KissMeData/066310/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,194200,379273120,10290,10290,10290,10290,1376
20240306,194100,379273120,10290,10290,10290,10290,0
20240306,194000,379273120,10290,10290,10290,10290,0
20240306,193900,379273120,10290,10290,10290,10290,0
20240306,193800,379273120,10290,10290,10290,10290,0
20240306,193700,379273120,10290,10290,10290,10290,0
20240306,193600,379273120,10290,10290,10290,10290,0
20240306,193500,379273120,10290,10290,10290,10290,0
20240306,193400,379273120,10290,10290,10290,10290,0
20240306,193300,379273120,10290,10290,10290,10290,0
20240306,193200,379273120,10290,10290,10290,10290,0
20240306,193100,379273120,10290,10290,10290,10290,0
20240306,193000,379273120,10290,10290,10290,10290,0
20240306,192900,379273120,10290,10290,10290,10290,0
20240306,192800,379273120,10290,10290,10290,10290,0
20240306,192700,379273120,10290,10290,10290,10290,0
20240306,192600,379273120,10290,10290,10290,10290,0
20240306,192500,379273120,10290,10290,10290,10290,0
20240306,192400,379273120,10290,10290,10290,10290,0
20240306,192300,379273120,10290,10290,10290,10290,0
20240306,192200,379273120,10290,10290,10290,10290,0
20240306,192100,379273120,10290,10290,10290,10290,0
20240306,192000,379273120,10290,10290,10290,10290,0
20240306,191900,379273120,10290,10290,10290,10290,0
20240306,191800,379273120,10290,10290,10290,10290,0
20240306,191700,379273120,10290,10290,10290,10290,0
20240306,191600,379273120,10290,10290,10290,10290,0
20240306,191500,379273120,10290,10290,10290,10290,0
20240306,191400,379273120,10290,10290,10290,10290,0
20240306,191300,379273120,10290,10290,10290,10290,0
20240306,191200,379273120,10290,10290,10290,10290,1376
20240306,191100,379273120,10290,10290,10290,10290,0
20240306,191000,379273120,10290,10290,10290,10290,0
20240306,190900,379273120,10290,10290,10290,10290,0
20240306,190800,379273120,10290,10290,10290,10290,0
20240306,190700,379273120,10290,10290,10290,10290,0
20240306,190600,379273120,10290,10290,10290,10290,0
20240306,190500,379273120,10290,10290,10290,10290,0
20240306,190400,379273120,10290,10290,10290,10290,0
20240306,190300,379273120,10290,10290,10290,10290,0
20240306,190200,379273120,10290,10290,10290,10290,0
20240306,190100,379273120,10290,10290,10290,10290,0
20240306,190000,379273120,10290,10290,10290,10290,0
20240306,185900,379273120,10290,10290,10290,10290,0
20240306,185800,379273120,10290,10290,10290,10290,0
20240306,185700,379273120,10290,10290,10290,10290,0
20240306,185600,379273120,10290,10290,10290,10290,0
20240306,185500,379273120,10290,10290,10290,10290,0
20240306,185400,379273120,10290,10290,10290,10290,0
20240306,185300,379273120,10290,10290,10290,10290,0
20240306,185200,379273120,10290,10290,10290,10290,0
20240306,185100,379273120,10290,10290,10290,10290,0
20240306,185000,379273120,10290,10290,10290,10290,0
20240306,184900,379273120,10290,10290,10290,10290,0
20240306,184800,379273120,10290,10290,10290,10290,0
20240306,184700,379273120,10290,10290,10290,10290,0
20240306,184600,379273120,10290,10290,10290,10290,0
20240306,184500,379273120,10290,10290,10290,10290,0
20240306,184400,379273120,10290,10290,10290,10290,0
20240306,184300,379273120,10290,10290,10290,10290,0
20240306,184200,379273120,10290,10290,10290,10290,1376
20240306,184100,379273120,10290,10290,10290,10290,0
20240306,184000,379273120,10290,10290,10290,10290,0
20240306,183900,379273120,10290,10290,10290,10290,0
20240306,183800,379273120,10290,10290,10290,10290,0
20240306,183700,379273120,10290,10290,10290,10290,0
20240306,183600,379273120,10290,10290,10290,10290,0
20240306,183500,379273120,10290,10290,10290,10290,0
20240306,183400,379273120,10290,10290,10290,10290,0
20240306,183300,379273120,10290,10290,10290,10290,0
20240306,183200,379273120,10290,10290,10290,10290,0
20240306,183100,379273120,10290,10290,10290,10290,0
20240306,183000,379273120,10290,10290,10290,10290,0
20240306,182900,379273120,10290,10290,10290,10290,0
20240306,182800,379273120,10290,10290,10290,10290,0
20240306,182700,379273120,10290,10290,10290,10290,0
20240306,182600,379273120,10290,10290,10290,10290,0
20240306,182500,379273120,10290,10290,10290,10290,0
20240306,182400,379273120,10290,10290,10290,10290,0
20240306,182300,379273120,10290,10290,10290,10290,0
