KissMeData/036560/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,191800,721996330,12010,12010,12010,12010,697
20240311,191700,721996330,12010,12010,12010,12010,0
20240311,191600,721996330,12010,12010,12010,12010,0
20240311,191500,721996330,12010,12010,12010,12010,0
20240311,191400,721996330,12010,12010,12010,12010,0
20240311,191300,721996330,12010,12010,12010,12010,0
20240311,191200,721996330,12010,12010,12010,12010,0
20240311,191100,721996330,12010,12010,12010,12010,0
20240311,191000,721996330,12010,12010,12010,12010,0
20240311,190900,721996330,12010,12010,12010,12010,0
20240311,190800,721996330,12010,12010,12010,12010,0
20240311,190700,721996330,12010,12010,12010,12010,0
20240311,190600,721996330,12010,12010,12010,12010,0
20240311,190500,721996330,12010,12010,12010,12010,0
20240311,190400,721996330,12010,12010,12010,12010,0
20240311,190300,721996330,12010,12010,12010,12010,0
20240311,190200,721996330,12010,12010,12010,12010,0
20240311,190100,721996330,12010,12010,12010,12010,0
20240311,190000,721996330,12010,12010,12010,12010,0
20240311,185900,721996330,12010,12010,12010,12010,0
20240311,185800,721996330,12010,12010,12010,12010,0
20240311,185700,721996330,12010,12010,12010,12010,0
20240311,185600,721996330,12010,12010,12010,12010,0
20240311,185500,721996330,12010,12010,12010,12010,0
20240311,185400,721996330,12010,12010,12010,12010,0
20240311,185300,721996330,12010,12010,12010,12010,0
20240311,185200,721996330,12010,12010,12010,12010,0
20240311,185100,721996330,12010,12010,12010,12010,0
20240311,185000,721996330,12010,12010,12010,12010,0
20240311,184900,721996330,12010,12010,12010,12010,0
20240311,184800,721996330,12010,12010,12010,12010,697
20240311,184700,721996330,12010,12010,12010,12010,0
20240311,184600,721996330,12010,12010,12010,12010,0
20240311,184500,721996330,12010,12010,12010,12010,0
20240311,184400,721996330,12010,12010,12010,12010,0
20240311,184300,721996330,12010,12010,12010,12010,0
20240311,184200,721996330,12010,12010,12010,12010,0
20240311,184100,721996330,12010,12010,12010,12010,0
20240311,184000,721996330,12010,12010,12010,12010,0
20240311,183900,721996330,12010,12010,12010,12010,0
20240311,183800,721996330,12010,12010,12010,12010,0
20240311,183700,721996330,12010,12010,12010,12010,0
20240311,183600,721996330,12010,12010,12010,12010,0
20240311,183500,721996330,12010,12010,12010,12010,0
20240311,183400,721996330,12010,12010,12010,12010,0
20240311,183300,721996330,12010,12010,12010,12010,0
20240311,183200,721996330,12010,12010,12010,12010,0
20240311,183100,721996330,12010,12010,12010,12010,0
20240311,183000,721996330,12010,12010,12010,12010,0
20240311,182900,721996330,12010,12010,12010,12010,0
20240311,182800,721996330,12010,12010,12010,12010,0
20240311,182700,721996330,12010,12010,12010,12010,0
20240311,182600,721996330,12010,12010,12010,12010,0
20240311,182500,721996330,12010,12010,12010,12010,0
20240311,182400,721996330,12010,12010,12010,12010,0
20240311,182300,721996330,12010,12010,12010,12010,0
20240311,182200,721996330,12010,12010,12010,12010,0
20240311,182100,721996330,12010,12010,12010,12010,0
20240311,182000,721996330,12010,12010,12010,12010,0
20240311,181900,721996330,12010,12010,12010,12010,0
20240311,181800,721996330,12010,12010,12010,12010,697
20240311,181700,721996330,12010,12010,12010,12010,0
20240311,181600,721996330,12010,12010,12010,12010,0
20240311,181500,721996330,12010,12010,12010,12010,0
20240311,181400,721996330,12010,12010,12010,12010,0
20240311,181300,721996330,12010,12010,12010,12010,0
20240311,181200,721996330,12010,12010,12010,12010,0
20240311,181100,721996330,12010,12010,12010,12010,0
20240311,181000,721996330,12010,12010,12010,12010,0
20240311,180900,721996330,12010,12010,12010,12010,0
20240311,180800,721996330,12010,12010,12010,12010,0
20240311,180700,721996330,12010,12010,12010,12010,0
20240311,180600,721996330,12010,12010,12010,12010,0
20240311,180500,721996330,12010,12010,12010,12010,0
20240311,180400,721996330,12010,12010,12010,12010,0
20240311,180300,721996330,12010,12010,12010,12010,0
20240311,180200,721996330,12010,12010,12010,12010,0
