KissMeData/044490/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,192600,501280970,15390,15390,15390,15390,550
20240307,192500,501280970,15390,15390,15390,15390,0
20240307,192400,501280970,15390,15390,15390,15390,0
20240307,192300,501280970,15390,15390,15390,15390,0
20240307,192200,501280970,15390,15390,15390,15390,0
20240307,192100,501280970,15390,15390,15390,15390,0
20240307,192000,501280970,15390,15390,15390,15390,0
20240307,191900,501280970,15390,15390,15390,15390,0
20240307,191800,501280970,15390,15390,15390,15390,0
20240307,191700,501280970,15390,15390,15390,15390,0
20240307,191600,501280970,15390,15390,15390,15390,0
20240307,191500,501280970,15390,15390,15390,15390,0
20240307,191400,501280970,15390,15390,15390,15390,0
20240307,191300,501280970,15390,15390,15390,15390,0
20240307,191200,501280970,15390,15390,15390,15390,0
20240307,191100,501280970,15390,15390,15390,15390,0
20240307,191000,501280970,15390,15390,15390,15390,0
20240307,190900,501280970,15390,15390,15390,15390,0
20240307,190800,501280970,15390,15390,15390,15390,0
20240307,190700,501280970,15390,15390,15390,15390,0
20240307,190600,501280970,15390,15390,15390,15390,0
20240307,190500,501280970,15390,15390,15390,15390,0
20240307,190400,501280970,15390,15390,15390,15390,0
20240307,190300,501280970,15390,15390,15390,15390,0
20240307,190200,501280970,15390,15390,15390,15390,0
20240307,190100,501280970,15390,15390,15390,15390,0
20240307,190000,501280970,15390,15390,15390,15390,0
20240307,185900,501280970,15390,15390,15390,15390,0
20240307,185800,501280970,15390,15390,15390,15390,0
20240307,185700,501280970,15390,15390,15390,15390,0
20240307,185600,501280970,15390,15390,15390,15390,550
20240307,185500,501280970,15390,15390,15390,15390,0
20240307,185400,501280970,15390,15390,15390,15390,0
20240307,185300,501280970,15390,15390,15390,15390,0
20240307,185200,501280970,15390,15390,15390,15390,0
20240307,185100,501280970,15390,15390,15390,15390,0
20240307,185000,501280970,15390,15390,15390,15390,0
20240307,184900,501280970,15390,15390,15390,15390,0
20240307,184800,501280970,15390,15390,15390,15390,0
20240307,184700,501280970,15390,15390,15390,15390,0
20240307,184600,501280970,15390,15390,15390,15390,0
20240307,184500,501280970,15390,15390,15390,15390,0
20240307,184400,501280970,15390,15390,15390,15390,0
20240307,184300,501280970,15390,15390,15390,15390,0
20240307,184200,501280970,15390,15390,15390,15390,0
20240307,184100,501280970,15390,15390,15390,15390,0
20240307,184000,501280970,15390,15390,15390,15390,0
20240307,183900,501280970,15390,15390,15390,15390,0
20240307,183800,501280970,15390,15390,15390,15390,0
20240307,183700,501280970,15390,15390,15390,15390,0
20240307,183600,501280970,15390,15390,15390,15390,0
20240307,183500,501280970,15390,15390,15390,15390,0
20240307,183400,501280970,15390,15390,15390,15390,0
20240307,183300,501280970,15390,15390,15390,15390,0
20240307,183200,501280970,15390,15390,15390,15390,0
20240307,183100,501280970,15390,15390,15390,15390,0
20240307,183000,501280970,15390,15390,15390,15390,0
20240307,182900,501280970,15390,15390,15390,15390,0
20240307,182800,501280970,15390,15390,15390,15390,0
20240307,182700,501280970,15390,15390,15390,15390,0
20240307,182600,501280970,15390,15390,15390,15390,550
20240307,182500,501280970,15390,15390,15390,15390,0
20240307,182400,501280970,15390,15390,15390,15390,0
20240307,182300,501280970,15390,15390,15390,15390,0
20240307,182200,501280970,15390,15390,15390,15390,0
20240307,182100,501280970,15390,15390,15390,15390,0
20240307,182000,501280970,15390,15390,15390,15390,0
20240307,181900,501280970,15390,15390,15390,15390,0
20240307,181800,501280970,15390,15390,15390,15390,0
20240307,181700,501280970,15390,15390,15390,15390,0
20240307,181600,501280970,15390,15390,15390,15390,0
20240307,181500,501280970,15390,15390,15390,15390,0
20240307,181400,501280970,15390,15390,15390,15390,0
20240307,181300,501280970,15390,15390,15390,15390,0
20240307,181200,501280970,15390,15390,15390,15390,0
20240307,181100,501280970,15390,15390,15390,15390,0
20240307,181000,501280970,15390,15390,15390,15390,0
20240307,180900,501280970,15390,15390,15390,15390,0