20240306,182200,379273120,10290,10290,10290,10290,0
20240306,182100,379273120,10290,10290,10290,10290,0
20240306,182000,379273120,10290,10290,10290,10290,0
20240306,181900,379273120,10290,10290,10290,10290,0
20240306,181800,379273120,10290,10290,10290,10290,0
20240306,181700,379273120,10290,10290,10290,10290,0
20240306,181600,379273120,10290,10290,10290,10290,0
20240306,181500,379273120,10290,10290,10290,10290,0
20240306,181400,379273120,10290,10290,10290,10290,0
20240306,181300,379273120,10290,10290,10290,10290,0
20240306,181200,379273120,10290,10290,10290,10290,1376
20240306,181100,379273120,10290,10290,10290,10290,0
20240306,181000,379273120,10290,10290,10290,10290,0
20240306,180900,379273120,10290,10290,10290,10290,0
20240306,180800,379273120,10290,10290,10290,10290,0
20240306,180700,379273120,10290,10290,10290,10290,0
20240306,180600,379273120,10290,10290,10290,10290,0
20240306,180500,379273120,10290,10290,10290,10290,0
20240306,180400,379273120,10290,10290,10290,10290,0
20240306,180300,379273120,10290,10290,10290,10290,0
20240306,180200,379273120,10290,10290,10290,10290,0
20240306,180100,379273120,10290,10290,10290,10290,0
20240306,180000,379273120,10290,10290,10290,10290,0
20240306,175900,379273120,10290,10290,10290,10290,0
20240306,175800,379273120,10290,10290,10290,10290,0
20240306,175700,379273120,10290,10290,10290,10290,0
20240306,175600,379273120,10290,10290,10290,10290,0
20240306,175500,379273120,10290,10290,10290,10290,0
20240306,175400,379273120,10290,10290,10290,10290,0
20240306,175300,379273120,10290,10290,10290,10290,0
20240306,175200,379273120,10290,10290,10290,10290,0
20240306,175100,379273120,10290,10290,10290,10290,0
20240306,175000,379273120,10290,10290,10290,10290,0
20240306,174900,379273120,10290,10290,10290,10290,0
20240306,174800,379273120,10290,10290,10290,10290,0
20240306,174700,379273120,10290,10290,10290,10290,0
20240306,174600,379273120,10290,10290,10290,10290,0
20240306,174500,379273120,10290,10290,10290,10290,0
20240306,174400,379273120,10290,10290,10290,10290,0
20240306,174300,379273120,10290,10290,10290,10290,0
20240306,174200,379273120,10290,10290,10290,10290,1376
20240306,174100,379273120,10290,10290,10290,10290,0
20240306,174000,379273120,10290,10290,10290,10290,0
20240306,173900,379273120,10290,10290,10290,10290,0
20240306,173800,379273120,10290,10290,10290,10290,0
20240306,173700,379273120,10290,10290,10290,10290,0
20240306,173600,379273120,10290,10290,10290,10290,0
20240306,173500,379273120,10290,10290,10290,10290,0
20240306,173400,379273120,10290,10290,10290,10290,0
20240306,173300,379273120,10290,10290,10290,10290,0
20240306,173200,379273120,10290,10290,10290,10290,0
20240306,173100,379273120,10290,10290,10290,10290,0
20240306,173000,379273120,10290,10290,10290,10290,0
20240306,172900,379273120,10290,10290,10290,10290,0
20240306,172800,379273120,10290,10290,10290,10290,0
20240306,172700,379273120,10290,10290,10290,10290,0
20240306,172600,379273120,10290,10290,10290,10290,0
20240306,172500,379273120,10290,10290,10290,10290,0
20240306,172400,379273120,10290,10290,10290,10290,0
20240306,172300,379273120,10290,10290,10290,10290,0
20240306,172200,379273120,10290,10290,10290,10290,0
20240306,172100,379273120,10290,10290,10290,10290,0
20240306,172000,379273120,10290,10290,10290,10290,0
20240306,171900,379273120,10290,10290,10290,10290,0
20240306,171800,379273120,10290,10290,10290,10290,0
20240306,171700,379273120,10290,10290,10290,10290,0
20240306,171600,379273120,10290,10290,10290,10290,0
20240306,171500,379273120,10290,10290,10290,10290,0
20240306,171400,379273120,10290,10290,10290,10290,0
20240306,171300,379273120,10290,10290,10290,10290,0
20240306,171200,379273120,10290,10290,10290,10290,1376
20240306,171100,379273120,10290,10290,10290,10290,0
20240306,171000,379273120,10290,10290,10290,10290,0
20240306,170900,379273120,10290,10290,10290,10290,0
20240306,170800,379273120,10290,10290,10290,10290,0
20240306,170700,379273120,10290,10290,10290,10290,0
20240306,170600,379273120,10290,10290,10290,10290,0
20240306,170500,379273120,10290,10290,10290,10290,0
20240306,170400,379273120,10290,10290,10290,10290,0
20240306,170300,379273120,10290,10290,10290,10290,0
