KissMeData/036670/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,191900,207904930,7290,7290,7290,7290,619
20240305,191800,207904930,7290,7290,7290,7290,0
20240305,191700,207904930,7290,7290,7290,7290,0
20240305,191600,207904930,7290,7290,7290,7290,0
20240305,191500,207904930,7290,7290,7290,7290,0
20240305,191400,207904930,7290,7290,7290,7290,0
20240305,191300,207904930,7290,7290,7290,7290,0
20240305,191200,207904930,7290,7290,7290,7290,0
20240305,191100,207904930,7290,7290,7290,7290,0
20240305,191000,207904930,7290,7290,7290,7290,0
20240305,190900,207904930,7290,7290,7290,7290,0
20240305,190800,207904930,7290,7290,7290,7290,0
20240305,190700,207904930,7290,7290,7290,7290,0
20240305,190600,207904930,7290,7290,7290,7290,0
20240305,190500,207904930,7290,7290,7290,7290,0
20240305,190400,207904930,7290,7290,7290,7290,0
20240305,190300,207904930,7290,7290,7290,7290,0
20240305,190200,207904930,7290,7290,7290,7290,0
20240305,190100,207904930,7290,7290,7290,7290,0
20240305,190000,207904930,7290,7290,7290,7290,0
20240305,185900,207904930,7290,7290,7290,7290,0
20240305,185800,207904930,7290,7290,7290,7290,0
20240305,185700,207904930,7290,7290,7290,7290,0
20240305,185600,207904930,7290,7290,7290,7290,0
20240305,185500,207904930,7290,7290,7290,7290,0
20240305,185400,207904930,7290,7290,7290,7290,0
20240305,185300,207904930,7290,7290,7290,7290,0
20240305,185200,207904930,7290,7290,7290,7290,0
20240305,185100,207904930,7290,7290,7290,7290,0
20240305,185000,207904930,7290,7290,7290,7290,0
20240305,184900,207904930,7290,7290,7290,7290,619
20240305,184800,207904930,7290,7290,7290,7290,0
20240305,184700,207904930,7290,7290,7290,7290,0
20240305,184600,207904930,7290,7290,7290,7290,0
20240305,184500,207904930,7290,7290,7290,7290,0
20240305,184400,207904930,7290,7290,7290,7290,0
20240305,184300,207904930,7290,7290,7290,7290,0
20240305,184200,207904930,7290,7290,7290,7290,0
20240305,184100,207904930,7290,7290,7290,7290,0
20240305,184000,207904930,7290,7290,7290,7290,0
20240305,183900,207904930,7290,7290,7290,7290,0
20240305,183800,207904930,7290,7290,7290,7290,0
20240305,183700,207904930,7290,7290,7290,7290,0
20240305,183600,207904930,7290,7290,7290,7290,0
20240305,183500,207904930,7290,7290,7290,7290,0
20240305,183400,207904930,7290,7290,7290,7290,0
20240305,183300,207904930,7290,7290,7290,7290,0
20240305,183200,207904930,7290,7290,7290,7290,0
20240305,183100,207904930,7290,7290,7290,7290,0
20240305,183000,207904930,7290,7290,7290,7290,0
20240305,182900,207904930,7290,7290,7290,7290,0
20240305,182800,207904930,7290,7290,7290,7290,0
20240305,182700,207904930,7290,7290,7290,7290,0
20240305,182600,207904930,7290,7290,7290,7290,0
20240305,182500,207904930,7290,7290,7290,7290,0
20240305,182400,207904930,7290,7290,7290,7290,0
20240305,182300,207904930,7290,7290,7290,7290,0
20240305,182200,207904930,7290,7290,7290,7290,0
20240305,182100,207904930,7290,7290,7290,7290,0
20240305,182000,207904930,7290,7290,7290,7290,0
20240305,181900,207904930,7290,7290,7290,7290,619
20240305,181800,207904930,7290,7290,7290,7290,0
20240305,181700,207904930,7290,7290,7290,7290,0
20240305,181600,207904930,7290,7290,7290,7290,0
20240305,181500,207904930,7290,7290,7290,7290,0
20240305,181400,207904930,7290,7290,7290,7290,0
20240305,181300,207904930,7290,7290,7290,7290,0
20240305,181200,207904930,7290,7290,7290,7290,0
20240305,181100,207904930,7290,7290,7290,7290,0
20240305,181000,207904930,7290,7290,7290,7290,0
20240305,180900,207904930,7290,7290,7290,7290,0
20240305,180800,207904930,7290,7290,7290,7290,0
20240305,180700,207904930,7290,7290,7290,7290,0
20240305,180600,207904930,7290,7290,7290,7290,0
20240305,180500,207904930,7290,7290,7290,7290,0
20240305,180400,207904930,7290,7290,7290,7290,0
20240305,180300,207904930,7290,7290,7290,7290,0