20240307,180800,501280970,15390,15390,15390,15390,0
20240307,180700,501280970,15390,15390,15390,15390,0
20240307,180600,501280970,15390,15390,15390,15390,0
20240307,180500,501280970,15390,15390,15390,15390,0
20240307,180400,501280970,15390,15390,15390,15390,0
20240307,180300,501280970,15390,15390,15390,15390,0
20240307,180200,501280970,15390,15390,15390,15390,0
20240307,180100,501280970,15390,15390,15390,15390,0
20240307,180000,501280970,15390,15390,15390,15390,0
20240307,175900,501280970,15390,15390,15390,15390,0
20240307,175800,501280970,15390,15390,15390,15390,0
20240307,175700,501280970,15390,15390,15390,15390,0
20240307,175600,501280970,15390,15390,15390,15390,550
20240307,175500,501280970,15390,15390,15390,15390,0
20240307,175400,501280970,15390,15390,15390,15390,0
20240307,175300,501280970,15390,15390,15390,15390,0
20240307,175200,501280970,15390,15390,15390,15390,0
20240307,175100,501280970,15390,15390,15390,15390,0
20240307,175000,501280970,15390,15390,15390,15390,0
20240307,174900,501280970,15390,15390,15390,15390,0
20240307,174800,501280970,15390,15390,15390,15390,0
20240307,174700,501280970,15390,15390,15390,15390,0
20240307,174600,501280970,15390,15390,15390,15390,0
20240307,174500,501280970,15390,15390,15390,15390,0
20240307,174400,501280970,15390,15390,15390,15390,0
20240307,174300,501280970,15390,15390,15390,15390,0
20240307,174200,501280970,15390,15390,15390,15390,0
20240307,174100,501280970,15390,15390,15390,15390,0
20240307,174000,501280970,15390,15390,15390,15390,0
20240307,173900,501280970,15390,15390,15390,15390,0
20240307,173800,501280970,15390,15390,15390,15390,0
20240307,173700,501280970,15390,15390,15390,15390,0
20240307,173600,501280970,15390,15390,15390,15390,0
20240307,173500,501280970,15390,15390,15390,15390,0
20240307,173400,501280970,15390,15390,15390,15390,0
20240307,173300,501280970,15390,15390,15390,15390,0
20240307,173200,501280970,15390,15390,15390,15390,0
20240307,173100,501280970,15390,15390,15390,15390,0
20240307,173000,501280970,15390,15390,15390,15390,0
20240307,172900,501280970,15390,15390,15390,15390,0
20240307,172800,501280970,15390,15390,15390,15390,0
20240307,172700,501280970,15390,15390,15390,15390,0
20240307,172600,501280970,15390,15390,15390,15390,550
20240307,172500,501280970,15390,15390,15390,15390,0
20240307,172400,501280970,15390,15390,15390,15390,0
20240307,172300,501280970,15390,15390,15390,15390,0
20240307,172200,501280970,15390,15390,15390,15390,0
20240307,172100,501280970,15390,15390,15390,15390,0
20240307,172000,501280970,15390,15390,15390,15390,0
20240307,171900,501280970,15390,15390,15390,15390,0
20240307,171800,501280970,15390,15390,15390,15390,0
20240307,171700,501280970,15390,15390,15390,15390,0
20240307,171600,501280970,15390,15390,15390,15390,0
20240307,171500,501280970,15390,15390,15390,15390,0
20240307,171400,501280970,15390,15390,15390,15390,0
20240307,171300,501280970,15390,15390,15390,15390,0
20240307,171200,501280970,15390,15390,15390,15390,0
20240307,171100,501280970,15390,15390,15390,15390,0
20240307,171000,501280970,15390,15390,15390,15390,0
20240307,170900,501280970,15390,15390,15390,15390,0
20240307,170800,501280970,15390,15390,15390,15390,0
20240307,170700,501280970,15390,15390,15390,15390,0
20240307,170600,501280970,15390,15390,15390,15390,0
20240307,170500,501280970,15390,15390,15390,15390,0
20240307,170400,501280970,15390,15390,15390,15390,0
20240307,170300,501280970,15390,15390,15390,15390,0
20240307,170200,501280970,15390,15390,15390,15390,0
20240307,170100,501280970,15390,15390,15390,15390,0
20240307,170000,501280970,15390,15390,15390,15390,0
20240307,165900,501280970,15390,15390,15390,15390,0
20240307,165800,501280970,15390,15390,15390,15390,0
20240307,165700,501280970,15390,15390,15390,15390,0
20240307,165600,501280970,15390,15390,15390,15390,550
20240307,165500,501280970,15390,15390,15390,15390,0
20240307,165400,501280970,15390,15390,15390,15390,0
20240307,165300,501280970,15390,15390,15390,15390,0
20240307,165200,501280970,15390,15390,15390,15390,0
20240307,165100,501280970,15390,15390,15390,15390,0
20240307,165000,501280970,15390,15390,15390,15390,0