20240311,180100,721996330,12010,12010,12010,12010,0
20240311,180000,721996330,12010,12010,12010,12010,0
20240311,175900,721996330,12010,12010,12010,12010,0
20240311,175800,721996330,12010,12010,12010,12010,0
20240311,175700,721996330,12010,12010,12010,12010,0
20240311,175600,721996330,12010,12010,12010,12010,0
20240311,175500,721996330,12010,12010,12010,12010,0
20240311,175400,721996330,12010,12010,12010,12010,0
20240311,175300,721996330,12010,12010,12010,12010,0
20240311,175200,721996330,12010,12010,12010,12010,0
20240311,175100,721996330,12010,12010,12010,12010,0
20240311,175000,721996330,12010,12010,12010,12010,0
20240311,174900,721996330,12010,12010,12010,12010,0
20240311,174800,721996330,12010,12010,12010,12010,697
20240311,174700,721996330,12010,12010,12010,12010,0
20240311,174600,721996330,12010,12010,12010,12010,0
20240311,174500,721996330,12010,12010,12010,12010,0
20240311,174400,721996330,12010,12010,12010,12010,0
20240311,174300,721996330,12010,12010,12010,12010,0
20240311,174200,721996330,12010,12010,12010,12010,0
20240311,174100,721996330,12010,12010,12010,12010,0
20240311,174000,721996330,12010,12010,12010,12010,0
20240311,173900,721996330,12010,12010,12010,12010,0
20240311,173800,721996330,12010,12010,12010,12010,0
20240311,173700,721996330,12010,12010,12010,12010,0
20240311,173600,721996330,12010,12010,12010,12010,0
20240311,173500,721996330,12010,12010,12010,12010,0
20240311,173400,721996330,12010,12010,12010,12010,0
20240311,173300,721996330,12010,12010,12010,12010,0
20240311,173200,721996330,12010,12010,12010,12010,0
20240311,173100,721996330,12010,12010,12010,12010,0
20240311,173000,721996330,12010,12010,12010,12010,0
20240311,172900,721996330,12010,12010,12010,12010,0
20240311,172800,721996330,12010,12010,12010,12010,0
20240311,172700,721996330,12010,12010,12010,12010,0
20240311,172600,721996330,12010,12010,12010,12010,0
20240311,172500,721996330,12010,12010,12010,12010,0
20240311,172400,721996330,12010,12010,12010,12010,0
20240311,172300,721996330,12010,12010,12010,12010,0
20240311,172200,721996330,12010,12010,12010,12010,0
20240311,172100,721996330,12010,12010,12010,12010,0
20240311,172000,721996330,12010,12010,12010,12010,0
20240311,171900,721996330,12010,12010,12010,12010,0
20240311,171800,721996330,12010,12010,12010,12010,697
20240311,171700,721996330,12010,12010,12010,12010,0
20240311,171600,721996330,12010,12010,12010,12010,0
20240311,171500,721996330,12010,12010,12010,12010,0
20240311,171400,721996330,12010,12010,12010,12010,0
20240311,171300,721996330,12010,12010,12010,12010,0
20240311,171200,721996330,12010,12010,12010,12010,0
20240311,171100,721996330,12010,12010,12010,12010,0
20240311,171000,721996330,12010,12010,12010,12010,0
20240311,170900,721996330,12010,12010,12010,12010,0
20240311,170800,721996330,12010,12010,12010,12010,0
20240311,170700,721996330,12010,12010,12010,12010,0
20240311,170600,721996330,12010,12010,12010,12010,0
20240311,170500,721996330,12010,12010,12010,12010,0
20240311,170400,721996330,12010,12010,12010,12010,0
20240311,170300,721996330,12010,12010,12010,12010,0
20240311,170200,721996330,12010,12010,12010,12010,0
20240311,170100,721996330,12010,12010,12010,12010,0
20240311,170000,721996330,12010,12010,12010,12010,0
20240311,165900,721996330,12010,12010,12010,12010,0
20240311,165800,721996330,12010,12010,12010,12010,0
20240311,165700,721996330,12010,12010,12010,12010,0
20240311,165600,721996330,12010,12010,12010,12010,0
20240311,165500,721996330,12010,12010,12010,12010,0
20240311,165400,721996330,12010,12010,12010,12010,0
20240311,165300,721996330,12010,12010,12010,12010,0
20240311,165200,721996330,12010,12010,12010,12010,0
20240311,165100,721996330,12010,12010,12010,12010,0
20240311,165000,721996330,12010,12010,12010,12010,0
20240311,164900,721996330,12010,12010,12010,12010,0
20240311,164800,721996330,12010,12010,12010,12010,697
20240311,164700,721996330,12010,12010,12010,12010,0
20240311,164600,721996330,12010,12010,12010,12010,0
20240311,164500,721996330,12010,12010,12010,12010,0
20240311,164400,721996330,12010,12010,12010,12010,0