20240305,180200,207904930,7290,7290,7290,7290,0
20240305,180100,207904930,7290,7290,7290,7290,0
20240305,180000,207904930,7290,7290,7290,7290,0
20240305,175900,207904930,7290,7290,7290,7290,0
20240305,175800,207904930,7290,7290,7290,7290,0
20240305,175700,207904930,7290,7290,7290,7290,0
20240305,175600,207904930,7290,7290,7290,7290,0
20240305,175500,207904930,7290,7290,7290,7290,0
20240305,175400,207904930,7290,7290,7290,7290,0
20240305,175300,207904930,7290,7290,7290,7290,0
20240305,175200,207904930,7290,7290,7290,7290,0
20240305,175100,207904930,7290,7290,7290,7290,0
20240305,175000,207904930,7290,7290,7290,7290,0
20240305,174900,207904930,7290,7290,7290,7290,619
20240305,174800,207904930,7290,7290,7290,7290,0
20240305,174700,207904930,7290,7290,7290,7290,0
20240305,174600,207904930,7290,7290,7290,7290,0
20240305,174500,207904930,7290,7290,7290,7290,0
20240305,174400,207904930,7290,7290,7290,7290,0
20240305,174300,207904930,7290,7290,7290,7290,0
20240305,174200,207904930,7290,7290,7290,7290,0
20240305,174100,207904930,7290,7290,7290,7290,0
20240305,174000,207904930,7290,7290,7290,7290,0
20240305,173900,207904930,7290,7290,7290,7290,0
20240305,173800,207904930,7290,7290,7290,7290,0
20240305,173700,207904930,7290,7290,7290,7290,0
20240305,173600,207904930,7290,7290,7290,7290,0
20240305,173500,207904930,7290,7290,7290,7290,0
20240305,173400,207904930,7290,7290,7290,7290,0
20240305,173300,207904930,7290,7290,7290,7290,0
20240305,173200,207904930,7290,7290,7290,7290,0
20240305,173100,207904930,7290,7290,7290,7290,0
20240305,173000,207904930,7290,7290,7290,7290,0
20240305,172900,207904930,7290,7290,7290,7290,0
20240305,172800,207904930,7290,7290,7290,7290,0
20240305,172700,207904930,7290,7290,7290,7290,0
20240305,172600,207904930,7290,7290,7290,7290,0
20240305,172500,207904930,7290,7290,7290,7290,0
20240305,172400,207904930,7290,7290,7290,7290,0
20240305,172300,207904930,7290,7290,7290,7290,0
20240305,172200,207904930,7290,7290,7290,7290,0
20240305,172100,207904930,7290,7290,7290,7290,0
20240305,172000,207904930,7290,7290,7290,7290,0
20240305,171900,207904930,7290,7290,7290,7290,619
20240305,171800,207904930,7290,7290,7290,7290,0
20240305,171700,207904930,7290,7290,7290,7290,0
20240305,171600,207904930,7290,7290,7290,7290,0
20240305,171500,207904930,7290,7290,7290,7290,0
20240305,171400,207904930,7290,7290,7290,7290,0
20240305,171300,207904930,7290,7290,7290,7290,0
20240305,171200,207904930,7290,7290,7290,7290,0
20240305,171100,207904930,7290,7290,7290,7290,0
20240305,171000,207904930,7290,7290,7290,7290,0
20240305,170900,207904930,7290,7290,7290,7290,0
20240305,170800,207904930,7290,7290,7290,7290,0
20240305,170700,207904930,7290,7290,7290,7290,0
20240305,170600,207904930,7290,7290,7290,7290,0
20240305,170500,207904930,7290,7290,7290,7290,0
20240305,170400,207904930,7290,7290,7290,7290,0
20240305,170300,207904930,7290,7290,7290,7290,0
20240305,170200,207904930,7290,7290,7290,7290,0
20240305,170100,207904930,7290,7290,7290,7290,0
20240305,170000,207904930,7290,7290,7290,7290,0
20240305,165900,207904930,7290,7290,7290,7290,0
20240305,165800,207904930,7290,7290,7290,7290,0
20240305,165700,207904930,7290,7290,7290,7290,0
20240305,165600,207904930,7290,7290,7290,7290,0
20240305,165500,207904930,7290,7290,7290,7290,0
20240305,165400,207904930,7290,7290,7290,7290,0
20240305,165300,207904930,7290,7290,7290,7290,0
20240305,165200,207904930,7290,7290,7290,7290,0
20240305,165100,207904930,7290,7290,7290,7290,0
20240305,165000,207904930,7290,7290,7290,7290,0
20240305,164900,207904930,7290,7290,7290,7290,619
20240305,164800,207904930,7290,7290,7290,7290,0
20240305,164700,207904930,7290,7290,7290,7290,0
20240305,164600,207904930,7290,7290,7290,7290,0
20240305,164500,207904930,7290,7290,7290,7290,0
