KissMeData/093050/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,200000,329486370,13120,13120,13120,13120,436
20240306,195900,329486370,13120,13120,13120,13120,0
20240306,195800,329486370,13120,13120,13120,13120,0
20240306,195700,329486370,13120,13120,13120,13120,0
20240306,195600,329486370,13120,13120,13120,13120,0
20240306,195500,329486370,13120,13120,13120,13120,0
20240306,195400,329486370,13120,13120,13120,13120,0
20240306,195300,329486370,13120,13120,13120,13120,0
20240306,195200,329486370,13120,13120,13120,13120,0
20240306,195100,329486370,13120,13120,13120,13120,0
20240306,195000,329486370,13120,13120,13120,13120,0
20240306,194900,329486370,13120,13120,13120,13120,0
20240306,194800,329486370,13120,13120,13120,13120,0
20240306,194700,329486370,13120,13120,13120,13120,0
20240306,194600,329486370,13120,13120,13120,13120,0
20240306,194500,329486370,13120,13120,13120,13120,0
20240306,194400,329486370,13120,13120,13120,13120,0
20240306,194300,329486370,13120,13120,13120,13120,0
20240306,194200,329486370,13120,13120,13120,13120,0
20240306,194100,329486370,13120,13120,13120,13120,0
20240306,194000,329486370,13120,13120,13120,13120,0
20240306,193900,329486370,13120,13120,13120,13120,0
20240306,193800,329486370,13120,13120,13120,13120,0
20240306,193700,329486370,13120,13120,13120,13120,0
20240306,193600,329486370,13120,13120,13120,13120,0
20240306,193500,329486370,13120,13120,13120,13120,0
20240306,193400,329486370,13120,13120,13120,13120,0
20240306,193300,329486370,13120,13120,13120,13120,0
20240306,193200,329486370,13120,13120,13120,13120,0
20240306,193100,329486370,13120,13120,13120,13120,0
20240306,193000,329486370,13120,13120,13120,13120,436
20240306,192900,329486370,13120,13120,13120,13120,0
20240306,192800,329486370,13120,13120,13120,13120,0
20240306,192700,329486370,13120,13120,13120,13120,0
20240306,192600,329486370,13120,13120,13120,13120,0
20240306,192500,329486370,13120,13120,13120,13120,0
20240306,192400,329486370,13120,13120,13120,13120,0
20240306,192300,329486370,13120,13120,13120,13120,0
20240306,192200,329486370,13120,13120,13120,13120,0
20240306,192100,329486370,13120,13120,13120,13120,0
20240306,192000,329486370,13120,13120,13120,13120,0
20240306,191900,329486370,13120,13120,13120,13120,0
20240306,191800,329486370,13120,13120,13120,13120,0
20240306,191700,329486370,13120,13120,13120,13120,0
20240306,191600,329486370,13120,13120,13120,13120,0
20240306,191500,329486370,13120,13120,13120,13120,0
20240306,191400,329486370,13120,13120,13120,13120,0
20240306,191300,329486370,13120,13120,13120,13120,0
20240306,191200,329486370,13120,13120,13120,13120,0
20240306,191100,329486370,13120,13120,13120,13120,0
20240306,191000,329486370,13120,13120,13120,13120,0
20240306,190900,329486370,13120,13120,13120,13120,0
20240306,190800,329486370,13120,13120,13120,13120,0
20240306,190700,329486370,13120,13120,13120,13120,0
20240306,190600,329486370,13120,13120,13120,13120,0
20240306,190500,329486370,13120,13120,13120,13120,0
20240306,190400,329486370,13120,13120,13120,13120,0
20240306,190300,329486370,13120,13120,13120,13120,0
20240306,190200,329486370,13120,13120,13120,13120,0
20240306,190100,329486370,13120,13120,13120,13120,0
20240306,190000,329486370,13120,13120,13120,13120,436
20240306,185900,329486370,13120,13120,13120,13120,0
20240306,185800,329486370,13120,13120,13120,13120,0
20240306,185700,329486370,13120,13120,13120,13120,0
20240306,185600,329486370,13120,13120,13120,13120,0
20240306,185500,329486370,13120,13120,13120,13120,0
20240306,185400,329486370,13120,13120,13120,13120,0
20240306,185300,329486370,13120,13120,13120,13120,0
20240306,185200,329486370,13120,13120,13120,13120,0
20240306,185100,329486370,13120,13120,13120,13120,0
20240306,185000,329486370,13120,13120,13120,13120,0
20240306,184900,329486370,13120,13120,13120,13120,0
20240306,184800,329486370,13120,13120,13120,13120,0
20240306,184700,329486370,13120,13120,13120,13120,0
20240306,184600,329486370,13120,13120,13120,13120,0
20240306,184500,329486370,13120,13120,13120,13120,0
20240306,184400,329486370,13120,13120,13120,13120,0
20240306,184300,329486370,13120,13120,13120,13120,0
20240306,184200,329486370,13120,13120,13120,13120,0
20240306,184100,329486370,13120,13120,13120,13120,0
20240306,184000,329486370,13120,13120,13120,13120,0
20240306,183900,329486370,13120,13120,13120,13120,0