20240311,164300,721996330,12010,12010,12010,12010,0
20240311,164200,721996330,12010,12010,12010,12010,0
20240311,164100,721996330,12010,12010,12010,12010,0
20240311,164000,721996330,12010,12010,12010,12010,0
20240311,163900,721996330,12010,12010,12010,12010,0
20240311,163800,721996330,12010,12010,12010,12010,0
20240311,163700,721996330,12010,12010,12010,12010,0
20240311,163600,721996330,12010,12010,12010,12010,0
20240311,163500,721996330,12010,12010,12010,12010,0
20240311,163400,721996330,12010,12010,12010,12010,0
20240311,163300,721996330,12010,12010,12010,12010,0
20240311,163200,721996330,12010,12010,12010,12010,0
20240311,163100,721996330,12010,12010,12010,12010,0
20240311,163000,721996330,12010,12010,12010,12010,0
20240311,162900,721996330,12010,12010,12010,12010,0
20240311,162800,721996330,12010,12010,12010,12010,0
20240311,162700,721996330,12010,12010,12010,12010,0
20240311,162600,721996330,12010,12010,12010,12010,0
20240311,162500,721996330,12010,12010,12010,12010,0
20240311,162400,721996330,12010,12010,12010,12010,0
20240311,162300,721996330,12010,12010,12010,12010,0
20240311,162200,721996330,12010,12010,12010,12010,0
20240311,162100,721996330,12010,12010,12010,12010,0
20240311,162000,721996330,12010,12010,12010,12010,0
20240311,161900,721996330,12010,12010,12010,12010,0
20240311,161800,721996330,12010,12010,12010,12010,697
20240311,161700,721996330,12010,12010,12010,12010,0
20240311,161600,721996330,12010,12010,12010,12010,0
20240311,161500,721996330,12010,12010,12010,12010,0
20240311,161400,721996330,12010,12010,12010,12010,0
20240311,161300,721996330,12010,12010,12010,12010,0
20240311,161200,721996330,12010,12010,12010,12010,0
20240311,161100,721996330,12010,12010,12010,12010,0
20240311,161000,721996330,12010,12010,12010,12010,0
20240311,160900,721996330,12010,12010,12010,12010,0
20240311,160800,721996330,12010,12010,12010,12010,0
20240311,160700,721996330,12010,12010,12010,12010,0
20240311,160600,721996330,12010,12010,12010,12010,0
20240311,160500,721996330,12010,12010,12010,12010,0
20240311,160400,721996330,12010,12010,12010,12010,0
20240311,160300,721996330,12010,12010,12010,12010,0
20240311,160200,721996330,12010,12010,12010,12010,0
20240311,160100,721996330,12010,12010,12010,12010,0
20240311,160000,721996330,12010,12010,12010,12010,0
20240311,155900,721996330,12010,12010,12010,12010,0
20240311,155800,721996330,12010,12010,12010,12010,0
20240311,155700,721996330,12010,12010,12010,12010,0
20240311,155600,721996330,12010,12010,12010,12010,0
20240311,155500,721996330,12010,12010,12010,12010,0
20240311,155400,721996330,12010,12010,12010,12010,0
20240311,155300,721996330,12010,12010,12010,12010,0
20240311,155200,721996330,12010,12010,12010,12010,0
20240311,155100,721996330,12010,12010,12010,12010,0
20240311,155000,721996330,12010,12010,12010,12010,0
20240311,154900,721996330,12010,12010,12010,12010,0
20240311,154800,721996330,12010,12010,12010,12010,697
20240311,154700,721996330,12010,12010,12010,12010,0
20240311,154600,721996330,12010,12010,12010,12010,0
20240311,154500,721996330,12010,12010,12010,12010,0
20240311,154400,721996330,12010,12010,12010,12010,0
20240311,154300,721996330,12010,12010,12010,12010,0
20240311,154200,721996330,12010,12010,12010,12010,0
20240311,154100,721996330,12010,12010,12010,12010,0
20240311,154000,721996330,12010,12010,12010,12010,0
20240311,153900,721996330,12010,12010,12010,12010,0
20240311,153800,721996330,12010,12010,12010,12010,0
20240311,153700,721996330,12010,12010,12010,12010,0
20240311,153600,721996330,12010,12010,12010,12010,0
20240311,153500,721996330,12010,12010,12010,12010,0
20240311,153400,721996330,12010,12010,12010,12010,0
20240311,153300,721996330,12010,12010,12010,12010,0
20240311,153200,721996330,12010,12010,12010,12010,0
20240311,153100,721996330,12010,12010,12010,12010,0
20240311,153000,721996330,12010,12010,12010,12010,697
20240311,152900,713625360,12010,12010,12010,12010,0
20240311,152800,713625360,12010,12010,12010,12010,0
20240311,152700,713625360,12010,12010,12010,12010,0
20240311,152600,713625360,12010,12010,12010,12010,0