20240307,164900,501280970,15390,15390,15390,15390,0
20240307,164800,501280970,15390,15390,15390,15390,0
20240307,164700,501280970,15390,15390,15390,15390,0
20240307,164600,501280970,15390,15390,15390,15390,0
20240307,164500,501280970,15390,15390,15390,15390,0
20240307,164400,501280970,15390,15390,15390,15390,0
20240307,164300,501280970,15390,15390,15390,15390,0
20240307,164200,501280970,15390,15390,15390,15390,0
20240307,164100,501280970,15390,15390,15390,15390,0
20240307,164000,501280970,15390,15390,15390,15390,0
20240307,163900,501280970,15390,15390,15390,15390,0
20240307,163800,501280970,15390,15390,15390,15390,0
20240307,163700,501280970,15390,15390,15390,15390,0
20240307,163600,501280970,15390,15390,15390,15390,0
20240307,163500,501280970,15390,15390,15390,15390,0
20240307,163400,501280970,15390,15390,15390,15390,0
20240307,163300,501280970,15390,15390,15390,15390,0
20240307,163200,501280970,15390,15390,15390,15390,0
20240307,163100,501280970,15390,15390,15390,15390,0
20240307,163000,501280970,15390,15390,15390,15390,0
20240307,162900,501280970,15390,15390,15390,15390,0
20240307,162800,501280970,15390,15390,15390,15390,0
20240307,162700,501280970,15390,15390,15390,15390,0
20240307,162600,501280970,15390,15390,15390,15390,550
20240307,162500,501280970,15390,15390,15390,15390,0
20240307,162400,501280970,15390,15390,15390,15390,0
20240307,162300,501280970,15390,15390,15390,15390,0
20240307,162200,501280970,15390,15390,15390,15390,0
20240307,162100,501280970,15390,15390,15390,15390,0
20240307,162000,501280970,15390,15390,15390,15390,0
20240307,161900,501280970,15390,15390,15390,15390,0
20240307,161800,501280970,15390,15390,15390,15390,0
20240307,161700,501280970,15390,15390,15390,15390,0
20240307,161600,501280970,15390,15390,15390,15390,0
20240307,161500,501280970,15390,15390,15390,15390,0
20240307,161400,501280970,15390,15390,15390,15390,0
20240307,161300,501280970,15390,15390,15390,15390,0
20240307,161200,501280970,15390,15390,15390,15390,0
20240307,161100,501280970,15390,15390,15390,15390,0
20240307,161000,501280970,15390,15390,15390,15390,0
20240307,160900,501280970,15390,15390,15390,15390,0
20240307,160800,501280970,15390,15390,15390,15390,0
20240307,160700,501280970,15390,15390,15390,15390,0
20240307,160600,501280970,15390,15390,15390,15390,0
20240307,160500,501280970,15390,15390,15390,15390,0
20240307,160400,501280970,15390,15390,15390,15390,0
20240307,160300,501280970,15390,15390,15390,15390,0
20240307,160200,501280970,15390,15390,15390,15390,0
20240307,160100,501280970,15390,15390,15390,15390,0
20240307,160000,501280970,15390,15390,15390,15390,0
20240307,155900,501280970,15390,15390,15390,15390,0
20240307,155800,501280970,15390,15390,15390,15390,0
20240307,155700,501280970,15390,15390,15390,15390,0
20240307,155600,501280970,15390,15390,15390,15390,550
20240307,155500,501280970,15390,15390,15390,15390,0
20240307,155400,501280970,15390,15390,15390,15390,0
20240307,155300,501280970,15390,15390,15390,15390,0
20240307,155200,501280970,15390,15390,15390,15390,0
20240307,155100,501280970,15390,15390,15390,15390,0
20240307,155000,501280970,15390,15390,15390,15390,0
20240307,154900,501280970,15390,15390,15390,15390,0
20240307,154800,501280970,15390,15390,15390,15390,0
20240307,154700,501280970,15390,15390,15390,15390,0
20240307,154600,501280970,15390,15390,15390,15390,0
20240307,154500,501280970,15390,15390,15390,15390,0
20240307,154400,501280970,15390,15390,15390,15390,0
20240307,154300,501280970,15390,15390,15390,15390,0
20240307,154200,501280970,15390,15390,15390,15390,0
20240307,154100,501280970,15390,15390,15390,15390,0
20240307,154000,501280970,15390,15390,15390,15390,0
20240307,153900,501280970,15390,15390,15390,15390,0
20240307,153800,501280970,15390,15390,15390,15390,0
20240307,153700,501280970,15390,15390,15390,15390,0
20240307,153600,501280970,15390,15390,15390,15390,0
20240307,153500,501280970,15390,15390,15390,15390,0
20240307,153400,501280970,15390,15390,15390,15390,0
20240307,153300,501280970,15390,15390,15390,15390,0
20240307,153200,501280970,15390,15390,15390,15390,0