20240306,183800,329486370,13120,13120,13120,13120,0
20240306,183700,329486370,13120,13120,13120,13120,0
20240306,183600,329486370,13120,13120,13120,13120,0
20240306,183500,329486370,13120,13120,13120,13120,0
20240306,183400,329486370,13120,13120,13120,13120,0
20240306,183300,329486370,13120,13120,13120,13120,0
20240306,183200,329486370,13120,13120,13120,13120,0
20240306,183100,329486370,13120,13120,13120,13120,0
20240306,183000,329486370,13120,13120,13120,13120,436
20240306,182900,329486370,13120,13120,13120,13120,0
20240306,182800,329486370,13120,13120,13120,13120,0
20240306,182700,329486370,13120,13120,13120,13120,0
20240306,182600,329486370,13120,13120,13120,13120,0
20240306,182500,329486370,13120,13120,13120,13120,0
20240306,182400,329486370,13120,13120,13120,13120,0
20240306,182300,329486370,13120,13120,13120,13120,0
20240306,182200,329486370,13120,13120,13120,13120,0
20240306,182100,329486370,13120,13120,13120,13120,0
20240306,182000,329486370,13120,13120,13120,13120,0
20240306,181900,329486370,13120,13120,13120,13120,0
20240306,181800,329486370,13120,13120,13120,13120,0
20240306,181700,329486370,13120,13120,13120,13120,0
20240306,181600,329486370,13120,13120,13120,13120,0
20240306,181500,329486370,13120,13120,13120,13120,0
20240306,181400,329486370,13120,13120,13120,13120,0
20240306,181300,329486370,13120,13120,13120,13120,0
20240306,181200,329486370,13120,13120,13120,13120,0
20240306,181100,329486370,13120,13120,13120,13120,0
20240306,181000,329486370,13120,13120,13120,13120,0
20240306,180900,329486370,13120,13120,13120,13120,0
20240306,180800,329486370,13120,13120,13120,13120,0
20240306,180700,329486370,13120,13120,13120,13120,0
20240306,180600,329486370,13120,13120,13120,13120,0
20240306,180500,329486370,13120,13120,13120,13120,0
20240306,180400,329486370,13120,13120,13120,13120,0
20240306,180300,329486370,13120,13120,13120,13120,0
20240306,180200,329486370,13120,13120,13120,13120,0
20240306,180100,329486370,13120,13120,13120,13120,0
20240306,180000,329486370,13120,13120,13120,13120,436
20240306,175900,329486370,13120,13120,13120,13120,0
20240306,175800,329486370,13120,13120,13120,13120,0
20240306,175700,329486370,13120,13120,13120,13120,0
20240306,175600,329486370,13120,13120,13120,13120,0
20240306,175500,329486370,13120,13120,13120,13120,0
20240306,175400,329486370,13120,13120,13120,13120,0
20240306,175300,329486370,13120,13120,13120,13120,0
20240306,175200,329486370,13120,13120,13120,13120,0
20240306,175100,329486370,13120,13120,13120,13120,0
20240306,175000,329486370,13120,13120,13120,13120,0
20240306,174900,329486370,13120,13120,13120,13120,0
20240306,174800,329486370,13120,13120,13120,13120,0
20240306,174700,329486370,13120,13120,13120,13120,0
20240306,174600,329486370,13120,13120,13120,13120,0
20240306,174500,329486370,13120,13120,13120,13120,0
20240306,174400,329486370,13120,13120,13120,13120,0
20240306,174300,329486370,13120,13120,13120,13120,0
20240306,174200,329486370,13120,13120,13120,13120,0
20240306,174100,329486370,13120,13120,13120,13120,0
20240306,174000,329486370,13120,13120,13120,13120,0
20240306,173900,329486370,13120,13120,13120,13120,0
20240306,173800,329486370,13120,13120,13120,13120,0
20240306,173700,329486370,13120,13120,13120,13120,0
20240306,173600,329486370,13120,13120,13120,13120,0
20240306,173500,329486370,13120,13120,13120,13120,0
20240306,173400,329486370,13120,13120,13120,13120,0
20240306,173300,329486370,13120,13120,13120,13120,0
20240306,173200,329486370,13120,13120,13120,13120,0
20240306,173100,329486370,13120,13120,13120,13120,0
20240306,173000,329486370,13120,13120,13120,13120,436
20240306,172900,329486370,13120,13120,13120,13120,0
20240306,172800,329486370,13120,13120,13120,13120,0
20240306,172700,329486370,13120,13120,13120,13120,0
20240306,172600,329486370,13120,13120,13120,13120,0
20240306,172500,329486370,13120,13120,13120,13120,0
20240306,172400,329486370,13120,13120,13120,13120,0
20240306,172300,329486370,13120,13120,13120,13120,0
20240306,172200,329486370,13120,13120,13120,13120,0
20240306,172100,329486370,13120,13120,13120,13120,0
20240306,172000,329486370,13120,13120,13120,13120,0
20240306,171900,329486370,13120,13120,13120,13120,0
20240306,171800,329486370,13120,13120,13120,13120,0
20240306,171700,329486370,13120,13120,13120,13120,0
20240306,171600,329486370,13120,13120,13120,13120,0