20240311,152500,713625360,12010,12010,12010,12010,0
20240311,152400,713625360,12010,12010,12010,12010,0
20240311,152300,713625360,12010,12010,12010,12010,0
20240311,152200,713625360,12010,12010,12010,12010,0
20240311,152100,713625360,12010,12010,12010,12010,0
20240311,152000,713625360,12010,12010,12010,12010,0
20240311,151900,713625360,12010,12020,12030,12010,227
20240311,151800,710895400,12010,12030,12030,12010,337
20240311,151700,706844840,12030,12030,12030,12020,78
20240311,151600,705906530,12020,12020,12020,12020,0
20240311,151500,705906530,12020,12020,12020,12020,3
20240311,151400,705870470,12030,12030,12030,12030,30
20240311,151300,705509570,12020,12020,12020,12020,32
20240311,151200,705124930,12030,12030,12030,12030,7
20240311,151100,705040720,12020,12020,12020,12020,134
20240311,151000,703430040,12020,12020,12020,12020,4
20240311,150900,703381960,12030,12030,12030,12030,425
20240311,150800,698269210,12030,12030,12030,12030,185
20240311,150700,696043660,12030,12030,12030,12030,3
20240311,150600,696007570,12030,12030,12030,12030,0
20240311,150500,696007570,12030,12030,12030,12030,37
20240311,150400,695562460,12030,12020,12030,12020,186
20240311,150300,693324910,12020,12020,12020,12020,0
20240311,150200,693324910,12020,12030,12030,12020,9
20240311,150100,693216670,12020,12020,12020,12020,3
20240311,150000,693180610,12020,12030,12030,12020,9
20240311,145900,693072370,12020,12020,12020,12020,0
20240311,145800,693072370,12020,12020,12020,12020,3
20240311,145700,693036310,12030,12030,12030,12030,6
20240311,145600,692964130,12030,12020,12030,12020,4
20240311,145500,692916040,12030,12030,12030,12030,6
20240311,145400,692843860,12020,12020,12020,12020,3
20240311,145300,692807800,12030,12030,12030,12030,6
20240311,145200,692735620,12020,12020,12030,12020,12
20240311,145100,692591320,12020,12020,12020,12020,0
20240311,145000,692591320,12020,12020,12030,12020,12
20240311,144900,692447020,12020,12020,12020,12020,3
20240311,144800,692410960,12030,12030,12030,12030,6
20240311,144700,692338780,12030,12020,12030,12020,9
20240311,144600,692230540,12020,12020,12020,12020,3
20240311,144500,692194480,12020,12020,12020,12020,0
20240311,144400,692194480,12020,12020,12020,12020,3
20240311,144300,692158420,12020,12020,12020,12020,3
20240311,144200,692122360,12020,12020,12020,12020,0
20240311,144100,692122360,12020,12020,12020,12020,3
20240311,144000,692086300,12020,12020,12020,12020,0
20240311,143900,692086300,12020,12020,12020,12020,3
20240311,143800,692050240,12030,12030,12030,12030,672
20240311,143700,683966080,12030,12030,12030,12030,3
20240311,143600,683929990,12030,12030,12030,12030,0
20240311,143500,683929990,12030,12030,12030,12030,3
20240311,143400,683893900,12030,12030,12030,12030,0
20240311,143300,683893900,12030,12030,12030,12030,0
20240311,143200,683893900,12030,12040,12040,12030,103
20240311,143100,682653810,12030,12030,12030,12030,0
20240311,143000,682653810,12030,12030,12030,12030,0
20240311,142900,682653810,12030,12030,12030,12030,3
20240311,142800,682617720,12030,12030,12030,12030,0
20240311,142700,682617720,12030,12030,12030,12030,0
20240311,142600,682617720,12030,12030,12030,12030,3
20240311,142500,682581630,12030,12030,12030,12030,0
20240311,142400,682581630,12030,12030,12030,12030,3
20240311,142300,682545540,12030,12030,12030,12030,0
20240311,142200,682545540,12030,12030,12030,12030,1
20240311,142100,682533510,12030,12040,12040,12030,5
20240311,142000,682473340,12040,12040,12040,12040,1
20240311,141900,682461300,12030,12030,12030,12030,3
20240311,141800,682425210,12030,12030,12030,12030,0
20240311,141700,682425210,12030,12030,12030,12030,3
20240311,141600,682389120,12030,12040,12040,12030,3
20240311,141500,682353020,12050,12050,12050,12050,0
20240311,141400,682353020,12050,12050,12050,12050,120
20240311,141300,680907020,12070,12070,12070,12070,0
20240311,141200,680907020,12070,12040,12070,12040,5
20240311,141100,680846760,12060,12060,12060,12060,0
20240311,141000,680846760,12060,12060,12060,12060,0
20240311,140900,680846760,12060,12060,12060,12060,53