20240305,164400,207904930,7290,7290,7290,7290,0
20240305,164300,207904930,7290,7290,7290,7290,0
20240305,164200,207904930,7290,7290,7290,7290,0
20240305,164100,207904930,7290,7290,7290,7290,0
20240305,164000,207904930,7290,7290,7290,7290,0
20240305,163900,207904930,7290,7290,7290,7290,0
20240305,163800,207904930,7290,7290,7290,7290,0
20240305,163700,207904930,7290,7290,7290,7290,0
20240305,163600,207904930,7290,7290,7290,7290,0
20240305,163500,207904930,7290,7290,7290,7290,0
20240305,163400,207904930,7290,7290,7290,7290,0
20240305,163300,207904930,7290,7290,7290,7290,0
20240305,163200,207904930,7290,7290,7290,7290,0
20240305,163100,207904930,7290,7290,7290,7290,0
20240305,163000,207904930,7290,7290,7290,7290,0
20240305,162900,207904930,7290,7290,7290,7290,0
20240305,162800,207904930,7290,7290,7290,7290,0
20240305,162700,207904930,7290,7290,7290,7290,0
20240305,162600,207904930,7290,7290,7290,7290,0
20240305,162500,207904930,7290,7290,7290,7290,0
20240305,162400,207904930,7290,7290,7290,7290,0
20240305,162300,207904930,7290,7290,7290,7290,0
20240305,162200,207904930,7290,7290,7290,7290,0
20240305,162100,207904930,7290,7290,7290,7290,0
20240305,162000,207904930,7290,7290,7290,7290,0
20240305,161900,207904930,7290,7290,7290,7290,619
20240305,161800,207904930,7290,7290,7290,7290,0
20240305,161700,207904930,7290,7290,7290,7290,0
20240305,161600,207904930,7290,7290,7290,7290,0
20240305,161500,207904930,7290,7290,7290,7290,0
20240305,161400,207904930,7290,7290,7290,7290,0
20240305,161300,207904930,7290,7290,7290,7290,0
20240305,161200,207904930,7290,7290,7290,7290,0
20240305,161100,207904930,7290,7290,7290,7290,0
20240305,161000,207904930,7290,7290,7290,7290,0
20240305,160900,207904930,7290,7290,7290,7290,0
20240305,160800,207904930,7290,7290,7290,7290,0
20240305,160700,207904930,7290,7290,7290,7290,0
20240305,160600,207904930,7290,7290,7290,7290,0
20240305,160500,207904930,7290,7290,7290,7290,0
20240305,160400,207904930,7290,7290,7290,7290,0
20240305,160300,207904930,7290,7290,7290,7290,0
20240305,160200,207904930,7290,7290,7290,7290,0
20240305,160100,207904930,7290,7290,7290,7290,0
20240305,160000,207904930,7290,7290,7290,7290,0
20240305,155900,207904930,7290,7290,7290,7290,0
20240305,155800,207904930,7290,7290,7290,7290,0
20240305,155700,207904930,7290,7290,7290,7290,0
20240305,155600,207904930,7290,7290,7290,7290,0
20240305,155500,207904930,7290,7290,7290,7290,0
20240305,155400,207904930,7290,7290,7290,7290,0
20240305,155300,207904930,7290,7290,7290,7290,0
20240305,155200,207904930,7290,7290,7290,7290,0
20240305,155100,207904930,7290,7290,7290,7290,0
20240305,155000,207904930,7290,7290,7290,7290,0
20240305,154900,207904930,7290,7290,7290,7290,619
20240305,154800,207904930,7290,7290,7290,7290,0
20240305,154700,207904930,7290,7290,7290,7290,0
20240305,154600,207904930,7290,7290,7290,7290,0
20240305,154500,207904930,7290,7290,7290,7290,0
20240305,154400,207904930,7290,7290,7290,7290,0
20240305,154300,207904930,7290,7290,7290,7290,0
20240305,154200,207904930,7290,7290,7290,7290,0
20240305,154100,207904930,7290,7290,7290,7290,0
20240305,154000,207904930,7290,7290,7290,7290,0
20240305,153900,207904930,7290,7290,7290,7290,0
20240305,153800,207904930,7290,7290,7290,7290,0
20240305,153700,207904930,7290,7290,7290,7290,0
20240305,153600,207904930,7290,7290,7290,7290,0
20240305,153500,207904930,7290,7290,7290,7290,0
20240305,153400,207904930,7290,7290,7290,7290,0
20240305,153300,207904930,7290,7290,7290,7290,0
20240305,153200,207904930,7290,7290,7290,7290,0
20240305,153100,207904930,7290,7290,7290,7290,0
20240305,153000,207904930,7290,7290,7290,7290,619
20240305,152900,203392420,7300,7300,7300,7300,0
20240305,152800,203392420,7300,7300,7300,7300,0
20240305,152700,203392420,7300,7300,7300,7300,0