20240306,170200,379273120,10290,10290,10290,10290,0
20240306,170100,379273120,10290,10290,10290,10290,0
20240306,170000,379273120,10290,10290,10290,10290,0
20240306,165900,379273120,10290,10290,10290,10290,0
20240306,165800,379273120,10290,10290,10290,10290,0
20240306,165700,379273120,10290,10290,10290,10290,0
20240306,165600,379273120,10290,10290,10290,10290,0
20240306,165500,379273120,10290,10290,10290,10290,0
20240306,165400,379273120,10290,10290,10290,10290,0
20240306,165300,379273120,10290,10290,10290,10290,0
20240306,165200,379273120,10290,10290,10290,10290,0
20240306,165100,379273120,10290,10290,10290,10290,0
20240306,165000,379273120,10290,10290,10290,10290,0
20240306,164900,379273120,10290,10290,10290,10290,0
20240306,164800,379273120,10290,10290,10290,10290,0
20240306,164700,379273120,10290,10290,10290,10290,0
20240306,164600,379273120,10290,10290,10290,10290,0
20240306,164500,379273120,10290,10290,10290,10290,0
20240306,164400,379273120,10290,10290,10290,10290,0
20240306,164300,379273120,10290,10290,10290,10290,0
20240306,164200,379273120,10290,10290,10290,10290,1376
20240306,164100,379273120,10290,10290,10290,10290,0
20240306,164000,379273120,10290,10290,10290,10290,0
20240306,163900,379273120,10290,10290,10290,10290,0
20240306,163800,379273120,10290,10290,10290,10290,0
20240306,163700,379273120,10290,10290,10290,10290,0
20240306,163600,379273120,10290,10290,10290,10290,0
20240306,163500,379273120,10290,10290,10290,10290,0
20240306,163400,379273120,10290,10290,10290,10290,0
20240306,163300,379273120,10290,10290,10290,10290,0
20240306,163200,379273120,10290,10290,10290,10290,0
20240306,163100,379273120,10290,10290,10290,10290,0
20240306,163000,379273120,10290,10290,10290,10290,0
20240306,162900,379273120,10290,10290,10290,10290,0
20240306,162800,379273120,10290,10290,10290,10290,0
20240306,162700,379273120,10290,10290,10290,10290,0
20240306,162600,379273120,10290,10290,10290,10290,0
20240306,162500,379273120,10290,10290,10290,10290,0
20240306,162400,379273120,10290,10290,10290,10290,0
20240306,162300,379273120,10290,10290,10290,10290,0
20240306,162200,379273120,10290,10290,10290,10290,0
20240306,162100,379273120,10290,10290,10290,10290,0
20240306,162000,379273120,10290,10290,10290,10290,0
20240306,161900,379273120,10290,10290,10290,10290,0
20240306,161800,379273120,10290,10290,10290,10290,0
20240306,161700,379273120,10290,10290,10290,10290,0
20240306,161600,379273120,10290,10290,10290,10290,0
20240306,161500,379273120,10290,10290,10290,10290,0
20240306,161400,379273120,10290,10290,10290,10290,0
20240306,161300,379273120,10290,10290,10290,10290,0
20240306,161200,379273120,10290,10290,10290,10290,1376
20240306,161100,379273120,10290,10290,10290,10290,0
20240306,161000,379273120,10290,10290,10290,10290,0
20240306,160900,379273120,10290,10290,10290,10290,0
20240306,160800,379273120,10290,10290,10290,10290,0
20240306,160700,379273120,10290,10290,10290,10290,0
20240306,160600,379273120,10290,10290,10290,10290,0
20240306,160500,379273120,10290,10290,10290,10290,0
20240306,160400,379273120,10290,10290,10290,10290,0
20240306,160300,379273120,10290,10290,10290,10290,0
20240306,160200,379273120,10290,10290,10290,10290,0
20240306,160100,379273120,10290,10290,10290,10290,0
20240306,160000,379273120,10290,10290,10290,10290,0
20240306,155900,379273120,10290,10290,10290,10290,0
20240306,155800,379273120,10290,10290,10290,10290,0
20240306,155700,379273120,10290,10290,10290,10290,0
20240306,155600,379273120,10290,10290,10290,10290,0
20240306,155500,379273120,10290,10290,10290,10290,0
20240306,155400,379273120,10290,10290,10290,10290,0
20240306,155300,379273120,10290,10290,10290,10290,0
20240306,155200,379273120,10290,10290,10290,10290,0
20240306,155100,379273120,10290,10290,10290,10290,0
20240306,155000,379273120,10290,10290,10290,10290,0
20240306,154900,379273120,10290,10290,10290,10290,0
20240306,154800,379273120,10290,10290,10290,10290,0
20240306,154700,379273120,10290,10290,10290,10290,0
20240306,154600,379273120,10290,10290,10290,10290,0
20240306,154500,379273120,10290,10290,10290,10290,0
20240306,154400,379273120,10290,10290,10290,10290,0
20240306,154300,379273120,10290,10290,10290,10290,0
20240306,154200,379273120,10290,10290,10290,10290,1376