20240311,140800,680207580,12050,12050,12050,12050,211
20240311,140700,677665030,12050,12040,12050,12040,22
20240311,140600,677399950,12040,12040,12040,12030,4
20240311,140500,677351810,12040,12040,12040,12040,1
20240311,140400,677339770,12020,12010,12020,12010,113
20240311,140300,675982140,12020,12020,12020,12020,100
20240311,140200,674780140,12010,12010,12010,12010,0
20240311,140100,674780140,12010,12010,12010,12010,0
20240311,140000,674780140,12010,12010,12010,12000,106
20240311,135900,673507110,12000,12000,12000,12000,915
20240311,135800,662527110,12010,12010,12010,12010,0
20240311,135700,662527110,12010,12000,12010,12000,416
20240311,135600,657531070,12000,12010,12010,12000,90
20240311,135500,656450360,12010,12010,12010,12010,1
20240311,135400,656438350,12010,12010,12010,12010,15
20240311,135300,656258200,12010,12010,12010,12010,23
20240311,135200,655981970,12010,12010,12010,12010,13
20240311,135100,655825840,12010,12010,12010,12010,16
20240311,135000,655633680,12010,12010,12010,12010,3
20240311,134900,655597650,12010,12010,12010,12010,12
20240311,134800,655453530,12010,12020,12020,12010,114
20240311,134700,654083390,12020,12010,12020,12010,14
20240311,134600,653915240,12010,12010,12010,12010,3
20240311,134500,653879210,12010,12010,12010,12010,22
20240311,134400,653614990,12010,12010,12010,12010,12
20240311,134300,653470870,12010,12010,12010,12010,0
20240311,134200,653470870,12010,12010,12010,12010,24
20240311,134100,653182630,12010,12010,12010,12010,3
20240311,134000,653146600,12010,12010,12010,12010,18
20240311,133900,652930420,12010,12010,12010,12010,52
20240311,133800,652305900,12000,12000,12000,12000,0
20240311,133700,652305900,12000,12000,12000,12000,113
20240311,133600,650949900,12000,12000,12000,12000,25
20240311,133500,650649900,12000,12000,12000,12000,15
20240311,133400,650469900,12000,12000,12000,12000,0
20240311,133300,650469900,12000,12010,12010,12000,24
20240311,133200,650181830,12000,12010,12010,12000,14
20240311,133100,650013820,12010,12010,12010,12010,11
20240311,133000,649881710,12000,12000,12000,12000,25
20240311,132900,649581710,12000,12000,12000,12000,0
20240311,132800,649581710,12000,12000,12000,12000,2
20240311,132700,649557710,12000,12000,12010,12000,182
20240311,132600,647372210,12000,12000,12000,12000,3
20240311,132500,647336210,12000,12000,12000,12000,13
20240311,132400,647180210,12000,12010,12010,12000,114
20240311,132300,645811180,12010,12000,12010,12000,17
20240311,132200,645607140,12000,12040,12040,12000,5000
20240311,132100,585577960,12040,12040,12040,12040,16
20240311,132000,585385320,12050,12040,12050,12040,87
20240311,131900,584337770,12040,12040,12040,12040,0
20240311,131800,584337770,12040,12050,12050,12040,61
20240311,131700,583603280,12040,12040,12040,12040,0
20240311,131600,583603280,12040,12060,12070,12040,14722
20240311,131500,406292100,12060,12060,12060,12060,40
20240311,131400,405809700,12070,12070,12070,12070,0
20240311,131300,405809700,12070,12060,12070,12060,14
20240311,131200,405640850,12060,12060,12060,12060,314
20240311,131100,401854010,12060,12060,12060,12060,0
20240311,131000,401854010,12060,12070,12070,12060,18
20240311,130900,401636870,12070,12070,12070,12070,3
20240311,130800,401600660,12070,12070,12070,12070,13
20240311,130700,401443750,12070,12070,12070,12070,12
20240311,130600,401298910,12070,12070,12070,12070,12
20240311,130500,401154070,12070,12070,12070,12070,0
20240311,130400,401154070,12070,12060,12070,12060,19
20240311,130300,400924900,12070,12070,12070,12070,10
20240311,130200,400804200,12070,12070,12070,12070,10
20240311,130100,400683500,12070,12060,12070,12060,76
20240311,130000,399766300,12070,12070,12070,12070,0
20240311,125900,399766300,12070,12070,12070,12070,26
20240311,125800,399452480,12070,12070,12070,12070,30
20240311,125700,399090380,12070,12070,12070,12070,0
20240311,125600,399090380,12070,12070,12070,12070,12
20240311,125500,398945540,12080,12080,12080,12080,2
20240311,125400,398921380,12070,12070,12070,12070,0
20240311,125300,398921380,12070,12070,12070,12070,13
20240311,125200,398764470,12070,12070,12070,12070,21