20240306,171500,329486370,13120,13120,13120,13120,0
20240306,171400,329486370,13120,13120,13120,13120,0
20240306,171300,329486370,13120,13120,13120,13120,0
20240306,171200,329486370,13120,13120,13120,13120,0
20240306,171100,329486370,13120,13120,13120,13120,0
20240306,171000,329486370,13120,13120,13120,13120,0
20240306,170900,329486370,13120,13120,13120,13120,0
20240306,170800,329486370,13120,13120,13120,13120,0
20240306,170700,329486370,13120,13120,13120,13120,0
20240306,170600,329486370,13120,13120,13120,13120,0
20240306,170500,329486370,13120,13120,13120,13120,0
20240306,170400,329486370,13120,13120,13120,13120,0
20240306,170300,329486370,13120,13120,13120,13120,0
20240306,170200,329486370,13120,13120,13120,13120,0
20240306,170100,329486370,13120,13120,13120,13120,0
20240306,170000,329486370,13120,13120,13120,13120,436
20240306,165900,329486370,13120,13120,13120,13120,0
20240306,165800,329486370,13120,13120,13120,13120,0
20240306,165700,329486370,13120,13120,13120,13120,0
20240306,165600,329486370,13120,13120,13120,13120,0
20240306,165500,329486370,13120,13120,13120,13120,0
20240306,165400,329486370,13120,13120,13120,13120,0
20240306,165300,329486370,13120,13120,13120,13120,0
20240306,165200,329486370,13120,13120,13120,13120,0
20240306,165100,329486370,13120,13120,13120,13120,0
20240306,165000,329486370,13120,13120,13120,13120,0
20240306,164900,329486370,13120,13120,13120,13120,0
20240306,164800,329486370,13120,13120,13120,13120,0
20240306,164700,329486370,13120,13120,13120,13120,0
20240306,164600,329486370,13120,13120,13120,13120,0
20240306,164500,329486370,13120,13120,13120,13120,0
20240306,164400,329486370,13120,13120,13120,13120,0
20240306,164300,329486370,13120,13120,13120,13120,0
20240306,164200,329486370,13120,13120,13120,13120,0
20240306,164100,329486370,13120,13120,13120,13120,0
20240306,164000,329486370,13120,13120,13120,13120,0
20240306,163900,329486370,13120,13120,13120,13120,0
20240306,163800,329486370,13120,13120,13120,13120,0
20240306,163700,329486370,13120,13120,13120,13120,0
20240306,163600,329486370,13120,13120,13120,13120,0
20240306,163500,329486370,13120,13120,13120,13120,0
20240306,163400,329486370,13120,13120,13120,13120,0
20240306,163300,329486370,13120,13120,13120,13120,0
20240306,163200,329486370,13120,13120,13120,13120,0
20240306,163100,329486370,13120,13120,13120,13120,0
20240306,163000,329486370,13120,13120,13120,13120,436
20240306,162900,329486370,13120,13120,13120,13120,0
20240306,162800,329486370,13120,13120,13120,13120,0
20240306,162700,329486370,13120,13120,13120,13120,0
20240306,162600,329486370,13120,13120,13120,13120,0
20240306,162500,329486370,13120,13120,13120,13120,0
20240306,162400,329486370,13120,13120,13120,13120,0
20240306,162300,329486370,13120,13120,13120,13120,0
20240306,162200,329486370,13120,13120,13120,13120,0
20240306,162100,329486370,13120,13120,13120,13120,0
20240306,162000,329486370,13120,13120,13120,13120,0
20240306,161900,329486370,13120,13120,13120,13120,0
20240306,161800,329486370,13120,13120,13120,13120,0
20240306,161700,329486370,13120,13120,13120,13120,0
20240306,161600,329486370,13120,13120,13120,13120,0
20240306,161500,329486370,13120,13120,13120,13120,0
20240306,161400,329486370,13120,13120,13120,13120,0
20240306,161300,329486370,13120,13120,13120,13120,0
20240306,161200,329486370,13120,13120,13120,13120,0
20240306,161100,329486370,13120,13120,13120,13120,0
20240306,161000,329486370,13120,13120,13120,13120,0
20240306,160900,329486370,13120,13120,13120,13120,0
20240306,160800,329486370,13120,13120,13120,13120,0
20240306,160700,329486370,13120,13120,13120,13120,0
20240306,160600,329486370,13120,13120,13120,13120,0
20240306,160500,329486370,13120,13120,13120,13120,0
20240306,160400,329486370,13120,13120,13120,13120,0
20240306,160300,329486370,13120,13120,13120,13120,0
20240306,160200,329486370,13120,13120,13120,13120,0
20240306,160100,329486370,13120,13120,13120,13120,0
20240306,160000,329486370,13120,13120,13120,13120,436
20240306,155900,329486370,13120,13120,13120,13120,0
20240306,155800,329486370,13120,13120,13120,13120,0
20240306,155700,329486370,13120,13120,13120,13120,0
20240306,155600,329486370,13120,13120,13120,13120,0
20240306,155500,329486370,13120,13120,13120,13120,0
20240306,155400,329486370,13120,13120,13120,13120,0
20240306,155300,329486370,13120,13120,13120,13120,0
