,12200,12200,4
20240305,111600,167440120,12210,12210,12220,12210,121
20240305,111500,165962210,12210,12200,12210,12200,43
20240305,111400,165437450,12190,12190,12190,12190,28
20240305,111300,165096130,12190,12190,12200,12190,52
20240305,111200,164461990,12200,12190,12200,12190,1042
20240305,111100,151750010,12190,12190,12190,12190,8
20240305,111000,151652490,12200,12210,12210,12200,102
20240305,110900,150407390,12210,12200,12210,12200,21
20240305,110800,150151150,12200,12200,12200,12200,34
20240305,110700,149736350,12200,12190,12200,12190,76
20240305,110600,148809390,12190,12190,12190,12180,40
20240305,110500,148322110,12180,12180,12180,12180,30
20240305,110400,147956710,12180,12190,12190,12180,52
20240305,110300,147323080,12190,12180,12190,12180,19
20240305,110200,147091550,12180,12200,12200,12180,30
20240305,110100,146725870,12200,12200,12210,12200,47
20240305,110000,146152270,12200,12190,12200,12190,56
20240305,105900,145469550,12190,12190,12190,12190,19
20240305,105800,145237940,12190,12190,12190,12190,67
20240305,105700,144421210,12190,12190,12190,12190,19
20240305,105600,144189600,12190,12190,12190,12190,48
20240305,105500,143604480,12190,12190,12190,12190,38
20240305,105400,143141260,12200,12190,12200,12190,112
20240305,105300,141775600,12190,12190,12200,12190,720
20240305,105200,132991800,12190,12200,12200,12190,51
20240305,105100,132369750,12200,12180,12200,12180,79
20240305,105000,131407040,12180,12180,12180,12180,33
20240305,104900,131005100,12180,12190,12190,12180,16
20240305,104800,130810100,12190,12180,12190,12180,101
20240305,104700,129579630,12180,12180,12180,12180,10
20240305,104600,129457830,12180,12200,12200,12180,115
20240305,104500,128056840,12200,12180,12200,12180,86
20240305,104400,127008590,12190,12190,12190,12190,10
20240305,104300,126886690,12180,12190,12190,12180,50
20240305,104200,126277270,12190,12180,12190,12180,179
20240305,104100,124095580,12180,12190,12190,12180,29
20240305,104000,123742160,12180,12190,12190,12180,37
20240305,103900,123291280,12190,12190,12190,12180,52
20240305,103800,122657620,12190,12180,12190,12180,21
20240305,103700,122401800,12190,12190,12190,12180,43
20240305,103600,121877790,12200,12190,12200,12190,103
20240305,103500,120621840,12190,12190,12190,12190,8
20240305,103400,120524320,12190,12200,12200,12190,36
20240305,103300,120085180,12200,12200,12200,12190,983
20240305,103200,108092900,12200,12200,12210,12200,103
20240305,103100,106836280,12200,12200,12200,12200,27
20240305,103000,106506880,12200,12200,12200,12190,56
20240305,102900,105823790,12200,12200,12200,12200,0
20240305,102800,105823790,12200,12200,12200,12200,0
20240305,102700,105823790,12200,12190,12200,12190,43
20240305,102600,105299480,12190,12190,12190,12190,0
20240305,102500,105299480,12190,12210,12210,12190,19
20240305,102400,105067670,12190,12180,12190,12180,48
20240305,102300,104482940,12190,12190,12190,12190,20
20240305,102200,104239140,12180,12180,12180,12180,15
20240305,102100,104056440,12250,12250,12250,12250,0
20240305,102000,104056440,12250,12170,12250,12160,119
20240305,101900,102601440,12170,12170,12170,12170,22
20240305,101800,102333700,12170,12210,12210,12170,78
20240305,101700,101382620,12160,12200,12200,12160,253
20240305,101600,98302170,12210,12210,12210,12210,39
20240305,101500,97825980,12200,12200,12200,12200,24
20240305,101400,97533180,12200,12210,12210,12200,400
20240305,101300,92653130,12200,12220,12220,12200,100
20240305,101200,91432480,12220,12210,12220,12210,53
20240305,101100,90785220,12220,12220,12220,12220,4
20240305,101000,90736340,12210,12210,12210,12210,0
20240305,100900,90736340,12210,12200,12210,12200,45