20240311,125100,398511000,12080,12070,12080,12070,24
20240311,125000,398221200,12070,12070,12070,12070,0
20240311,124900,398221200,12070,12070,12070,12070,25
20240311,124800,397919450,12070,12070,12070,12070,0
20240311,124700,397919450,12070,12070,12070,12070,2
20240311,124600,397895310,12060,12060,12060,12060,18
20240311,124500,397678230,12080,12080,12080,12080,0
20240311,124400,397678230,12080,12090,12090,12060,10023
20240311,124300,276788850,12090,12090,12090,12090,0
20240311,124200,276788850,12090,12090,12090,12090,2
20240311,124100,276764670,12080,12080,12080,12080,12
20240311,124000,276619710,12080,12080,12080,12080,19
20240311,123900,276390190,12080,12080,12080,12080,13
20240311,123800,276233150,12080,12080,12080,12080,0
20240311,123700,276233150,12080,12080,12080,12080,17
20240311,123600,276027790,12080,12080,12080,12080,12
20240311,123500,275882830,12080,12080,12080,12080,0
20240311,123400,275882830,12080,12080,12080,12080,28
20240311,123300,275544590,12080,12080,12080,12080,0
20240311,123200,275544590,12080,12080,12080,12080,40
20240311,123100,275061390,12080,12080,12080,12080,4
20240311,123000,275013070,12080,12080,12080,12080,1
20240311,122900,275000990,12080,12070,12080,12070,44
20240311,122800,274469810,12080,12080,12080,12080,0
20240311,122700,274469810,12080,12080,12080,12080,0
20240311,122600,274469810,12080,12080,12080,12080,12
20240311,122500,274324850,12080,12080,12080,12080,0
20240311,122400,274324850,12080,12080,12080,12080,9
20240311,122300,274216130,12070,12080,12080,12070,965
20240311,122200,262558960,12080,12080,12080,12080,12
20240311,122100,262414000,12080,12080,12080,12080,50
20240311,122000,261810000,12080,12090,12090,12080,1115
20240311,121900,248340670,12090,12090,12090,12090,28
20240311,121800,248002150,12080,12080,12080,12080,20
20240311,121700,247760550,12090,12090,12090,12080,44
20240311,121600,247228900,12090,12090,12090,12090,0
20240311,121500,247228900,12090,12090,12090,12090,0
20240311,121400,247228900,12090,12080,12090,12080,13
20240311,121300,247071840,12080,12080,12080,12080,0
20240311,121200,247071840,12080,12080,12080,12080,15
20240311,121100,246890640,12080,12080,12080,12080,16
20240311,121000,246697360,12090,12080,12090,12080,19
20240311,120900,246467780,12080,12080,12080,12080,6
20240311,120800,246395300,12080,12090,12090,12080,20
20240311,120700,246153640,12090,12090,12090,12090,0
20240311,120600,246153640,12090,12090,12090,12090,0
20240311,120500,246153640,12090,12080,12090,12080,33
20240311,120400,245754980,12080,12080,12080,12080,0
20240311,120300,245754980,12080,12080,12080,12080,0
20240311,120200,245754980,12080,12080,12080,12080,2324
20240311,120100,217681060,12080,12090,12090,12080,2795
20240311,120000,183914920,12090,12090,12090,12090,16
20240311,115900,183721480,12090,12090,12090,12090,21
20240311,115800,183467590,12090,12090,12090,12090,6
20240311,115700,183395050,12090,12090,12090,12090,65
20240311,115600,182609200,12090,12090,12100,12090,21
20240311,115500,182355250,12090,12090,12090,12090,16
20240311,115400,182161810,12100,12090,12100,12090,72
20240311,115300,181290830,12090,12090,12090,12090,12
20240311,115200,181145750,12090,12090,12090,12090,0
20240311,115100,181145750,12090,12090,12090,12090,14
20240311,115000,180976490,12090,12090,12090,12090,173
20240311,114900,178884920,12090,12090,12090,12090,3
20240311,114800,178848650,12090,12090,12090,12090,27
20240311,114700,178522220,12100,12100,12100,12100,0
20240311,114600,178522220,12100,12100,12100,12100,0
20240311,114500,178522220,12100,12090,12100,12090,337
20240311,114400,174444830,12090,12090,12090,12090,0
20240311,114300,174444830,12090,12090,12090,12090,12
20240311,114200,174299750,12090,12090,12090,12090,19
20240311,114100,174070040,12090,12090,12090,12090,4
20240311,114000,174021680,12090,12100,12100,12090,18
20240311,113900,173804010,12100,12100,12100,12090,24
20240311,113800,173513720,12100,12090,12100,12090,14
20240311,113700,173344440,12090,12100,12100,12090,9
20240311,113600,173235570,12090,12090,12090,12090,31
20240311,113500,172860780,12100,12100,12100,12100,0