20240305,152600,203392420,7300,7300,7300,7300,0
20240305,152500,203392420,7300,7300,7300,7300,0
20240305,152400,203392420,7300,7300,7300,7300,0
20240305,152300,203392420,7300,7300,7300,7300,0
20240305,152200,203392420,7300,7300,7300,7300,0
20240305,152100,203392420,7300,7300,7300,7300,0
20240305,152000,203392420,7300,7300,7300,7300,0
20240305,151900,203392420,7300,7270,7300,7270,304
20240305,151800,201179350,7270,7260,7270,7250,101
20240305,151700,200446660,7270,7270,7270,7240,168
20240305,151600,199229140,7270,7250,7270,7240,336
20240305,151500,196793190,7240,7230,7240,7230,490
20240305,151400,193246490,7230,7220,7230,7200,82
20240305,151300,192654700,7190,7200,7200,7190,500
20240305,151200,189057470,7230,7200,7230,7200,22
20240305,151100,188898920,7230,7230,7230,7230,50
20240305,151000,188537420,7230,7230,7230,7230,120
20240305,150900,187669820,7220,7210,7220,7190,211
20240305,150800,186152500,7210,7190,7210,7190,837
20240305,150700,180133570,7190,7190,7200,7190,502
20240305,150600,176524170,7190,7190,7190,7190,17
20240305,150500,176401940,7200,7200,7200,7200,3
20240305,150400,176380340,7190,7190,7190,7190,26
20240305,150300,176193400,7200,7200,7200,7200,2
20240305,150200,176179000,7190,7190,7190,7190,17
20240305,150100,176056770,7200,7190,7200,7190,12
20240305,150000,175970470,7190,7190,7190,7190,19
20240305,145900,175833860,7200,7200,7200,7200,3
20240305,145800,175812260,7160,7160,7160,7160,1
20240305,145700,175805100,7210,7160,7210,7160,22
20240305,145600,175647330,7220,7200,7220,7200,1000
20240305,145500,168429790,7190,7190,7190,7190,50
20240305,145400,168070290,7150,7160,7160,7150,500
20240305,145300,164494150,7200,7160,7200,7160,22
20240305,145200,164336430,7200,7200,7200,7200,5
20240305,145100,164300430,7160,7160,7160,7160,72
20240305,145000,163784910,7210,7210,7210,7210,0
20240305,144900,163784910,7210,7160,7210,7160,22
20240305,144800,163627140,7150,7150,7150,7150,0
20240305,144700,163627140,7150,7190,7210,7150,28
20240305,144600,163426520,7150,7150,7150,7150,0
20240305,144500,163426520,7150,7150,7150,7150,17
20240305,144400,163304970,7150,7150,7150,7150,0
20240305,144300,163304970,7150,7150,7150,7150,17
20240305,144200,163183420,7150,7150,7150,7150,0
20240305,144100,163183420,7150,7150,7150,7150,417
20240305,144000,160201870,7150,7150,7150,7150,17
20240305,143900,160080320,7150,7150,7150,7150,0
20240305,143800,160080320,7150,7150,7150,7150,18
20240305,143700,159951620,7150,7150,7150,7150,127
20240305,143600,159043570,7140,7140,7140,7140,17
20240305,143500,158922190,7140,7140,7140,7140,0
20240305,143400,158922190,7140,7140,7140,7140,17
20240305,143300,158800810,7140,7140,7140,7140,0
20240305,143200,158800810,7140,7140,7140,7140,17
20240305,143100,158679430,7140,7140,7140,7140,0
20240305,143000,158679430,7140,7140,7140,7140,17
20240305,142900,158558050,7140,7140,7140,7140,15
20240305,142800,158450950,7140,7140,7140,7140,57
20240305,142700,158043970,7140,7140,7140,7140,0
20240305,142600,158043970,7140,7140,7140,7140,18
20240305,142500,157915450,7140,7140,7140,7140,0
20240305,142400,157915450,7140,7140,7140,7140,17
20240305,142300,157794070,7140,7140,7140,7140,100
20240305,142200,157080070,7140,7140,7140,7140,17
20240305,142100,156958690,7140,7140,7140,7140,17
20240305,142000,156837310,7140,7140,7140,7140,0
20240305,141900,156837310,7140,7140,7140,7140,17
20240305,141800,156715930,7140,7140,7140,7140,0
20240305,141700,156715930,7140,7140,7140,7140,18
20240305,141600,156587410,7140,7140,7140,7140,0
20240305,141500,156587410,7140,7140,7140,7140,17
20240305,141400,156466030,7140,7140,7140,7140,0
20240305,141300,156466030,7140,7140,7140,7140,17
20240305,141200,156344650,7140,7140,7140,7140,0
20240305,141100,156344650,7140,7140,7140,7140,17