20240306,154100,379273120,10290,10290,10290,10290,0
20240306,154000,379273120,10290,10290,10290,10290,0
20240306,153900,379273120,10290,10290,10290,10290,0
20240306,153800,379273120,10290,10290,10290,10290,0
20240306,153700,379273120,10290,10290,10290,10290,0
20240306,153600,379273120,10290,10290,10290,10290,0
20240306,153500,379273120,10290,10290,10290,10290,0
20240306,153400,379273120,10290,10290,10290,10290,0
20240306,153300,379273120,10290,10290,10290,10290,0
20240306,153200,379273120,10290,10290,10290,10290,0
20240306,153100,379273120,10290,10290,10290,10290,0
20240306,153000,379273120,10290,10290,10290,10290,1376
20240306,152900,365114080,10220,10220,10220,10220,0
20240306,152800,365114080,10220,10220,10220,10220,0
20240306,152700,365114080,10220,10220,10220,10220,0
20240306,152600,365114080,10220,10220,10220,10220,0
20240306,152500,365114080,10220,10220,10220,10220,0
20240306,152400,365114080,10220,10220,10220,10220,0
20240306,152300,365114080,10220,10220,10220,10220,0
20240306,152200,365114080,10220,10220,10220,10220,0
20240306,152100,365114080,10220,10220,10220,10220,0
20240306,152000,365114080,10220,10220,10220,10220,0
20240306,151900,365114080,10220,10230,10230,10220,304
20240306,151800,362007000,10230,10230,10230,10230,99
20240306,151700,360994230,10230,10230,10230,10230,200
20240306,151600,358948230,10290,10290,10290,10290,1
20240306,151500,358937940,10290,10290,10290,10290,245
20240306,151400,356416890,10290,10290,10290,10290,0
20240306,151300,356416890,10290,10290,10290,10290,0
20240306,151200,356416890,10290,10290,10290,10290,0
20240306,151100,356416890,10290,10280,10290,10280,357
20240306,151000,352743380,10290,10290,10290,10290,1170
20240306,150900,340704080,10290,10240,10290,10240,1940
20240306,150800,320795410,10180,10240,10240,10180,12
20240306,150700,320672950,10250,10250,10250,10250,0
20240306,150600,320672950,10250,10180,10250,10180,488
20240306,150500,315690630,10170,10190,10190,10170,622
20240306,150400,309360020,10190,10190,10190,10190,0
20240306,150300,309360020,10190,10190,10190,10190,0
20240306,150200,309360020,10190,10190,10190,10190,0
20240306,150100,309360020,10190,10190,10190,10190,1
20240306,150000,309349830,10190,10190,10190,10190,50
20240306,145900,308840330,10180,10180,10180,10180,0
20240306,145800,308840330,10180,10190,10190,10180,29
20240306,145700,308545060,10210,10210,10210,10210,0
20240306,145600,308545060,10210,10210,10210,10210,0
20240306,145500,308545060,10210,10210,10210,10210,0
20240306,145400,308545060,10210,10210,10210,10210,5
20240306,145300,308494010,10180,10180,10180,10180,0
20240306,145200,308494010,10180,10180,10180,10180,13
20240306,145100,308361670,10180,10180,10180,10180,0
20240306,145000,308361670,10180,10180,10180,10180,26
20240306,144900,308096990,10180,10180,10180,10180,0
20240306,144800,308096990,10180,10180,10180,10180,17
20240306,144700,307923930,10210,10210,10210,10210,0
20240306,144600,307923930,10210,10210,10210,10210,0
20240306,144500,307923930,10210,10210,10210,10210,1
20240306,144400,307913720,10210,10210,10210,10210,0
20240306,144300,307913720,10210,10210,10210,10210,0
20240306,144200,307913720,10210,10210,10210,10210,1
20240306,144100,307903510,10210,10210,10210,10210,0
20240306,144000,307903510,10210,10180,10210,10180,13
20240306,143900,307771110,10180,10180,10180,10180,2
20240306,143800,307750750,10220,10220,10220,10220,0
20240306,143700,307750750,10220,10220,10220,10220,0
20240306,143600,307750750,10220,10220,10220,10220,0
20240306,143500,307750750,10220,10220,10220,10220,0
20240306,143400,307750750,10220,10220,10220,10220,0
20240306,143300,307750750,10220,10220,10220,10220,0
20240306,143200,307750750,10220,10220,10220,10220,0
20240306,143100,307750750,10220,10220,10220,10220,0
20240306,143000,307750750,10220,10220,10220,10220,0
20240306,142900,307750750,10220,10220,10220,10220,0
20240306,142800,307750750,10220,10220,10220,10220,0
20240306,142700,307750750,10220,10220,10220,10220,1
20240306,142600,307740530,10180,10180,10180,10180,0
20240306,142500,307740530,10180,10180,10180,10180,0
20240306,142400,307740530,10180,10180,10180,10180,0
20240306,142300,307740530,10180,10180,10180,10180,0
20240306,142200,307740530,10180,10180,10180,10180,0
20240306,142100,307740530,10180,10180,10180,10180,0