20240311,113400,172860780,12100,12100,12100,12100,0
20240311,113300,172860780,12100,12090,12100,12090,427
20240311,113200,167694350,12090,12090,12090,12090,0
20240311,113100,167694350,12090,12090,12090,12090,13
20240311,113000,167537180,12090,12090,12090,12090,19
20240311,112900,167307470,12090,12090,12090,12090,0
20240311,112800,167307470,12090,12090,12100,12090,221
20240311,112700,164635520,12090,12100,12100,12090,16
20240311,112600,164442030,12090,12090,12090,12090,13
20240311,112500,164284860,12090,12090,12090,12090,0
20240311,112400,164284860,12090,12090,12090,12090,55
20240311,112300,163619910,12090,12090,12090,12090,15
20240311,112200,163438560,12100,12100,12100,12100,16
20240311,112100,163244960,12090,12090,12090,12090,24
20240311,112000,162954800,12090,12090,12090,12090,3
20240311,111900,162918530,12090,12090,12090,12090,192
20240311,111800,160597250,12090,12100,12100,12090,25
20240311,111700,160294910,12090,12100,12100,12090,73
20240311,111600,159411640,12100,12100,12110,12100,33
20240311,111500,159012280,12100,12100,12100,12100,0
20240311,111400,159012280,12100,12100,12100,12100,17
20240311,111300,158806580,12100,12100,12100,12100,15
20240311,111200,158625080,12100,12100,12100,12100,123
20240311,111100,157136780,12100,12100,12100,12100,13
20240311,111000,156979480,12110,12100,12110,12100,25
20240311,110900,156676880,12100,12100,12100,12100,12
20240311,110800,156531680,12100,12100,12100,12100,0
20240311,110700,156531680,12100,12100,12100,12100,23
20240311,110600,156253380,12100,12110,12110,12100,19
20240311,110500,156023420,12100,12100,12100,12100,0
20240311,110400,156023420,12100,12100,12100,12100,26
20240311,110300,155708820,12100,12100,12100,12100,0
20240311,110200,155708820,12100,12100,12100,12100,16
20240311,110100,155515220,12100,12110,12110,12100,255
20240311,110000,152429660,12100,12100,12100,12100,0
20240311,105900,152429660,12100,12100,12100,12100,15
20240311,105800,152248160,12100,12100,12100,12100,14
20240311,105700,152078760,12100,12100,12100,12100,13
20240311,105600,151921460,12110,12110,12110,12110,0
20240311,105500,151921460,12110,12100,12110,12100,25
20240311,105400,151618900,12100,12100,12100,12100,22
20240311,105300,151352700,12100,12110,12110,12100,4
20240311,105200,151304290,12100,12100,12100,12100,24
20240311,105100,151013890,12100,12100,12100,12100,3
20240311,105000,150977590,12100,12100,12100,12100,0
20240311,104900,150977590,12100,12110,12110,12100,28
20240311,104800,150638780,12110,12110,12110,12110,14
20240311,104700,150469240,12110,12100,12110,12100,22
20240311,104600,150202980,12100,12110,12110,12100,25
20240311,104500,149900380,12100,12100,12100,12100,12
20240311,104400,149755180,12100,12100,12100,12100,0
20240311,104300,149755180,12100,12110,12110,12100,533
20240311,104200,143300720,12100,12100,12100,12100,16
20240311,104100,143107120,12110,12110,12110,12110,6
20240311,104000,143034460,12100,12100,12100,12100,28
20240311,103900,142695660,12110,12100,12110,12100,4
20240311,103800,142647250,12110,12100,12110,12100,31
20240311,103700,142272050,12100,12100,12100,12100,13
20240311,103600,142114750,12100,12100,12100,12100,0
20240311,103500,142114750,12100,12110,12110,12100,33
20240311,103400,141715390,12100,12100,12100,12100,0
20240311,103300,141715390,12100,12110,12110,12100,5
20240311,103200,141654870,12110,12110,12110,12100,44
20240311,103100,141122340,12110,12110,12110,12110,7
20240311,103000,141037570,12100,12100,12100,12100,15
20240311,102900,140856070,12100,12100,12100,12100,12
20240311,102800,140710870,12100,12100,12100,12100,16
20240311,102700,140517270,12110,12110,12110,12110,6
20240311,102600,140444610,12100,12100,12100,12100,19
20240311,102500,140214710,12100,12100,12100,12100,15
20240311,102400,140033210,12100,12100,12100,12100,0
20240311,102300,140033210,12100,12100,12100,12100,27
20240311,102200,139706510,12110,12110,12110,12110,0
20240311,102100,139706510,12110,12110,12110,12110,13
20240311,102000,139549080,12100,12110,12110,12100,20
20240311,101900,139307000,12120,12120,12120,12120,10
20240311,101800,139185800,12120,12120,12120,12120,0