20240305,141000,156223270,7150,7160,7160,7150,373
20240305,140900,153554850,7160,7160,7160,7160,17
20240305,140800,153433130,7160,7160,7160,7160,0
20240305,140700,153433130,7160,7160,7160,7160,18
20240305,140600,153304250,7160,7160,7160,7160,0
20240305,140500,153304250,7160,7180,7220,7160,483
20240305,140400,149822420,7160,7160,7160,7160,0
20240305,140300,149822420,7160,7160,7160,7160,17
20240305,140200,149700700,7160,7160,7160,7160,17
20240305,140100,149578980,7180,7180,7180,7180,0
20240305,140000,149578980,7180,7160,7180,7160,18
20240305,135900,149450080,7160,7160,7160,7160,0
20240305,135800,149450080,7160,7160,7160,7160,17
20240305,135700,149328360,7180,7180,7180,7180,10
20240305,135600,149256560,7160,7160,7160,7160,18
20240305,135500,149127680,7160,7170,7170,7160,500
20240305,135400,145546630,7170,7170,7170,7170,17
20240305,135300,145424740,7170,7170,7170,7170,0
20240305,135200,145424740,7170,7170,7170,7170,17
20240305,135100,145302850,7180,7180,7180,7180,1
20240305,135000,145295670,7170,7170,7170,7170,19
20240305,134900,145159440,7170,7170,7170,7170,1
20240305,134800,145152270,7160,7160,7160,7160,17
20240305,134700,145030550,7160,7160,7160,7160,0
20240305,134600,145030550,7160,7160,7160,7160,18
20240305,134500,144901670,7160,7160,7160,7160,17
20240305,134400,144779950,7160,7160,7160,7160,0
20240305,134300,144779950,7160,7160,7160,7160,17
20240305,134200,144658230,7160,7160,7160,7160,0
20240305,134100,144658230,7160,7160,7160,7160,17
20240305,134000,144536510,7160,7160,7160,7160,0
20240305,133900,144536510,7160,7160,7160,7160,17
20240305,133800,144414790,7160,7160,7160,7160,0
20240305,133700,144414790,7160,7160,7160,7160,17
20240305,133600,144293070,7170,7170,7170,7170,1
20240305,133500,144285900,7160,7160,7160,7160,18
20240305,133400,144157020,7160,7160,7160,7160,0
20240305,133300,144157020,7160,7160,7160,7160,17
20240305,133200,144035300,7170,7170,7170,7170,2
20240305,133100,144020960,7160,7160,7160,7160,17
20240305,133000,143899240,7160,7160,7160,7160,0
20240305,132900,143899240,7160,7160,7160,7160,17
20240305,132800,143777520,7160,7160,7160,7160,0
20240305,132700,143777520,7160,7170,7170,7160,218
20240305,132600,142214630,7160,7160,7160,7160,18
20240305,132500,142085750,7160,7160,7160,7160,0
20240305,132400,142085750,7160,7160,7160,7160,17
20240305,132300,141964030,7160,7160,7160,7160,0
20240305,132200,141964030,7160,7170,7170,7160,20
20240305,132100,141820800,7170,7170,7170,7170,0
20240305,132000,141820800,7170,7170,7170,7160,105
20240305,131900,141068120,7170,7170,7170,7170,0
20240305,131800,141068120,7170,7170,7170,7170,17
20240305,131700,140946230,7170,7170,7170,7170,0
20240305,131600,140946230,7170,7170,7170,7170,18
20240305,131500,140817170,7180,7170,7180,7170,13
20240305,131400,140723900,7170,7170,7170,7170,17
20240305,131300,140602010,7170,7170,7170,7170,0
20240305,131200,140602010,7170,7170,7170,7170,17
20240305,131100,140480120,7170,7170,7170,7170,0
20240305,131000,140480120,7170,7180,7180,7170,18
20240305,130900,140351050,7170,7170,7170,7170,0
20240305,130800,140351050,7170,7180,7180,7170,18
20240305,130700,140221980,7160,7160,7160,7160,17
20240305,130600,140100260,7160,7160,7160,7160,0
20240305,130500,140100260,7160,7160,7160,7160,18
20240305,130400,139971380,7160,7160,7160,7160,0
20240305,130300,139971380,7160,7160,7160,7160,21
20240305,130200,139821020,7160,7160,7160,7160,0
20240305,130100,139821020,7160,7160,7160,7160,17
20240305,130000,139699300,7160,7160,7160,7160,0
20240305,125900,139699300,7160,7160,7160,7160,17
20240305,125800,139577580,7160,7160,7160,7160,0
20240305,125700,139577580,7160,7160,7160,7160,17
20240305,125600,139455860,7190,7190,7190,7190,1
20240305,125500,139448670,7160,7160,7160,7160,18
20240305,125400,139319790,7190,7190,7190,7190,1