20240306,155200,329486370,13120,13120,13120,13120,0
20240306,155100,329486370,13120,13120,13120,13120,0
20240306,155000,329486370,13120,13120,13120,13120,0
20240306,154900,329486370,13120,13120,13120,13120,0
20240306,154800,329486370,13120,13120,13120,13120,0
20240306,154700,329486370,13120,13120,13120,13120,0
20240306,154600,329486370,13120,13120,13120,13120,0
20240306,154500,329486370,13120,13120,13120,13120,0
20240306,154400,329486370,13120,13120,13120,13120,0
20240306,154300,329486370,13120,13120,13120,13120,0
20240306,154200,329486370,13120,13120,13120,13120,0
20240306,154100,329486370,13120,13120,13120,13120,0
20240306,154000,329486370,13120,13120,13120,13120,0
20240306,153900,329486370,13120,13120,13120,13120,0
20240306,153800,329486370,13120,13120,13120,13120,0
20240306,153700,329486370,13120,13120,13120,13120,0
20240306,153600,329486370,13120,13120,13120,13120,0
20240306,153500,329486370,13120,13120,13120,13120,0
20240306,153400,329486370,13120,13120,13120,13120,0
20240306,153300,329486370,13120,13120,13120,13120,0
20240306,153200,329486370,13120,13120,13120,13120,0
20240306,153100,329486370,13120,13120,13120,13120,0
20240306,153000,329486370,13120,13120,13120,13120,872
20240306,152900,323766050,13100,13100,13100,13100,0
20240306,152800,323766050,13100,13100,13100,13100,0
20240306,152700,323766050,13100,13100,13100,13100,0
20240306,152600,323766050,13100,13100,13100,13100,0
20240306,152500,323766050,13100,13100,13100,13100,0
20240306,152400,323766050,13100,13100,13100,13100,0
20240306,152300,323766050,13100,13100,13100,13100,0
20240306,152200,323766050,13100,13100,13100,13100,0
20240306,152100,323766050,13100,13100,13100,13100,0
20240306,152000,323766050,13100,13100,13100,13100,0
20240306,151900,323766050,13100,13080,13100,13080,125
20240306,151800,322129270,13070,13090,13100,13070,345
20240306,151700,317610170,13100,13100,13100,13100,21
20240306,151600,317335070,13090,13090,13090,13090,60
20240306,151500,316549670,13080,13080,13100,13070,72
20240306,151400,315607890,13080,13100,13100,13070,41
20240306,151300,315071250,13100,13100,13100,13100,43
20240306,151200,314507950,13100,13100,13100,13100,3
20240306,151100,314468650,13100,13100,13100,13100,0
20240306,151000,314468650,13100,13070,13100,13060,301
20240306,150900,310528820,13100,13100,13100,13100,0
20240306,150800,310528820,13100,13100,13100,13100,1
20240306,150700,310515720,13100,13100,13100,13100,0
20240306,150600,310515720,13100,13100,13100,13100,21
20240306,150500,310240620,13080,13080,13080,13080,5
20240306,150400,310175220,13100,13100,13100,13100,0
20240306,150300,310175220,13100,13080,13100,13080,133
20240306,150200,308435060,13080,13070,13080,13070,123
20240306,150100,306827250,13090,13090,13090,13090,3
20240306,150000,306787980,13090,13090,13090,13090,0
20240306,145900,306787980,13090,13080,13090,13080,40
20240306,145800,306264580,13080,13080,13080,13080,166
20240306,145700,304093300,13080,13080,13080,13080,0
20240306,145600,304093300,13080,13080,13080,13080,0
20240306,145500,304093300,13080,13070,13080,13070,50
20240306,145400,303439600,13070,13070,13070,13070,12
20240306,145300,303282760,13090,13090,13090,13090,0
20240306,145200,303282760,13090,13090,13090,13090,20
20240306,145100,303020960,13090,13090,13090,13090,20
20240306,145000,302759160,13080,13080,13080,13080,0
20240306,144900,302759160,13080,13080,13080,13080,43
20240306,144800,302196720,13070,13070,13070,13070,4
20240306,144700,302144440,13070,13070,13070,13070,48
20240306,144600,301517080,13070,13060,13070,13060,75
20240306,144500,300536850,13070,13070,13070,13070,20
20240306,144400,300275450,13060,13060,13060,13060,6
20240306,144300,300197090,13070,13060,13070,13060,27
20240306,144200,299844260,13060,13060,13060,13060,27
20240306,144100,299491640,13070,13070,13070,13070,20
20240306,144000,299230240,13070,13070,13070,13070,20
20240306,143900,298968840,13070,13070,13070,13070,1
20240306,143800,298955770,13070,13070,13070,13070,20
20240306,143700,298694370,13060,13060,13060,13060,4
20240306,143600,298642130,13060,13070,13070,13060,33
20240306,143500,298210950,13060,13070,13070,13060,300
20240306,143400,294290820,13080,13070,13080,13070,22
20240306,143300,294003080,13070,13070,13070,13070,6
20240306,143200,293924660,13070,13070,13080,13070,25
20240306,143100,293597700,13090,13090,13090,13090,20
20240306,143000,293335900,13070,13080,13090,13070,244