20240311,101700,139185800,12120,12120,12120,12120,11
20240311,101600,139052480,12120,12120,12120,12120,0
20240311,101500,139052480,12120,12110,12120,12110,35
20240311,101400,138628370,12110,12110,12110,12110,11
20240311,101300,138495160,12110,12110,12110,12110,27
20240311,101200,138168190,12110,12110,12110,12110,0
20240311,101100,138168190,12110,12110,12110,12110,12
20240311,101000,138022870,12110,12100,12110,12100,98
20240311,100900,136836890,12110,12110,12110,12110,1
20240311,100800,136824780,12110,12110,12110,12110,13
20240311,100700,136667350,12120,12120,12120,12120,2
20240311,100600,136643110,12130,12130,12130,12130,1
20240311,100500,136630980,12130,12130,12130,12130,0
20240311,100400,136630980,12130,12120,12130,12120,75
20240311,100300,135721380,12110,12110,12110,12110,14
20240311,100200,135551840,12120,12130,12130,12120,8
20240311,100100,135454820,12120,12120,12120,12120,12
20240311,100000,135309380,12120,12110,12120,12110,27
20240311,095900,134982280,12120,12120,12120,12120,0
20240311,095800,134982280,12120,12120,12120,12120,0
20240311,095700,134982280,12120,12090,12120,12090,1584
20240311,095600,115816990,12100,12100,12100,12090,2241
20240311,095500,88701040,12090,12090,12090,12090,3
20240311,095400,88664770,12090,12090,12090,12090,26
20240311,095300,88350430,12100,12100,12100,12100,40
20240311,095200,87866430,12090,12100,12100,12090,9
20240311,095100,87757560,12090,12090,12090,12090,27
20240311,095000,87431130,12090,12090,12090,12090,433
20240311,094900,82196160,12090,12090,12090,12090,13
20240311,094800,82038990,12100,12090,12100,12090,321
20240311,094700,78155040,12090,12090,12090,12090,28
20240311,094600,77816520,12090,12090,12090,12090,12
20240311,094500,77671440,12120,12100,12120,12100,60
20240311,094400,76945340,12090,12090,12090,12090,50
20240311,094300,76340840,12100,12100,12100,12100,1
20240311,094200,76328740,12090,12090,12090,12090,13
20240311,094100,76171570,12100,12090,12100,12090,20
20240311,094000,75929760,12100,12100,12100,12090,66
20240311,093900,75131260,12090,12090,12090,12090,29
20240311,093800,74780650,12100,12100,12100,12100,1
20240311,093700,74768550,12100,12090,12100,12090,5
20240311,093600,74708090,12100,12100,12100,12100,2110
20240311,093500,49177090,12100,12100,12100,12100,3
20240311,093400,49140790,12110,12110,12110,12100,65
20240311,093300,48353800,12110,12110,12110,12110,157
20240311,093200,46452530,12110,12110,12110,12110,6
20240311,093100,46379870,12130,12130,12130,12130,0
20240311,093000,46379870,12130,12120,12130,12120,6
20240311,092900,46307130,12110,12110,12110,12100,993
20240311,092800,34282030,12110,12110,12110,12110,0
20240311,092700,34282030,12110,12110,12110,12110,35
20240311,092600,33858180,12120,12110,12120,12110,188
20240311,092500,31581420,12110,12110,12110,12110,0
20240311,092400,31581420,12110,12120,12120,12110,224
20240311,092300,28868770,12120,12120,12120,12120,502
20240311,092200,22784530,12130,12130,12130,12120,558
20240311,092100,16021040,12130,12130,12130,12130,0
20240311,092000,16021040,12130,12130,12130,12130,0
20240311,091900,16021040,12130,12140,12140,12130,24
20240311,091800,15729810,12150,12150,12150,12150,7
20240311,091700,15644760,12180,12180,12180,12180,0
20240311,091600,15644760,12180,12180,12180,12180,0
20240311,091500,15644760,12180,12180,12180,12180,0
20240311,091400,15644760,12180,12120,12180,12110,377
20240311,091300,11075390,12130,12120,12130,12120,41
20240311,091200,10578170,12130,12130,12130,12130,23
20240311,091100,10299180,12120,12120,12120,12120,0
20240311,091000,10299180,12120,12130,12130,12120,21
20240311,090900,10044600,12120,12120,12120,12120,200
20240311,090800,7620600,12120,12120,12120,12120,0
20240311,090700,7620600,12120,12140,12140,12120,128
20240311,090600,6066780,12180,12120,12180,12120,13
20240311,090500,5908980,12120,12130,12180,12120,80
20240311,090400,4939260,12120,12120,12120,12120,100
20240311,090300,3727260,12180,12180,12180,12180,6
20240311,090200,3654180,12180,12180,12180,12180,19
20240311,090100,3422760,12180,12180,12180,12180,0
20240311,090000,3422760,12180,12180,12180,12120,282