20240305,125300,139312600,7160,7160,7160,7160,17
20240305,125200,139190880,7190,7190,7190,7190,1
20240305,125100,139183690,7160,7170,7170,7160,23
20240305,125000,139018950,7170,7170,7170,7170,10
20240305,124900,138947250,7160,7160,7160,7160,17
20240305,124800,138825530,7170,7170,7170,7170,1
20240305,124700,138818360,7190,7190,7190,7190,0
20240305,124600,138818360,7190,7150,7190,7150,18
20240305,124500,138689620,7150,7150,7150,7150,0
20240305,124400,138689620,7150,7150,7150,7150,18
20240305,124300,138560920,7150,7150,7150,7150,0
20240305,124200,138560920,7150,7150,7150,7150,17
20240305,124100,138439370,7150,7150,7150,7150,294
20240305,124000,136337270,7140,7140,7140,7140,17
20240305,123900,136215890,7140,7140,7140,7140,0
20240305,123800,136215890,7140,7140,7140,7140,70
20240305,123700,135716090,7130,7130,7130,7130,0
20240305,123600,135716090,7130,7130,7130,7130,17
20240305,123500,135594880,7130,7130,7130,7130,12
20240305,123400,135509320,7130,7130,7130,7130,18
20240305,123300,135380980,7140,7140,7140,7140,25
20240305,123200,135202480,7130,7130,7130,7130,17
20240305,123100,135081270,7130,7130,7130,7130,0
20240305,123000,135081270,7130,7130,7130,7130,17
20240305,122900,134960060,7140,7130,7140,7130,217
20240305,122800,133410850,7140,7140,7140,7140,3
20240305,122700,133389430,7130,7130,7130,7130,17
20240305,122600,133268220,7130,7130,7130,7130,0
20240305,122500,133268220,7130,7130,7130,7130,18
20240305,122400,133139880,7140,7140,7140,7140,1
20240305,122300,133132740,7140,7130,7140,7130,18
20240305,122200,133004390,7130,7130,7130,7130,0
20240305,122100,133004390,7130,7130,7130,7130,17
20240305,122000,132883180,7130,7130,7130,7130,0
20240305,121900,132883180,7130,7130,7130,7130,17
20240305,121800,132761970,7130,7130,7130,7130,0
20240305,121700,132761970,7130,7130,7130,7130,17
20240305,121600,132640760,7130,7130,7130,7130,0
20240305,121500,132640760,7130,7140,7140,7130,31
20240305,121400,132419590,7120,7130,7130,7120,321
20240305,121300,130131900,7130,7130,7130,7130,18
20240305,121200,130003560,7140,7130,7140,7130,37
20240305,121100,129739550,7130,7130,7130,7130,0
20240305,121000,129739550,7130,7130,7130,7130,17
20240305,120900,129618340,7140,7140,7140,7140,0
20240305,120800,129618340,7140,7130,7140,7130,31
20240305,120700,129397170,7130,7130,7130,7130,0
20240305,120600,129397170,7130,7130,7130,7130,17
20240305,120500,129275960,7130,7130,7130,7130,0
20240305,120400,129275960,7130,7130,7130,7130,42
20240305,120300,128976500,7130,7130,7130,7130,0
20240305,120200,128976500,7130,7130,7130,7130,17
20240305,120100,128855290,7130,7130,7130,7130,0
20240305,120000,128855290,7130,7130,7130,7130,17
20240305,115900,128734080,7120,7120,7120,7120,0
20240305,115800,128734080,7120,7120,7120,7120,17
20240305,115700,128613040,7120,7120,7120,7120,0
20240305,115600,128613040,7120,7140,7140,7120,18
20240305,115500,128484860,7120,7120,7120,7120,0
20240305,115400,128484860,7120,7120,7120,7120,17
20240305,115300,128363820,7120,7120,7120,7120,47
20240305,115200,128029180,7120,7120,7120,7120,121
20240305,115100,127167660,7120,7120,7120,7120,17
20240305,115000,127046620,7130,7130,7130,7130,0
20240305,114900,127046620,7130,7120,7130,7120,37
20240305,114800,126782980,7120,7120,7120,7120,16
20240305,114700,126669060,7120,7120,7120,7120,100
20240305,114600,125957060,7100,7110,7110,7100,1000
20240305,114500,118850520,7110,7110,7110,7110,17
20240305,114400,118729650,7110,7110,7110,7110,0
20240305,114300,118729650,7110,7110,7110,7110,18
20240305,114200,118601670,7120,7120,7120,7120,1
20240305,114100,118594550,7110,7120,7120,7110,18
20240305,114000,118466560,7110,7110,7110,7110,0
20240305,113900,118466560,7110,7120,7120,7110,167
20240305,113800,117278190,7120,7120,7120,7120,100
20240305,113700,116566190,7110,7110,7110,7110,117