20240306,142900,290143560,13080,13080,13080,13080,4
20240306,142800,290091240,13100,13100,13100,13100,20
20240306,142700,289829240,13100,13100,13100,13100,20
20240306,142600,289567240,13100,13100,13100,13080,67
20240306,142500,288689800,13100,13100,13100,13100,35
20240306,142400,288231300,13100,13100,13100,13100,20
20240306,142300,287969300,13100,13100,13100,13100,0
20240306,142200,287969300,13100,13100,13100,13100,1
20240306,142100,287956200,13100,13100,13100,13100,20
20240306,142000,287694200,13100,13100,13100,13100,20
20240306,141900,287432200,13090,13110,13110,13090,3420
20240306,141800,242633110,13120,13120,13120,13120,0
20240306,141700,242633110,13120,13120,13120,13120,41
20240306,141600,242095190,13110,13110,13110,13110,0
20240306,141500,242095190,13110,13110,13110,13110,100
20240306,141400,240784190,13120,13110,13120,13110,6
20240306,141300,240705520,13110,13110,13110,13110,40
20240306,141200,240181120,13100,13100,13100,13100,286
20240306,141100,236434520,13100,13100,13100,13100,0
20240306,141000,236434520,13100,13100,13100,13100,40
20240306,140900,235910520,13080,13080,13100,13080,53
20240306,140800,235217240,13080,13070,13080,13070,4
20240306,140700,235164940,13080,13080,13080,13080,1
20240306,140600,235151860,13110,13080,13110,13080,92
20240306,140500,233947270,13080,13080,13080,13080,0
20240306,140400,233947270,13080,13080,13080,13080,0
20240306,140300,233947270,13080,13110,13110,13080,34
20240306,140200,233501950,13110,13080,13110,13080,24
20240306,140100,233187430,13080,13080,13080,13080,4
20240306,140000,233135110,13080,13080,13080,13080,0
20240306,135900,233135110,13080,13090,13110,13080,384
20240306,135800,228110040,13120,13090,13120,13090,24
20240306,135700,227795280,13090,13090,13090,13090,4
20240306,135600,227742920,13120,13120,13120,13120,20
20240306,135500,227480520,13100,13100,13100,13100,24
20240306,135400,227166120,13120,13120,13120,13120,21
20240306,135300,226890600,13120,13120,13120,13120,0
20240306,135200,226890600,13120,13120,13120,13120,20
20240306,135100,226628200,13120,13120,13120,13120,20
20240306,135000,226365800,13120,13120,13120,13120,0
20240306,134900,226365800,13120,13120,13120,13120,20
20240306,134800,226103400,13100,13100,13100,13100,10
20240306,134700,225972400,13120,13120,13120,13120,20
20240306,134600,225710000,13120,13120,13120,13120,0
20240306,134500,225710000,13120,13120,13120,13120,20
20240306,134400,225447600,13120,13120,13120,13120,114
20240306,134300,223951920,13120,13120,13120,13120,421
20240306,134200,218428400,13120,13090,13120,13090,22
20240306,134100,218139820,13090,13090,13090,13090,18
20240306,134000,217904200,13090,13090,13090,13090,6
20240306,133900,217825660,13120,13100,13120,13100,38
20240306,133800,217327460,13120,13100,13120,13100,22
20240306,133700,217038860,13120,13120,13120,13120,0
20240306,133600,217038860,13120,13120,13120,13120,20
20240306,133500,216776460,13120,13120,13120,13120,20
20240306,133400,216514060,13120,13120,13120,13120,65
20240306,133300,215661260,13120,13120,13120,13120,0
20240306,133200,215661260,13120,13120,13120,13120,20
20240306,133100,215398860,13120,13120,13120,13120,20
20240306,133000,215136460,13110,13110,13110,13110,23
20240306,132900,214834930,13120,13120,13120,13120,0
20240306,132800,214834930,13120,13110,13120,13110,41
20240306,132700,214297210,13110,13110,13110,13110,41
20240306,132600,213759700,13110,13110,13110,13110,17
20240306,132500,213536830,13110,13110,13110,13110,50
20240306,132400,212881330,13110,13110,13110,13110,42
20240306,132300,212330710,13100,13100,13100,13100,0
20240306,132200,212330710,13100,13100,13100,13100,0
20240306,132100,212330710,13100,13110,13110,13100,40
20240306,132000,211806510,13110,13100,13110,13090,74
20240306,131900,210837310,13110,13110,13110,13110,0
20240306,131800,210837310,13110,13110,13110,13110,20
20240306,131700,210575110,13100,13090,13100,13090,122
20240306,131600,208977220,13100,13100,13100,13100,35
20240306,131500,208518720,13100,13100,13100,13100,6
20240306,131400,208440120,13100,13100,13100,13100,20
20240306,131300,208178120,13100,13100,13100,13100,20
20240306,131200,207916120,13100,13090,13100,13090,365
20240306,131100,203135270,13100,13090,13100,13090,122
20240306,131000,201538090,13100,13120,13120,13100,994
20240306,130900,188512080,13150,13150,13150,13150,20
20240306,130800,188249080,13150,13150,13150,13150,0