20240307,153100,501280970,15390,15390,15390,15390,0
20240307,153000,501280970,15390,15390,15390,15390,550
20240307,152900,492816470,15390,15390,15390,15390,0
20240307,152800,492816470,15390,15390,15390,15390,0
20240307,152700,492816470,15390,15390,15390,15390,0
20240307,152600,492816470,15390,15390,15390,15390,0
20240307,152500,492816470,15390,15390,15390,15390,0
20240307,152400,492816470,15390,15390,15390,15390,0
20240307,152300,492816470,15390,15390,15390,15390,0
20240307,152200,492816470,15390,15390,15390,15390,0
20240307,152100,492816470,15390,15390,15390,15390,0
20240307,152000,492816470,15390,15390,15390,15390,0
20240307,151900,492816470,15390,15380,15390,15380,31
20240307,151800,492339650,15380,15380,15380,15380,270
20240307,151700,488187050,15380,15380,15380,15380,18
20240307,151600,487910210,15380,15380,15380,15380,0
20240307,151500,487910210,15380,15380,15380,15380,53
20240307,151400,487095070,15390,15390,15390,15390,22
20240307,151300,486756490,15390,15380,15390,15380,314
20240307,151200,481927040,15390,15390,15390,15390,3
20240307,151100,481880870,15380,15390,15390,15380,16
20240307,151000,481634690,15420,15420,15420,15420,0
20240307,150900,481634690,15420,15410,15420,15370,11
20240307,150800,481465410,15410,15420,15420,15410,85
20240307,150700,480155460,15420,15420,15420,15420,1
20240307,150600,480140040,15410,15410,15410,15410,17
20240307,150500,479878070,15410,15410,15410,15410,2
20240307,150400,479847250,15410,15410,15410,15410,57
20240307,150300,478968880,15410,15410,15410,15410,1
20240307,150200,478953470,15370,15370,15370,15370,0
20240307,150100,478953470,15370,15370,15370,15370,6
20240307,150000,478861250,15370,15370,15370,15370,10
20240307,145900,478707550,15420,15420,15420,15420,0
20240307,145800,478707550,15420,15420,15420,15420,0
20240307,145700,478707550,15420,15380,15420,15380,20
20240307,145600,478399390,15420,15420,15420,15420,0
20240307,145500,478399390,15420,15420,15420,15420,0
20240307,145400,478399390,15420,15370,15420,15370,7
20240307,145300,478291750,15420,15420,15420,15420,0
20240307,145200,478291750,15420,15420,15420,15420,0
20240307,145100,478291750,15420,15420,15420,15420,0
20240307,145000,478291750,15420,15420,15420,15420,1
20240307,144900,478276330,15420,15410,15420,15410,30
20240307,144800,477813830,15370,15370,15370,15370,6
20240307,144700,477721610,15370,15370,15370,15370,6
20240307,144600,477629390,15420,15420,15420,15420,0
20240307,144500,477629390,15420,15420,15420,15420,0
20240307,144400,477629390,15420,15420,15420,15420,0
20240307,144300,477629390,15420,15420,15420,15420,0
20240307,144200,477629390,15420,15420,15420,15420,1
20240307,144100,477613970,15350,15350,15350,15350,6
20240307,144000,477521870,15350,15350,15350,15350,0
20240307,143900,477521870,15350,15420,15420,15350,333
20240307,143800,472408010,15350,15360,15360,15350,464
20240307,143700,465283650,15360,15360,15360,15360,0
20240307,143600,465283650,15360,15370,15370,15360,325
20240307,143500,460289600,15370,15370,15370,15370,6
20240307,143400,460197380,15370,15370,15370,15370,0
20240307,143300,460197380,15370,15370,15370,15370,5
20240307,143200,460120530,15370,15380,15380,15370,6
20240307,143100,460028260,15380,15380,15380,15380,11
20240307,143000,459859080,15380,15380,15380,15380,2
20240307,142900,459828320,15370,15370,15370,15370,6
20240307,142800,459736100,15360,15370,15370,15360,54
20240307,142700,458906540,15370,15380,15380,15370,339
20240307,142600,453694670,15380,15380,15380,15380,105
20240307,142500,452079770,15420,15420,15420,15420,31
20240307,142400,451601750,15420,15420,15420,15420,12
20240307,142300,451416710,15380,15380,15380,15380,0
20240307,142200,451416710,15380,15380,15380,15380,6
20240307,142100,451324430,15380,15380,15380,15380,0
20240307,142000,451324430,15380,15400,15400,15380,6
20240307,141900,451232050,15420,15420,15420,15420,0
20240307,141800,451232050,15420,15380,15420,15380,42
20240307,141700,450586050,15380,15380,15380,15380,0
20240307,141600,450586050,15380,15380,15380,15380,0
20240307,141500,450586050,15380,15380,15380,15380,6
20240307,141400,450493770,15380,15380,15380,15380,6
20240307,141300,450401490,15420,15420,15420,15420,0