20240305,100800,90187300,12200,12200,12200,12200,0
20240305,100700,90187300,12200,12200,12200,12200,101
20240305,100600,88955100,12190,12180,12190,12180,42
20240305,100500,88443320,12180,12180,12180,12180,0
20240305,100400,88443320,12180,12180,12180,12180,20
20240305,100300,88199720,12180,12180,12180,12170,50
20240305,100200,87591100,12180,12180,12180,12180,0
20240305,100100,87591100,12180,12200,12200,12180,401
20240305,100000,82704550,12190,12170,12190,12160,557
20240305,095900,75930280,12170,12160,12170,12160,19
20240305,095800,75699210,12150,12150,12150,12150,0
20240305,095700,75699210,12150,12150,12150,12150,34
20240305,095600,75286110,12160,12150,12160,12150,9
20240305,095500,75176710,12150,12150,12150,12150,0
20240305,095400,75176710,12150,12160,12160,12150,47
20240305,095300,74605600,12160,12160,12160,12160,3
20240305,095200,74569120,12150,12150,12150,12150,0
20240305,095100,74569120,12150,12140,12150,12140,36
20240305,095000,74131960,12150,12150,12150,12150,1
20240305,094900,74119810,12150,12150,12160,12150,131
20240305,094800,72528130,12150,12150,12150,12150,25
20240305,094700,72224380,12150,12150,12150,12150,4
20240305,094600,72175780,12170,12170,12170,12170,0
20240305,094500,72175780,12170,12170,12170,12170,106
20240305,094400,70885760,12170,12170,12170,12170,0
20240305,094300,70885760,12170,12140,12170,12140,44
20240305,094200,70351390,12150,12170,12170,12150,26
20240305,094100,70035450,12200,12160,12200,12160,300
20240305,094000,66377660,12150,12150,12150,12150,260
20240305,093900,63218660,12170,12150,12170,12150,46
20240305,093800,62659590,12140,12140,12140,12140,80
20240305,093700,61688390,12140,12150,12150,12140,27
20240305,093600,61360380,12140,12140,12140,12140,29
20240305,093500,61008320,12140,12130,12140,12130,558
20240305,093400,54239290,12130,12140,12140,12130,77
20240305,093300,53304550,12140,12140,12140,12140,39
20240305,093200,52831090,12130,12160,12170,12130,256
20240305,093100,49724380,12150,12140,12150,12140,105
20240305,093000,48448700,12150,12140,12150,12130,198
20240305,092900,46045140,12140,12140,12140,12140,2
20240305,092800,46020860,12130,12130,12130,12130,2
20240305,092700,45996600,12130,12140,12140,12130,58
20240305,092600,45292680,12140,12140,12140,12140,0
20240305,092500,45292680,12140,12140,12140,12140,230
20240305,092400,42500480,12140,12140,12140,12140,55
20240305,092300,41832780,12140,12140,12140,12140,3
20240305,092200,41796360,12140,12140,12140,12140,1
20240305,092100,41784220,12140,12150,12150,12140,37
20240305,092000,41335030,12150,12160,12160,12150,7
20240305,091900,41249960,12160,12160,12160,12160,3
20240305,091800,41213480,12140,12160,12160,12140,575
20240305,091700,34228240,12170,12170,12170,12170,5
20240305,091600,34167390,12160,12160,12160,12160,3
20240305,091500,34130910,12160,12160,12160,12160,58
20240305,091400,33425630,12160,12150,12160,12150,23
20240305,091300,33146050,12140,12160,12170,12140,415
20240305,091200,28099910,12170,12160,12170,12160,309
20240305,091100,24339810,12160,12160,12160,12160,0
20240305,091000,24339810,12160,12160,12160,12160,21
20240305,090900,24084450,12160,12160,12160,12160,38
20240305,090800,23622370,12160,12170,12200,12160,250
20240305,090700,20579440,12190,12170,12200,12170,66
20240305,090600,19774660,12170,12170,12180,12170,41
20240305,090500,19275600,12170,12170,12170,12170,1
20240305,090400,19263430,12170,12140,12170,12140,21
20240305,090300,19008320,12140,12160,12160,12130,23
20240305,090200,18728960,12170,12170,12170,12170,33
20240305,090100,18327350,12200,12130,12200,12110,1069
20240305,090000,5365620,12130,12210,12210,12130,440