20240305,113600,115734320,7110,7110,7110,7110,0
20240305,113500,115734320,7110,7110,7110,7110,17
20240305,113400,115613450,7100,7110,7110,7100,139
20240305,113300,114626540,7110,7110,7110,7110,59
20240305,113200,114207050,7110,7110,7110,7110,17
20240305,113100,114086180,7100,7100,7100,7100,10
20240305,113000,114015180,7100,7100,7110,7100,207
20240305,112900,112545270,7100,7100,7100,7100,0
20240305,112800,112545270,7100,7110,7110,7100,161
20240305,112700,111401900,7120,7120,7120,7120,124
20240305,112600,110519020,7120,7110,7120,7110,346
20240305,112500,108056600,7110,7110,7110,7110,64
20240305,112400,107601560,7110,7110,7110,7110,17
20240305,112300,107480690,7110,7110,7110,7110,0
20240305,112200,107480690,7110,7110,7110,7110,18
20240305,112100,107352710,7110,7110,7110,7110,0
20240305,112000,107352710,7110,7130,7130,7110,28
20240305,111900,107153410,7130,7130,7130,7130,5
20240305,111800,107117760,7130,7090,7130,7090,19
20240305,111700,106982980,7140,7140,7140,7080,3182
20240305,111600,84391090,7140,7140,7140,7140,17
20240305,111500,84269710,7140,7140,7140,7140,21
20240305,111400,84119770,7140,7140,7140,7140,0
20240305,111300,84119770,7140,7150,7150,7140,34
20240305,111200,83876850,7150,7150,7150,7150,394
20240305,111100,81059750,7150,7150,7150,7150,17
20240305,111000,80938200,7150,7150,7150,7150,0
20240305,110900,80938200,7150,7150,7150,7150,17
20240305,110800,80816650,7150,7150,7150,7150,0
20240305,110700,80816650,7150,7150,7150,7150,17
20240305,110600,80695100,7140,7140,7140,7140,0
20240305,110500,80695100,7140,7140,7140,7140,17
20240305,110400,80573720,7140,7140,7140,7140,0
20240305,110300,80573720,7140,7140,7140,7140,17
20240305,110200,80452340,7130,7130,7130,7130,0
20240305,110100,80452340,7130,7130,7130,7130,18
20240305,110000,80324000,7170,7170,7170,7170,2
20240305,105900,80309660,7120,7120,7120,7120,17
20240305,105800,80188620,7160,7160,7160,7160,1
20240305,105700,80181460,7120,7120,7120,7120,17
20240305,105600,80060420,7120,7120,7120,7120,17
20240305,105500,79939380,7120,7120,7120,7120,0
20240305,105400,79939380,7120,7120,7120,7120,37
20240305,105300,79675940,7120,7140,7140,7120,1051
20240305,105200,72186150,7140,7140,7140,7140,18
20240305,105100,72057630,7140,7140,7140,7140,0
20240305,105000,72057630,7140,7140,7140,7140,17
20240305,104900,71936250,7140,7140,7140,7140,0
20240305,104800,71936250,7140,7140,7140,7140,17
20240305,104700,71814870,7140,7140,7140,7140,0
20240305,104600,71814870,7140,7140,7140,7140,139
20240305,104500,70822410,7130,7130,7130,7130,0
20240305,104400,70822410,7130,7130,7130,7130,17
20240305,104300,70701200,7180,7180,7180,7180,0
20240305,104200,70701200,7180,7150,7180,7130,160
20240305,104100,69556480,7150,7160,7170,7100,4101
20240305,104000,40352240,7170,7170,7170,7170,2
20240305,103900,40337900,7160,7160,7160,7160,17
20240305,103800,40216180,7160,7170,7170,7160,318
20240305,103700,37938720,7180,7170,7180,7170,38
20240305,103600,37666050,7180,7180,7180,7180,7
20240305,103500,37615790,7170,7170,7170,7170,17
20240305,103400,37493900,7170,7170,7170,7170,0
20240305,103300,37493900,7170,7170,7170,7170,17
20240305,103200,37372010,7180,7180,7180,7180,0
20240305,103100,37372010,7180,7180,7180,7180,2
20240305,103000,37357650,7200,7200,7200,7200,0
20240305,102900,37357650,7200,7170,7200,7170,27
20240305,102800,37163760,7170,7170,7170,7170,0
20240305,102700,37163760,7170,7180,7180,7170,67
20240305,102600,36683220,7180,7180,7180,7180,200
20240305,102500,35247220,7180,7180,7180,7180,17
20240305,102400,35125160,7180,7180,7180,7180,0
20240305,102300,35125160,7180,7180,7180,7180,17
20240305,102200,35003100,7180,7180,7180,7180,0
20240305,102100,35003100,7180,7180,7180,7180,18
20240305,102000,34873860,7180,7180,7180,7180,17
20240305,101900,34751800,7180,7180,7180,7180,0