20240307,141200,450401490,15420,15420,15420,15420,0
20240307,141100,450401490,15420,15380,15420,15380,6
20240307,141000,450309170,15390,15390,15390,15390,1
20240307,140900,450293780,15420,15420,15420,15420,9
20240307,140800,450155000,15420,15420,15420,15420,0
20240307,140700,450155000,15420,15420,15420,15420,0
20240307,140600,450155000,15420,15420,15420,15420,1
20240307,140500,450139580,15380,15380,15380,15380,6
20240307,140400,450047300,15380,15380,15380,15380,1
20240307,140300,450031920,15400,15400,15400,15400,5
20240307,140200,449954920,15420,15420,15420,15420,0
20240307,140100,449954920,15420,15420,15420,15420,0
20240307,140000,449954920,15420,15420,15420,15420,0
20240307,135900,449954920,15420,15370,15420,15370,7
20240307,135800,449847280,15370,15370,15370,15370,6
20240307,135700,449755060,15420,15420,15420,15420,0
20240307,135600,449755060,15420,15420,15420,15420,0
20240307,135500,449755060,15420,15420,15420,15420,0
20240307,135400,449755060,15420,15420,15420,15420,1
20240307,135300,449739640,15360,15360,15360,15360,0
20240307,135200,449739640,15360,15360,15360,15360,12
20240307,135100,449555320,15360,15360,15360,15360,644
20240307,135000,439663480,15360,15360,15360,15360,0
20240307,134900,439663480,15360,15360,15360,15360,6
20240307,134800,439571320,15430,15430,15430,15430,0
20240307,134700,439571320,15430,15430,15430,15430,0
20240307,134600,439571320,15430,15430,15430,15430,0
20240307,134500,439571320,15430,15430,15430,15430,2
20240307,134400,439540460,15430,15430,15430,15430,0
20240307,134300,439540460,15430,15430,15430,15430,90
20240307,134200,438151760,15350,15350,15350,15350,6
20240307,134100,438059660,15350,15350,15350,15350,0
20240307,134000,438059660,15350,15350,15350,15350,0
20240307,133900,438059660,15350,15350,15350,15350,6
20240307,133800,437967560,15350,15350,15350,15350,0
20240307,133700,437967560,15350,15350,15350,15350,0
20240307,133600,437967560,15350,15350,15350,15350,56
20240307,133500,437107960,15350,15350,15350,15350,62
20240307,133400,436156260,15350,15350,15350,15350,0
20240307,133300,436156260,15350,15370,15370,15350,12
20240307,133200,435971980,15430,15430,15430,15430,0
20240307,133100,435971980,15430,15430,15430,15430,0
20240307,133000,435971980,15430,15430,15430,15430,0
20240307,132900,435971980,15430,15430,15430,15430,0
20240307,132800,435971980,15430,15430,15430,15430,0
20240307,132700,435971980,15430,15430,15430,15430,1
20240307,132600,435956550,15350,15350,15350,15350,6
20240307,132500,435864450,15350,15350,15350,15350,0
20240307,132400,435864450,15350,15350,15350,15350,0
20240307,132300,435864450,15350,15350,15350,15350,6
20240307,132200,435772350,15350,15360,15360,15350,150
20240307,132100,433468550,15360,15360,15360,15360,0
20240307,132000,433468550,15360,15360,15360,15360,0
20240307,131900,433468550,15360,15370,15370,15360,6
20240307,131800,433376360,15360,15360,15360,15360,0
20240307,131700,433376360,15360,15360,15360,15360,1
20240307,131600,433361000,15360,15360,15360,15360,6
20240307,131500,433268840,15360,15360,15360,15360,11
20240307,131400,433099880,15360,15360,15360,15360,0
20240307,131300,433099880,15360,15360,15360,15360,166
20240307,131200,430550120,15360,15360,15360,15360,0
20240307,131100,430550120,15360,15360,15360,15360,0
20240307,131000,430550120,15360,15360,15360,15360,49
20240307,130900,429797480,15360,15370,15370,15360,6
20240307,130800,429705290,15360,15360,15360,15360,0
20240307,130700,429705290,15360,15360,15360,15360,0
20240307,130600,429705290,15360,15370,15370,15360,6
20240307,130500,429613120,15360,15360,15360,15360,0
20240307,130400,429613120,15360,15360,15360,15360,0
20240307,130300,429613120,15360,15360,15360,15360,6
20240307,130200,429520960,15360,15380,15380,15360,234
20240307,130100,425926630,15430,15430,15430,15430,0
20240307,130000,425926630,15430,15430,15430,15430,0
20240307,125900,425926630,15430,15430,15430,15430,0
20240307,125800,425926630,15430,15430,15430,15430,0
20240307,125700,425926630,15430,15430,15430,15430,0
20240307,125600,425926630,15430,15360,15430,15360,8
20240307,125500,425803610,15360,15360,15360,15360,0