20240306,142000,307740530,10180,10180,10180,10180,0
20240306,141900,307740530,10180,10180,10180,10180,0
20240306,141800,307740530,10180,10180,10180,10180,0
20240306,141700,307740530,10180,10180,10180,10180,0
20240306,141600,307740530,10180,10190,10190,10180,10
20240306,141500,307638680,10180,10180,10180,10180,0
20240306,141400,307638680,10180,10180,10180,10180,0
20240306,141300,307638680,10180,10180,10180,10180,2
20240306,141200,307618320,10180,10180,10180,10180,0
20240306,141100,307618320,10180,10180,10180,10180,0
20240306,141000,307618320,10180,10180,10180,10180,0
20240306,140900,307618320,10180,10180,10180,10180,121
20240306,140800,306386540,10180,10180,10180,10180,0
20240306,140700,306386540,10180,10180,10180,10180,0
20240306,140600,306386540,10180,10180,10180,10180,0
20240306,140500,306386540,10180,10190,10190,10180,995
20240306,140400,296253480,10190,10190,10190,10190,0
20240306,140300,296253480,10190,10190,10190,10190,5
20240306,140200,296202530,10270,10270,10270,10270,0
20240306,140100,296202530,10270,10270,10270,10270,0
20240306,140000,296202530,10270,10270,10270,10270,0
20240306,135900,296202530,10270,10270,10270,10270,0
20240306,135800,296202530,10270,10230,10270,10230,15
20240306,135700,296048950,10230,10230,10230,10230,0
20240306,135600,296048950,10230,10230,10230,10230,30
20240306,135500,295742050,10230,10230,10230,10230,0
20240306,135400,295742050,10230,10230,10230,10230,0
20240306,135300,295742050,10230,10230,10230,10230,0
20240306,135200,295742050,10230,10230,10230,10230,0
20240306,135100,295742050,10230,10230,10230,10230,0
20240306,135000,295742050,10230,10230,10230,10230,0
20240306,134900,295742050,10230,10230,10230,10230,0
20240306,134800,295742050,10230,10230,10230,10230,0
20240306,134700,295742050,10230,10230,10230,10230,5
20240306,134600,295690900,10230,10230,10230,10230,0
20240306,134500,295690900,10230,10220,10230,10220,8
20240306,134400,295609070,10170,10170,10170,10170,0
20240306,134300,295609070,10170,10170,10170,10170,0
20240306,134200,295609070,10170,10170,10170,10170,0
20240306,134100,295609070,10170,10170,10170,10170,0
20240306,134000,295609070,10170,10170,10170,10170,0
20240306,133900,295609070,10170,10170,10170,10170,0
20240306,133800,295609070,10170,10170,10170,10170,0
20240306,133700,295609070,10170,10170,10170,10170,0
20240306,133600,295609070,10170,10190,10190,10170,300
20240306,133500,292555800,10200,10200,10200,10200,0
20240306,133400,292555800,10200,10200,10200,10200,0
20240306,133300,292555800,10200,10190,10200,10190,16
20240306,133200,292392710,10190,10190,10190,10180,365
20240306,133100,288676770,10180,10200,10200,10180,3136
20240306,133000,256697420,10210,10210,10210,10210,526
20240306,132900,251326960,10200,10200,10200,10200,0
20240306,132800,251326960,10200,10200,10200,10200,0
20240306,132700,251326960,10200,10210,10210,10200,530
20240306,132600,245917330,10220,10220,10220,10220,0
20240306,132500,245917330,10220,10230,10230,10220,243
20240306,132400,243432540,10230,10230,10230,10230,0
20240306,132300,243432540,10230,10230,10230,10230,97
20240306,132200,242440230,10240,10240,10240,10240,117
20240306,132100,241242150,10240,10240,10240,10240,0
20240306,132000,241242150,10240,10240,10240,10240,0
20240306,131900,241242150,10240,10240,10240,10240,0
20240306,131800,241242150,10240,10240,10240,10240,0
20240306,131700,241242150,10240,10240,10240,10240,1
20240306,131600,241231910,10220,10220,10220,10220,0
20240306,131500,241231910,10220,10220,10220,10220,0
20240306,131400,241231910,10220,10220,10220,10220,0
20240306,131300,241231910,10220,10250,10250,10220,989
20240306,131200,231120900,10240,10240,10240,10240,0
20240306,131100,231120900,10240,10240,10240,10240,0
20240306,131000,231120900,10240,10240,10240,10240,0
20240306,130900,231120900,10240,10240,10240,10240,0
20240306,130800,231120900,10240,10240,10240,10240,0
20240306,130700,231120900,10240,10240,10240,10240,0
20240306,130600,231120900,10240,10240,10240,10240,0
20240306,130500,231120900,10240,10240,10240,10240,0
20240306,130400,231120900,10240,10240,10240,10240,0
20240306,130300,231120900,10240,10240,10240,10240,0
20240306,130200,231120900,10240,10240,10240,10240,0
20240306,130100,231120900,10240,10240,10240,10240,0