20240306,130700,188249080,13150,13150,13150,13150,20
20240306,130600,187986080,13150,13150,13150,13150,3
20240306,130500,187946630,13150,13140,13150,13140,326
20240306,130400,183659920,13140,13120,13140,13100,249
20240306,130300,180392920,13120,13100,13120,13100,7
20240306,130200,180301160,13100,13120,13120,13100,22
20240306,130100,180012560,13100,13120,13120,13100,7
20240306,130000,179920800,13100,13100,13120,13100,24
20240306,125900,179606000,13100,13100,13120,13100,10
20240306,125800,179474880,13120,13120,13120,13100,27
20240306,125700,179120680,13120,13120,13120,13090,42
20240306,125600,178569760,13090,13090,13090,13090,2
20240306,125500,178543580,13090,13090,13090,13090,14
20240306,125400,178360320,13120,13120,13120,13120,21
20240306,125300,178084800,13120,13110,13120,13110,25
20240306,125200,177756850,13120,13120,13120,13120,0
20240306,125100,177756850,13120,13120,13120,13120,0
20240306,125000,177756850,13120,13120,13120,13120,41
20240306,124900,177218930,13120,13120,13120,13120,0
20240306,124800,177218930,13120,13120,13120,13120,2
20240306,124700,177192690,13120,13120,13120,13120,22
20240306,124600,176904050,13120,13120,13120,13120,20
20240306,124500,176641650,13110,13110,13110,13110,55
20240306,124400,175920600,13110,13110,13110,13110,3
20240306,124300,175881270,13100,13100,13100,13100,27
20240306,124200,175527570,13090,13090,13090,13090,0
20240306,124100,175527570,13090,13090,13090,13090,0
20240306,124000,175527570,13090,13090,13090,13090,179
20240306,123900,173184460,13090,13090,13090,13090,40
20240306,123800,172660860,13090,13090,13090,13090,0
20240306,123700,172660860,13090,13090,13090,13090,50
20240306,123600,172006360,13090,13090,13090,13090,20
20240306,123500,171744560,13090,13090,13090,13090,30
20240306,123400,171351860,13090,13090,13090,13090,1
20240306,123300,171338770,13090,13090,13090,13090,0
20240306,123200,171338770,13090,13090,13090,13090,21
20240306,123100,171063880,13090,13090,13090,13090,23
20240306,123000,170762810,13080,13090,13090,13080,35
20240306,122900,170304780,13090,13090,13090,13090,20
20240306,122800,170042980,13090,13090,13090,13090,21
20240306,122700,169768090,13090,13090,13090,13090,0
20240306,122600,169768090,13090,13090,13090,13090,0
20240306,122500,169768090,13090,13090,13090,13090,20
20240306,122400,169506290,13090,13090,13090,13090,20
20240306,122300,169244490,13070,13070,13070,13070,0
20240306,122200,169244490,13070,13090,13090,13070,184
20240306,122100,166838270,13090,13090,13090,13090,0
20240306,122000,166838270,13090,13090,13090,13090,20
20240306,121900,166576470,13090,13090,13090,13090,0
20240306,121800,166576470,13090,13080,13090,13080,55
20240306,121700,165856870,13090,13090,13090,13090,0
20240306,121600,165856870,13090,13090,13090,13090,21
20240306,121500,165581980,13090,13090,13090,13090,61
20240306,121400,164783490,13080,13080,13080,13080,0
20240306,121300,164783490,13080,13090,13090,13080,57
20240306,121200,164037730,13090,13090,13090,13090,0
20240306,121100,164037730,13090,13090,13090,13090,21
20240306,121000,163762840,13100,13100,13100,13100,0
20240306,120900,163762840,13100,13100,13100,13100,20
20240306,120800,163500840,13100,13100,13100,13100,31
20240306,120700,163094740,13100,13100,13100,13100,0
20240306,120600,163094740,13100,13100,13100,13100,0
20240306,120500,163094740,13100,13100,13100,13100,21
20240306,120400,162819640,13100,13100,13100,13100,20
20240306,120300,162557640,13080,13080,13080,13080,0
20240306,120200,162557640,13080,13080,13080,13080,4
20240306,120100,162505320,13100,13090,13100,13090,40
20240306,120000,161981450,13080,13080,13080,13080,1
20240306,115900,161968370,13080,13080,13080,13080,2
20240306,115800,161942210,13080,13080,13080,13080,3
20240306,115700,161902970,13090,13080,13090,13080,43
20240306,115600,161340130,13080,13080,13080,13080,4
20240306,115500,161287810,13080,13080,13080,13080,4
20240306,115400,161235490,13080,13080,13090,13080,46
20240306,115300,160633400,13080,13080,13080,13080,4
20240306,115200,160581080,13080,13080,13080,13080,3
20240306,115100,160541840,13090,13090,13090,13090,4
20240306,115000,160489480,13090,13080,13090,13080,37
20240306,114900,160005320,13080,13080,13080,13080,4
20240306,114800,159953000,13080,13080,13080,13080,5
20240306,114700,159887600,13090,13090,13090,13080,34
20240306,114600,159442570,13080,13070,13080,13070,17