20240307,125400,425803610,15360,15360,15360,15360,0
20240307,125300,425803610,15360,15360,15360,15360,12
20240307,125200,425619290,15360,15360,15360,15360,0
20240307,125100,425619290,15360,15360,15360,15360,10
20240307,125000,425465690,15430,15430,15430,15430,0
20240307,124900,425465690,15430,15430,15430,15430,0
20240307,124800,425465690,15430,15430,15430,15430,0
20240307,124700,425465690,15430,15430,15430,15430,12
20240307,124600,425280530,15360,15360,15360,15360,6
20240307,124500,425188370,15360,15380,15430,15360,130
20240307,124400,423191400,15390,15360,15400,15360,139
20240307,124300,421056230,15430,15360,15430,15360,11
20240307,124200,420887200,15360,15360,15360,15360,0
20240307,124100,420887200,15360,15360,15360,15360,0
20240307,124000,420887200,15360,15360,15360,15360,12
20240307,123900,420702880,15360,15360,15360,15360,0
20240307,123800,420702880,15360,15360,15360,15360,20
20240307,123700,420395680,15360,15360,15360,15360,6
20240307,123600,420303520,15430,15430,15430,15430,0
20240307,123500,420303520,15430,15430,15430,15430,0
20240307,123400,420303520,15430,15430,15430,15430,0
20240307,123300,420303520,15430,15430,15430,15430,0
20240307,123200,420303520,15430,15430,15430,15430,6
20240307,123100,420210940,15430,15360,15430,15350,13
20240307,123000,420011280,15430,15430,15430,15430,0
20240307,122900,420011280,15430,15430,15430,15430,0
20240307,122800,420011280,15430,15430,15430,15430,0
20240307,122700,420011280,15430,15430,15430,15430,0
20240307,122600,420011280,15430,15430,15430,15430,2
20240307,122500,419980420,15350,15350,15350,15350,0
20240307,122400,419980420,15350,15350,15350,15350,6
20240307,122300,419888320,15350,15350,15350,15350,0
20240307,122200,419888320,15350,15350,15350,15350,0
20240307,122100,419888320,15350,15350,15350,15350,11
20240307,122000,419719470,15350,15350,15350,15350,0
20240307,121900,419719470,15350,15350,15350,15350,0
20240307,121800,419719470,15350,15350,15350,15350,0
20240307,121700,419719470,15350,15350,15350,15350,6
20240307,121600,419627370,15350,15350,15350,15350,0
20240307,121500,419627370,15350,15350,15350,15350,0
20240307,121400,419627370,15350,15350,15350,15350,6
20240307,121300,419535270,15350,15350,15350,15350,0
20240307,121200,419535270,15350,15350,15350,15350,0
20240307,121100,419535270,15350,15350,15350,15350,6
20240307,121000,419443170,15350,15350,15350,15350,0
20240307,120900,419443170,15350,15350,15350,15350,5
20240307,120800,419366420,15350,15360,15360,15350,162
20240307,120700,416879710,15430,15430,15430,15430,0
20240307,120600,416879710,15430,15430,15430,15430,0
20240307,120500,416879710,15430,15430,15430,15430,0
20240307,120400,416879710,15430,15420,15430,15420,195
20240307,120300,413870890,15430,15400,15430,15400,100
20240307,120200,412328110,15430,15430,15430,15430,0
20240307,120100,412328110,15430,15430,15430,15430,1
20240307,120000,412312680,15340,15430,15430,15340,5
20240307,115900,412235780,15330,15330,15330,15330,12
20240307,115800,412051820,15420,15420,15420,15420,0
20240307,115700,412051820,15420,15420,15420,15420,0
20240307,115600,412051820,15420,15420,15420,15420,0
20240307,115500,412051820,15420,15420,15420,15420,1
20240307,115400,412036400,15420,15420,15420,15420,0
20240307,115300,412036400,15420,15420,15420,15420,0
20240307,115200,412036400,15420,15330,15420,15330,6
20240307,115100,411944330,15330,15330,15330,15330,100
20240307,115000,410411330,15330,15330,15330,15330,0
20240307,114900,410411330,15330,15330,15330,15330,6
20240307,114800,410319350,15330,15330,15330,15330,0
20240307,114700,410319350,15330,15330,15330,15330,0
20240307,114600,410319350,15330,15330,15330,15330,0
20240307,114500,410319350,15330,15330,15330,15330,5
20240307,114400,410242700,15330,15340,15340,15330,6
20240307,114300,410150690,15340,15380,15380,15340,13
20240307,114200,409950990,15390,15390,15390,15390,0
20240307,114100,409950990,15390,15320,15390,15320,362
20240307,114000,404402700,15330,15350,15350,15330,457
20240307,113900,397392220,15350,15350,15350,15350,161
20240307,113800,394920870,15350,15350,15350,15350,0
20240307,113700,394920870,15350,15420,15420,15350,4201
20240307,113600,330352390,15420,15420,15420,15420,6