20240306,130000,231120900,10240,10240,10240,10240,0
20240306,125900,231120900,10240,10250,10250,10240,183
20240306,125800,229246740,10280,10280,10280,10280,5
20240306,125700,229195340,10260,10260,10260,10260,309
20240306,125600,226025000,10260,10260,10260,10260,0
20240306,125500,226025000,10260,10260,10260,10260,1
20240306,125400,226014740,10260,10260,10260,10260,0
20240306,125300,226014740,10260,10280,10280,10260,30
20240306,125200,225706920,10280,10280,10280,10280,0
20240306,125100,225706920,10280,10280,10280,10280,0
20240306,125000,225706920,10280,10280,10280,10280,8
20240306,124900,225624680,10280,10280,10280,10280,0
20240306,124800,225624680,10280,10280,10280,10280,0
20240306,124700,225624680,10280,10280,10280,10280,10
20240306,124600,225521880,10240,10240,10240,10240,0
20240306,124500,225521880,10240,10240,10240,10240,0
20240306,124400,225521880,10240,10240,10240,10240,0
20240306,124300,225521880,10240,10240,10240,10240,72
20240306,124200,224784600,10260,10260,10260,10260,0
20240306,124100,224784600,10260,10260,10260,10260,0
20240306,124000,224784600,10260,10260,10260,10260,0
20240306,123900,224784600,10260,10260,10260,10260,0
20240306,123800,224784600,10260,10260,10260,10260,0
20240306,123700,224784600,10260,10260,10260,10260,0
20240306,123600,224784600,10260,10260,10260,10260,0
20240306,123500,224784600,10260,10260,10260,10260,11
20240306,123400,224671740,10260,10260,10260,10260,20
20240306,123300,224466540,10280,10280,10280,10280,0
20240306,123200,224466540,10280,10280,10280,10280,0
20240306,123100,224466540,10280,10280,10280,10280,0
20240306,123000,224466540,10280,10280,10280,10280,0
20240306,122900,224466540,10280,10280,10280,10280,9
20240306,122800,224374020,10230,10230,10230,10230,0
20240306,122700,224374020,10230,10230,10230,10230,0
20240306,122600,224374020,10230,10230,10230,10230,0
20240306,122500,224374020,10230,10230,10230,10230,0
20240306,122400,224374020,10230,10230,10230,10230,0
20240306,122300,224374020,10230,10230,10230,10230,0
20240306,122200,224374020,10230,10230,10230,10230,198
20240306,122100,222348480,10230,10230,10230,10230,0
20240306,122000,222348480,10230,10230,10230,10230,0
20240306,121900,222348480,10230,10230,10230,10230,0
20240306,121800,222348480,10230,10230,10230,10230,0
20240306,121700,222348480,10230,10230,10230,10230,0
20240306,121600,222348480,10230,10230,10230,10230,0
20240306,121500,222348480,10230,10230,10230,10230,0
20240306,121400,222348480,10230,10230,10230,10230,4
20240306,121300,222307560,10230,10230,10230,10230,0
20240306,121200,222307560,10230,10230,10230,10230,0
20240306,121100,222307560,10230,10230,10230,10230,100
20240306,121000,221284560,10230,10230,10230,10230,0
20240306,120900,221284560,10230,10230,10230,10230,488
20240306,120800,216292320,10230,10230,10230,10230,0
20240306,120700,216292320,10230,10230,10230,10230,0
20240306,120600,216292320,10230,10230,10230,10230,0
20240306,120500,216292320,10230,10230,10230,10230,0
20240306,120400,216292320,10230,10230,10230,10230,0
20240306,120300,216292320,10230,10230,10230,10230,0
20240306,120200,216292320,10230,10230,10230,10230,376
20240306,120100,212445840,10240,10240,10240,10240,112
20240306,120000,211298960,10240,10240,10240,10240,131
20240306,115900,209957520,10290,10290,10290,10290,0
20240306,115800,209957520,10290,10290,10290,10290,0
20240306,115700,209957520,10290,10290,10290,10290,0
20240306,115600,209957520,10290,10290,10290,10290,0
20240306,115500,209957520,10290,10290,10290,10290,0
20240306,115400,209957520,10290,10280,10290,10280,9
20240306,115300,209864980,10240,10240,10240,10240,0
20240306,115200,209864980,10240,10250,10250,10240,126
20240306,115100,208574250,10260,10260,10260,10260,87
20240306,115000,207681630,10290,10290,10290,10290,0
20240306,114900,207681630,10290,10270,10290,10270,115
20240306,114800,206500220,10290,10290,10290,10290,0
20240306,114700,206500220,10290,10290,10290,10290,0
20240306,114600,206500220,10290,10290,10290,10290,0
20240306,114500,206500220,10290,10290,10290,10290,0
20240306,114400,206500220,10290,10290,10290,10290,0
20240306,114300,206500220,10290,10290,10290,10290,0
20240306,114200,206500220,10290,10290,10290,10290,0
20240306,114100,206500220,10290,10290,10290,10290,0