20240306,114500,159220270,13070,13080,13080,13070,45
20240306,114400,158631710,13070,13070,13070,13070,7
20240306,114300,158540220,13080,13060,13080,13060,69
20240306,114200,157638200,13060,13060,13070,13060,26
20240306,114100,157298440,13060,13060,13060,13060,50
20240306,114000,156645440,13060,13060,13070,13060,86
20240306,113900,155522080,13070,13060,13070,13060,7
20240306,113800,155430650,13060,13060,13060,13050,18
20240306,113700,155195590,13060,13060,13060,13050,6
20240306,113600,155117260,13060,13050,13060,13050,24
20240306,113500,154803870,13060,13060,13060,13060,20
20240306,113400,154542670,13050,13050,13050,13050,5
20240306,113300,154477420,13050,13050,13060,13050,60
20240306,113200,153694200,13050,13050,13050,13050,5
20240306,113100,153628950,13070,13070,13070,13060,1708
20240306,113000,131307800,13070,13080,13080,13070,149
20240306,112900,129359950,13070,13070,13070,13070,5
20240306,112800,129294600,13070,13070,13070,13070,4
20240306,112700,129242320,13080,13080,13080,13070,37
20240306,112600,128758390,13070,13070,13080,13070,24
20240306,112500,128444510,13070,13070,13070,13070,5
20240306,112400,128379160,13070,13070,13080,13070,14
20240306,112300,128196080,13080,13070,13080,13070,47
20240306,112200,127581390,13070,13070,13080,13070,17
20240306,112100,127359100,13070,13070,13080,13070,43
20240306,112000,126796720,13070,13070,13080,13070,27
20240306,111900,126443630,13070,13070,13080,13070,24
20240306,111800,126129750,13070,13070,13070,13070,503
20240306,111700,119555540,13070,13080,13080,13070,6
20240306,111600,119477110,13080,13090,13090,13080,44
20240306,111500,118901180,13080,13080,13090,13070,77
20240306,111400,117893990,13070,13070,13070,13070,2
20240306,111300,117867850,13090,13090,13090,13090,0
20240306,111200,117867850,13090,13090,13090,13090,40
20240306,111100,117344250,13080,13080,13080,13080,0
20240306,111000,117344250,13080,13080,13080,13080,88
20240306,110900,116193210,13080,13110,13110,13080,27
20240306,110800,115839450,13100,13080,13100,13080,86
20240306,110700,114713950,13080,13080,13080,13080,92
20240306,110600,113510590,13100,13100,13100,13100,0
20240306,110500,113510590,13100,13100,13100,13100,41
20240306,110400,112973490,13090,13090,13100,13090,172
20240306,110300,110722000,13110,13110,13110,13110,0
20240306,110200,110722000,13110,13110,13130,13110,36
20240306,110100,110249800,13100,13090,13100,13090,11
20240306,110000,110105770,13090,13110,13110,13090,42
20240306,105900,109555600,13100,13090,13100,13090,171
20240306,105800,107316690,13090,13080,13090,13080,36
20240306,105700,106845590,13090,13090,13090,13090,20
20240306,105600,106583790,13080,13080,13080,13080,74
20240306,105500,105615870,13080,13090,13090,13080,30
20240306,105400,105223270,13080,13080,13080,13080,4
20240306,105300,105170950,13090,13080,13090,13080,36
20240306,105200,104699860,13090,13090,13090,13090,0
20240306,105100,104699860,13090,13090,13090,13090,20
20240306,105000,104438060,13090,13090,13090,13090,20
20240306,104900,104176260,13090,13090,13090,13090,0
20240306,104800,104176260,13090,13090,13090,13090,21
20240306,104700,103901370,13090,13090,13090,13090,2
20240306,104600,103875190,13080,13080,13080,13080,196
20240306,104500,101311510,13080,13080,13080,13080,41
20240306,104400,100775230,13080,13080,13080,13070,34
20240306,104300,100330640,13080,13080,13080,13080,19
20240306,104200,100082120,13080,13080,13090,13080,35
20240306,104100,99624120,13080,13090,13090,13080,36
20240306,104000,99153040,13080,13080,13080,13080,18
20240306,103900,98917600,13080,13080,13080,13080,4
20240306,103800,98865280,13080,13080,13090,13080,25
20240306,103700,98538070,13080,13080,13090,13080,36
20240306,103600,98066990,13090,13090,13090,13090,0
20240306,103500,98066990,13090,13090,13090,13090,1
20240306,103400,98053900,13090,13090,13090,13090,40
20240306,103300,97530300,13080,13080,13080,13080,22
20240306,103200,97242540,13090,13090,13090,13090,0
20240306,103100,97242540,13090,13090,13090,13090,420
20240306,103000,91744740,13090,13090,13090,13080,416
20240306,102900,86302930,13090,13090,13090,13090,0
20240306,102800,86302930,13090,13090,13090,13090,0
20240306,102700,86302930,13090,13090,13090,13090,46
20240306,102600,85700790,13090,13090,13090,13090,15
20240306,102500,85504440,13090,13090,13090,13090,24
20240306,102400,85190280,13100,13100,13100,13100,0