20240307,113500,330259870,15430,15430,15430,15430,0
20240307,113400,330259870,15430,15430,15430,15430,50
20240307,113300,329488370,15420,15420,15420,15420,6
20240307,113200,329395850,15420,15420,15420,15420,0
20240307,113100,329395850,15420,15420,15420,15420,0
20240307,113000,329395850,15420,15430,15430,15420,27
20240307,112900,328979300,15430,15430,15430,15430,0
20240307,112800,328979300,15430,15430,15430,15430,0
20240307,112700,328979300,15430,15430,15430,15430,126
20240307,112600,327035120,15410,15420,15420,15410,6
20240307,112500,326942650,15410,15410,15410,15410,0
20240307,112400,326942650,15410,15410,15410,15410,0
20240307,112300,326942650,15410,15410,15410,15410,6
20240307,112200,326850190,15410,15410,15410,15410,0
20240307,112100,326850190,15410,15410,15410,15410,2
20240307,112000,326819370,15410,15410,15410,15410,6
20240307,111900,326726910,15410,15410,15410,15410,500
20240307,111800,319021910,15410,15410,15410,15410,0
20240307,111700,319021910,15410,15410,15410,15410,6
20240307,111600,318929450,15410,15410,15410,15410,0
20240307,111500,318929450,15410,15410,15410,15410,0
20240307,111400,318929450,15410,15410,15410,15410,80
20240307,111300,317696650,15410,15410,15410,15410,6
20240307,111200,317604190,15410,15410,15410,15410,0
20240307,111100,317604190,15410,15410,15410,15410,127
20240307,111000,315647120,15410,15410,15410,15410,9
20240307,110900,315508430,15410,15430,15430,15410,235
20240307,110800,311885750,15430,15430,15430,15430,0
20240307,110700,311885750,15430,15450,15460,15430,187
20240307,110600,308996640,15460,15460,15460,15460,2
20240307,110500,308965720,15460,15440,15460,15440,6
20240307,110400,308873060,15460,15460,15460,15460,0
20240307,110300,308873060,15460,15460,15460,15460,0
20240307,110200,308873060,15460,15460,15460,15460,0
20240307,110100,308873060,15460,15450,15460,15440,7
20240307,110000,308764950,15440,15440,15440,15440,0
20240307,105900,308764950,15440,15440,15440,15440,0
20240307,105800,308764950,15440,15450,15450,15440,5
20240307,105700,308687740,15460,15460,15460,15460,0
20240307,105600,308687740,15460,15460,15460,15460,230
20240307,105500,305131940,15420,15420,15420,15420,0
20240307,105400,305131940,15420,15420,15430,15420,80
20240307,105300,303898320,15430,15430,15430,15430,1
20240307,105200,303882890,15430,15440,15460,15430,11
20240307,105100,303713040,15450,15450,15450,15450,10
20240307,105000,303558540,15450,15460,15460,15450,72
20240307,104900,302445660,15460,15460,15460,15460,0
20240307,104800,302445660,15460,15460,15460,15460,6
20240307,104700,302352900,15460,15460,15460,15460,0
20240307,104600,302352900,15460,15470,15470,15460,5
20240307,104500,302275570,15490,15490,15490,15490,1
20240307,104400,302260080,15490,15490,15490,15490,2
20240307,104300,302229100,15490,15460,15490,15460,13
20240307,104200,302027940,15490,15500,15500,15490,145
20240307,104100,299781240,15520,15530,15530,15520,47
20240307,104000,299051560,15540,15540,15550,15540,63
20240307,103900,298072520,15550,15550,15550,15550,1
20240307,103800,298056970,15560,15560,15560,15560,100
20240307,103700,296500970,15560,15560,15560,15560,0
20240307,103600,296500970,15560,15520,15560,15520,75
20240307,103500,295336890,15530,15550,15550,15530,46
20240307,103400,294622040,15560,15560,15560,15560,0
20240307,103300,294622040,15560,15560,15560,15560,218
20240307,103200,291229960,15560,15560,15560,15560,108
20240307,103100,289549480,15560,15580,15580,15560,44
20240307,103000,288864700,15590,15590,15600,15580,11
20240307,102900,288693240,15590,15590,15590,15590,1
20240307,102800,288677650,15600,15590,15600,15590,45
20240307,102700,287975970,15600,15600,15600,15600,218
20240307,102600,284575170,15600,15550,15600,15550,721
20240307,102500,273350370,15550,15490,15550,15490,695
20240307,102400,262560140,15490,15490,15490,15490,0
20240307,102300,262560140,15490,15460,15490,15460,100
20240307,102200,261012060,15490,15450,15490,15450,5
20240307,102100,260934770,15390,15410,15490,15390,1686
20240307,102000,234980850,15460,15460,15460,15460,36
20240307,101900,234424290,15480,15390,15480,15390,7
20240307,101800,234316470,15390,15400,15400,15390,984