20240306,114000,206500220,10290,10290,10290,10290,0
20240306,113900,206500220,10290,10290,10290,10290,12
20240306,113800,206376740,10250,10250,10250,10250,101
20240306,113700,205341490,10290,10290,10290,10290,11
20240306,113600,205228300,10250,10250,10250,10250,0
20240306,113500,205228300,10250,10250,10250,10250,0
20240306,113400,205228300,10250,10250,10250,10250,0
20240306,113300,205228300,10250,10250,10250,10250,0
20240306,113200,205228300,10250,10250,10250,10250,50
20240306,113100,204715800,10300,10300,10300,10300,0
20240306,113000,204715800,10300,10300,10300,10300,0
20240306,112900,204715800,10300,10290,10300,10290,10
20240306,112800,204612830,10300,10300,10300,10300,0
20240306,112700,204612830,10300,10300,10300,10300,0
20240306,112600,204612830,10300,10300,10300,10300,0
20240306,112500,204612830,10300,10300,10300,10300,0
20240306,112400,204612830,10300,10250,10300,10250,108
20240306,112300,203505430,10300,10300,10300,10300,0
20240306,112200,203505430,10300,10300,10300,10300,0
20240306,112100,203505430,10300,10300,10300,10300,0
20240306,112000,203505430,10300,10300,10300,10300,0
20240306,111900,203505430,10300,10300,10300,10300,0
20240306,111800,203505430,10300,10300,10300,10300,0
20240306,111700,203505430,10300,10300,10300,10300,30
20240306,111600,203196430,10300,10300,10300,10300,0
20240306,111500,203196430,10300,10300,10300,10300,53
20240306,111400,202650530,10300,10300,10300,10300,0
20240306,111300,202650530,10300,10300,10300,10300,0
20240306,111200,202650530,10300,10300,10300,10300,0
20240306,111100,202650530,10300,10300,10300,10300,0
20240306,111000,202650530,10300,10300,10300,10300,0
20240306,110900,202650530,10300,10300,10300,10300,10
20240306,110800,202547530,10300,10300,10300,10300,0
20240306,110700,202547530,10300,10300,10300,10300,0
20240306,110600,202547530,10300,10300,10300,10300,7
20240306,110500,202475430,10300,10300,10300,10300,0
20240306,110400,202475430,10300,10290,10300,10290,748
20240306,110300,194772430,10290,10270,10290,10270,410
20240306,110200,190558600,10250,10250,10250,10250,0
20240306,110100,190558600,10250,10260,10260,10250,8
20240306,110000,190476540,10270,10270,10270,10270,0
20240306,105900,190476540,10270,10270,10270,10270,0
20240306,105800,190476540,10270,10270,10270,10270,12
20240306,105700,190353300,10270,10270,10270,10270,0
20240306,105600,190353300,10270,10270,10270,10270,13
20240306,105500,190219790,10240,10270,10270,10240,401
20240306,105400,186112650,10270,10270,10270,10270,0
20240306,105300,186112650,10270,10270,10270,10270,0
20240306,105200,186112650,10270,10270,10270,10270,0
20240306,105100,186112650,10270,10270,10270,10270,0
20240306,105000,186112650,10270,10270,10270,10270,0
20240306,104900,186112650,10270,10270,10270,10270,0
20240306,104800,186112650,10270,10270,10270,10270,0
20240306,104700,186112650,10270,10270,10270,10270,0
20240306,104600,186112650,10270,10270,10270,10270,0
20240306,104500,186112650,10270,10270,10270,10270,10
20240306,104400,186009950,10230,10240,10240,10230,1000
20240306,104300,175773800,10270,10270,10270,10270,0
20240306,104200,175773800,10270,10270,10270,10270,0
20240306,104100,175773800,10270,10270,10270,10270,1
20240306,104000,175763530,10270,10270,10270,10270,18
20240306,103900,175578670,10250,10250,10250,10250,1221
20240306,103800,163063420,10250,10250,10250,10250,0
20240306,103700,163063420,10250,10250,10250,10250,1188
20240306,103600,150886420,10250,10260,10260,10250,560
20240306,103500,145146320,10260,10260,10260,10260,0
20240306,103400,145146320,10260,10260,10260,10260,0
20240306,103300,145146320,10260,10260,10260,10260,29
20240306,103200,144848780,10260,10270,10270,10260,527
20240306,103100,139436540,10270,10270,10270,10270,3
20240306,103000,139405730,10270,10270,10270,10270,103
20240306,102900,138347920,10290,10290,10290,10290,0
20240306,102800,138347920,10290,10290,10290,10290,1
20240306,102700,138337630,10290,10290,10290,10290,0
20240306,102600,138337630,10290,10290,10290,10290,0
20240306,102500,138337630,10290,10290,10290,10290,0
20240306,102400,138337630,10290,10290,10290,10290,0
20240306,102300,138337630,10290,10290,10290,10290,0
20240306,102200,138337630,10290,10290,10290,10290,10
20240306,102100,138234730,10260,10260,10260,10260,0
20240306,102000,138234730,10260,10260,10260,10260,0