20240305,101800,34751800,7180,7180,7180,7180,17
20240305,101700,34629740,7180,7180,7180,7180,0
20240305,101600,34629740,7180,7190,7190,7180,153
20240305,101500,33529840,7200,7220,7220,7200,80
20240305,101400,32953800,7220,7210,7220,7200,20
20240305,101300,32809750,7200,7200,7200,7200,10
20240305,101200,32737750,7190,7190,7190,7190,17
20240305,101100,32615520,7190,7190,7190,7190,0
20240305,101000,32615520,7190,7190,7190,7190,18
20240305,100900,32486100,7190,7190,7190,7190,0
20240305,100800,32486100,7190,7190,7190,7190,63
20240305,100700,32033130,7190,7190,7190,7190,0
20240305,100600,32033130,7190,7200,7200,7190,19
20240305,100500,31896500,7200,7200,7200,7200,0
20240305,100400,31896500,7200,7200,7200,7200,50
20240305,100300,31536500,7200,7200,7200,7200,1
20240305,100200,31529300,7190,7190,7190,7190,17
20240305,100100,31407070,7190,7190,7190,7190,18
20240305,100000,31277650,7200,7200,7200,7200,0
20240305,095900,31277650,7200,7200,7200,7200,1
20240305,095800,31270450,7190,7190,7190,7190,0
20240305,095700,31270450,7190,7190,7190,7190,17
20240305,095600,31148220,7190,7190,7190,7190,0
20240305,095500,31148220,7190,7190,7190,7190,17
20240305,095400,31025990,7220,7210,7220,7210,3
20240305,095300,31004350,7210,7180,7210,7180,19
20240305,095200,30867870,7180,7180,7180,7180,0
20240305,095100,30867870,7180,7180,7180,7180,18
20240305,095000,30738630,7180,7180,7180,7180,0
20240305,094900,30738630,7180,7180,7180,7180,17
20240305,094800,30616570,7220,7220,7220,7220,1
20240305,094700,30609350,7180,7220,7220,7180,335
20240305,094600,28191330,7220,7220,7220,7220,1
20240305,094500,28184110,7220,7170,7220,7170,288
20240305,094400,26114380,7170,7170,7170,7170,0
20240305,094300,26114380,7170,7180,7180,7170,20
20240305,094200,25970950,7180,7180,7180,7180,1
20240305,094100,25963770,7210,7210,7210,7210,4
20240305,094000,25934930,7170,7210,7210,7170,28
20240305,093900,25733770,7170,7170,7170,7170,0
20240305,093800,25733770,7170,7200,7200,7170,27
20240305,093700,25539880,7210,7170,7210,7170,109
20240305,093600,24754900,7170,7170,7180,7170,131
20240305,093500,23815200,7180,7180,7180,7180,116
20240305,093400,22982320,7180,7190,7190,7180,377
20240305,093300,20275420,7190,7190,7190,7190,9
20240305,093200,20210710,7190,7190,7190,7190,8
20240305,093100,20153190,7190,7190,7190,7190,8
20240305,093000,20095670,7190,7190,7190,7190,14
20240305,092900,19995010,7190,7180,7190,7180,13
20240305,092800,19901570,7190,7180,7190,7180,81
20240305,092700,19319940,7180,7180,7180,7180,12
20240305,092600,19233780,7180,7190,7190,7180,186
20240305,092500,17898250,7190,7180,7190,7180,20
20240305,092400,17754620,7190,7190,7190,7190,0
20240305,092300,17754620,7190,7190,7190,7180,41
20240305,092200,17460080,7190,7190,7190,7190,44
20240305,092100,17143720,7200,7200,7200,7180,322
20240305,092000,14828620,7210,7220,7220,7200,868
20240305,091900,8575770,7220,7220,7220,7220,22
20240305,091800,8416930,7220,7220,7220,7220,4
20240305,091700,8388050,7230,7220,7230,7220,135
20240305,091600,7413180,7220,7220,7220,7220,0
20240305,091500,7413180,7220,7230,7230,7220,44
20240305,091400,7095290,7230,7230,7230,7230,22
20240305,091300,6936230,7230,7230,7230,7220,124
20240305,091200,6039880,7230,7230,7230,7230,0
20240305,091100,6039880,7230,7230,7230,7230,17
20240305,091000,5916970,7240,7240,7240,7240,17
20240305,090900,5793890,7240,7240,7240,7240,1
20240305,090800,5786650,7230,7230,7230,7230,0
20240305,090700,5786650,7230,7230,7230,7230,17
20240305,090600,5663740,7230,7230,7230,7230,17
20240305,090500,5540830,7270,7270,7270,7270,20
20240305,090400,5395430,7230,7230,7240,7230,25
20240305,090300,5214670,7230,7230,7230,7230,2
20240305,090200,5200210,7230,7230,7230,7230,105
20240305,090100,4441060,7230,7280,7280,7230,573
20240305,090000,291580,7280,7290,7290,7280,40