20240307,101700,219171810,15400,15400,15400,15400,12
20240307,101600,218987010,15490,15490,15490,15490,0
20240307,101500,218987010,15490,15490,15490,15490,0
20240307,101400,218987010,15490,15490,15490,15490,0
20240307,101300,218987010,15490,15490,15490,15490,0
20240307,101200,218987010,15490,15490,15490,15490,1
20240307,101100,218971520,15400,15400,15400,15400,1
20240307,101000,218956120,15400,15420,15420,15400,7
20240307,100900,218848290,15430,15430,15430,15430,1
20240307,100800,218832860,15490,15490,15490,15490,0
20240307,100700,218832860,15490,15490,15490,15490,0
20240307,100600,218832860,15490,15490,15490,15490,6
20240307,100500,218739920,15490,15490,15490,15490,23
20240307,100400,218383650,15490,15490,15490,15490,0
20240307,100300,218383650,15490,15380,15490,15380,501
20240307,100200,210678160,15380,15380,15380,15380,1667
20240307,100100,185039700,15380,15380,15380,15380,239
20240307,100000,181363880,15490,15480,15490,15380,209
20240307,095900,178144170,15490,15490,15490,15490,4
20240307,095800,178082210,15390,15390,15390,15390,1090
20240307,095700,161307110,15510,15490,15510,15490,10
20240307,095600,161152030,15510,15510,15510,15510,0
20240307,095500,161152030,15510,15380,15510,15380,760
20240307,095400,149454190,15390,15400,15400,15390,235
20240307,095300,145837320,15400,15400,15400,15400,504
20240307,095200,138075720,15410,15410,15410,15410,76
20240307,095100,136904560,15410,15510,15510,15410,576
20240307,095000,128026360,15510,15510,15510,15510,20
20240307,094900,127716160,15510,15510,15510,15510,2
20240307,094800,127685140,15530,15530,15530,15530,0
20240307,094700,127685140,15530,15530,15530,15530,0
20240307,094600,127685140,15530,15530,15530,15530,0
20240307,094500,127685140,15530,15530,15530,15530,0
20240307,094400,127685140,15530,15530,15530,15530,0
20240307,094300,127685140,15530,15530,15530,15530,0
20240307,094200,127685140,15530,15530,15530,15530,0
20240307,094100,127685140,15530,15530,15530,15530,0
20240307,094000,127685140,15530,15530,15530,15530,1
20240307,093900,127669610,15390,15530,15530,15390,251
20240307,093800,123805070,15530,15530,15530,15520,651
20240307,093700,113695090,15540,15540,15540,15540,0
20240307,093600,113695090,15540,15540,15540,15540,0
20240307,093500,113695090,15540,15500,15540,15500,288
20240307,093400,109224290,15500,15490,15500,15490,77
20240307,093300,108031550,15450,15450,15450,15450,32
20240307,093200,107537150,15430,15430,15430,15430,0
20240307,093100,107537150,15430,15420,15430,15420,296
20240307,093000,102970770,15390,15390,15390,15390,15
20240307,092900,102739920,15380,15370,15380,15370,62
20240307,092800,101786480,15370,15370,15370,15370,0
20240307,092700,101786480,15370,15340,15370,15340,100
20240307,092600,100250840,15320,15320,15320,15320,0
20240307,092500,100250840,15320,15320,15320,15320,0
20240307,092400,100250840,15320,15320,15320,15320,291
20240307,092300,95792720,15320,15330,15330,15320,40
20240307,092200,95179660,15310,15310,15310,15310,0
20240307,092100,95179660,15310,15310,15310,15310,130
20240307,092000,93189360,15310,15360,15360,15310,145
20240307,091900,90968710,15310,15320,15320,15310,160
20240307,091800,88519060,15320,15320,15320,15320,0
20240307,091700,88519060,15320,15330,15330,15320,489
20240307,091600,81026090,15330,15330,15340,15330,772
20240307,091500,69190630,15330,15350,15350,15330,501
20240307,091400,61504860,15350,15350,15350,15350,100
20240307,091300,59969860,15350,15350,15360,15350,87
20240307,091200,58634110,15340,15350,15350,15340,35
20240307,091100,58097150,15310,15310,15310,15310,0
20240307,091000,58097150,15310,15410,15410,15300,1102
20240307,090900,41197200,15410,15410,15410,15410,594
20240307,090800,32043660,15420,15420,15420,15420,0
20240307,090700,32043660,15420,15420,15420,15420,230
20240307,090600,28497060,15420,15420,15420,15420,0
20240307,090500,28497060,15420,15430,15430,15420,362
20240307,090400,22913900,15600,15600,15600,15600,0
20240307,090300,22913900,15600,15600,15600,15600,0
20240307,090200,22913900,15600,15600,15600,15600,0
20240307,090100,22913900,15600,15430,15600,15430,303
20240307,090000,18234290,15430,15390,15430,15390,1181