20240306,101900,138234730,10260,10260,10260,10260,0
20240306,101800,138234730,10260,10260,10260,10260,1
20240306,101700,138224470,10260,10260,10260,10260,2
20240306,101600,138203950,10260,10260,10260,10260,3
20240306,101500,138173170,10300,10300,10300,10300,0
20240306,101400,138173170,10300,10300,10300,10300,0
20240306,101300,138173170,10300,10300,10300,10300,0
20240306,101200,138173170,10300,10300,10300,10300,0
20240306,101100,138173170,10300,10300,10300,10300,0
20240306,101000,138173170,10300,10300,10300,10300,2
20240306,100900,138152570,10300,10300,10300,10300,0
20240306,100800,138152570,10300,10300,10300,10300,1
20240306,100700,138142270,10260,10300,10300,10260,220
20240306,100600,135885030,10300,10300,10300,10300,0
20240306,100500,135885030,10300,10300,10300,10300,0
20240306,100400,135885030,10300,10300,10300,10300,0
20240306,100300,135885030,10300,10300,10300,10300,0
20240306,100200,135885030,10300,10300,10300,10300,0
20240306,100100,135885030,10300,10300,10300,10300,500
20240306,100000,130735030,10300,10300,10300,10300,0
20240306,095900,130735030,10300,10300,10300,10300,119
20240306,095800,129509330,10300,10300,10300,10300,6
20240306,095700,129447530,10210,10210,10210,10210,0
20240306,095600,129447530,10210,10210,10210,10210,0
20240306,095500,129447530,10210,10210,10210,10210,0
20240306,095400,129447530,10210,10210,10210,10210,0
20240306,095300,129447530,10210,10210,10210,10210,0
20240306,095200,129447530,10210,10210,10210,10210,0
20240306,095100,129447530,10210,10210,10210,10210,0
20240306,095000,129447530,10210,10210,10210,10210,0
20240306,094900,129447530,10210,10210,10210,10210,0
20240306,094800,129447530,10210,10280,10280,10210,655
20240306,094700,122745820,10290,10290,10290,10290,0
20240306,094600,122745820,10290,10290,10290,10290,0
20240306,094500,122745820,10290,10290,10290,10290,0
20240306,094400,122745820,10290,10290,10290,10290,290
20240306,094300,119761720,10290,10290,10290,10290,100
20240306,094200,118732720,10270,10270,10270,10270,480
20240306,094100,113803120,10270,10270,10270,10270,0
20240306,094000,113803120,10270,10270,10270,10270,0
20240306,093900,113803120,10270,10270,10270,10270,0
20240306,093800,113803120,10270,10270,10270,10270,0
20240306,093700,113803120,10270,10270,10270,10270,0
20240306,093600,113803120,10270,10280,10280,10270,2
20240306,093500,113782570,10250,10250,10250,10250,0
20240306,093400,113782570,10250,10220,10250,10220,859
20240306,093300,104982310,10230,10230,10230,10230,200
20240306,093200,102936310,10230,10230,10230,10230,0
20240306,093100,102936310,10230,10230,10230,10230,136
20240306,093000,101545030,10230,10230,10230,10230,45
20240306,092900,101084680,10230,10230,10230,10230,1
20240306,092800,101074450,10230,10220,10230,10220,13
20240306,092700,100941580,10220,10200,10220,10190,418
20240306,092600,96682050,10190,10190,10190,10190,0
20240306,092500,96682050,10190,10230,10230,10190,245
20240306,092400,94177500,10230,10230,10230,10230,1
20240306,092300,94167270,10240,10240,10240,10240,0
20240306,092200,94167270,10240,10240,10240,10240,0
20240306,092100,94167270,10240,10240,10240,10240,2
20240306,092000,94146790,10250,10250,10250,10250,0
20240306,091900,94146790,10250,10240,10250,10240,32
20240306,091800,93818980,10200,10200,10200,10200,0
20240306,091700,93818980,10200,10200,10200,10200,49
20240306,091600,93319180,10150,10180,10180,10150,1000
20240306,091500,83161880,10190,10210,10220,10160,1051
20240306,091400,72460540,10270,10200,10270,10200,101
20240306,091300,71430270,10200,10200,10200,10200,500
20240306,091200,66330270,10270,10210,10270,10200,162
20240306,091100,64677270,10200,10220,10220,10200,606
20240306,091000,58490770,10270,10270,10270,10270,0
20240306,090900,58490770,10270,10300,10300,10270,486
20240306,090800,53492830,10310,10310,10310,10310,0
20240306,090700,53492830,10310,10310,10310,10310,0
20240306,090600,53492830,10310,10310,10310,10310,305
20240306,090500,50348280,10310,10320,10320,10310,509
20240306,090400,45095490,10340,10340,10340,10340,500
20240306,090300,39925490,10340,10320,10380,10310,2196
20240306,090200,17195020,10220,10290,10290,10220,600
20240306,090100,11027670,10290,10220,10290,10220,633
20240306,090000,4527460,10220,10220,10220,10220,443