20240306,102300,85190280,13100,13100,13100,13100,40
20240306,102200,84666280,13090,13090,13090,13090,0
20240306,102100,84666280,13090,13100,13100,13090,10
20240306,102000,84535310,13100,13090,13100,13080,192
20240306,101900,82022030,13080,13080,13090,13080,38
20240306,101800,81524790,13080,13090,13090,13080,28
20240306,101700,81158450,13090,13080,13090,13080,47
20240306,101600,80543410,13080,13090,13090,13080,69
20240306,101500,79640480,13080,13080,13080,13080,19
20240306,101400,79391960,13080,13090,13090,13080,12
20240306,101300,79234940,13090,13080,13090,13080,114
20240306,101200,77742840,13080,13080,13090,13080,46
20240306,101100,77140760,13080,13120,13120,13080,1678
20240306,101000,55164050,13120,13120,13120,13120,82
20240306,100900,54088210,13130,13140,13140,13130,63
20240306,100800,53260820,13140,13130,13140,13130,28
20240306,100700,52892980,13140,13140,13140,13140,0
20240306,100600,52892980,13140,13140,13140,13140,22
20240306,100500,52603900,13140,13140,13140,13140,2
20240306,100400,52577620,13140,13140,13140,13140,21
20240306,100300,52301680,13140,13140,13140,13140,0
20240306,100200,52301680,13140,13130,13140,13130,44
20240306,100100,51723600,13140,13140,13140,13140,2
20240306,100000,51697320,13130,13140,13140,13130,76
20240306,095900,50699120,13140,13140,13140,13140,23
20240306,095800,50396900,13140,13140,13140,13140,2
20240306,095700,50370620,13130,13120,13130,13120,46
20240306,095600,49766720,13130,13130,13130,13130,0
20240306,095500,49766720,13130,13130,13130,13130,35
20240306,095400,49307170,13130,13100,13130,13100,36
20240306,095300,48834830,13120,13120,13120,13100,41
20240306,095200,48296960,13120,13120,13120,13100,23
20240306,095100,47995220,13120,13120,13120,13120,0
20240306,095000,47995220,13120,13120,13120,13120,11
20240306,094900,47850900,13120,13120,13120,13120,10
20240306,094800,47719700,13120,13090,13120,13090,110
20240306,094700,46277640,13100,13100,13100,13090,28
20240306,094600,45911010,13120,13120,13120,13120,0
20240306,094500,45911010,13120,13130,13130,13100,541
20240306,094400,38820690,13130,13120,13130,13120,34
20240306,094300,38374580,13110,13110,13110,13110,30
20240306,094200,37981280,13110,13110,13110,13110,40
20240306,094100,37456880,13100,13100,13100,13100,0
20240306,094000,37456880,13100,13100,13100,13100,11
20240306,093900,37312780,13100,13100,13100,13100,11
20240306,093800,37168680,13120,13100,13120,13100,59
20240306,093700,36395050,13100,13100,13100,13100,19
20240306,093600,36146150,13100,13100,13120,13100,8
20240306,093500,36041320,13100,13120,13120,13100,23
20240306,093400,35739620,13110,13120,13130,13110,376
20240306,093300,30806510,13120,13120,13120,13120,17
20240306,093200,30583470,13120,13120,13120,13120,319
20240306,093100,26398190,13130,13120,13130,13120,24
20240306,093000,26083110,13130,13120,13130,13120,26
20240306,092900,25741790,13120,13140,13140,13120,68
20240306,092800,24849320,13160,13160,13160,13160,21
20240306,092700,24572960,13130,13110,13130,13110,112
20240306,092600,23103400,13120,13110,13120,13110,34
20240306,092500,22657450,13120,13120,13120,13120,2
20240306,092400,22631210,13110,13110,13110,13110,24
20240306,092300,22316570,13110,13110,13110,13110,20
20240306,092200,22054370,13100,13090,13100,13090,93
20240306,092100,20836240,13090,13090,13100,13090,25
20240306,092000,20508790,13090,13110,13110,13090,34
20240306,091900,20063360,13110,13120,13120,13110,28
20240306,091800,19696080,13120,13120,13120,13120,0
20240306,091700,19696080,13120,13120,13120,13120,25
20240306,091600,19368080,13110,13110,13110,13110,0
20240306,091500,19368080,13110,13090,13110,13080,103
20240306,091400,18019420,13080,13090,13090,13080,9
20240306,091300,17901650,13090,13070,13090,13070,257
20240306,091200,14537660,13090,13090,13090,13090,6
20240306,091100,14459120,13090,13050,13090,13050,197
20240306,091000,11884730,13040,13060,13060,13040,147
20240306,090900,9965550,13070,13090,13090,13070,25
20240306,090800,9638520,13080,13070,13090,13070,72
20240306,090700,8696680,13080,13060,13080,13060,27
20240306,090600,8343950,13070,13090,13090,13070,78
20240306,090500,7324450,13070,13110,13110,13070,130
20240306,090400,5624260,13080,13120,13120,13080,39
20240306,090300,5112710,13130,13140,13140,13130,3
20240306,090200,5073300,13080,13110,13160,13080,93
20240306,090100,3855040,13120,13190,13190,13120,27
20240306,090000,3500560,13130,13160,13190,13130,266