KissMeData/044490/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,192600,421447820,15390,15390,15390,15390,562
20240306,192500,421447820,15390,15390,15390,15390,0
20240306,192400,421447820,15390,15390,15390,15390,0
20240306,192300,421447820,15390,15390,15390,15390,0
20240306,192200,421447820,15390,15390,15390,15390,0
20240306,192100,421447820,15390,15390,15390,15390,0
20240306,192000,421447820,15390,15390,15390,15390,0
20240306,191900,421447820,15390,15390,15390,15390,0
20240306,191800,421447820,15390,15390,15390,15390,0
20240306,191700,421447820,15390,15390,15390,15390,0
20240306,191600,421447820,15390,15390,15390,15390,0
20240306,191500,421447820,15390,15390,15390,15390,0
20240306,191400,421447820,15390,15390,15390,15390,0
20240306,191300,421447820,15390,15390,15390,15390,0
20240306,191200,421447820,15390,15390,15390,15390,0
20240306,191100,421447820,15390,15390,15390,15390,0
20240306,191000,421447820,15390,15390,15390,15390,0
20240306,190900,421447820,15390,15390,15390,15390,0
20240306,190800,421447820,15390,15390,15390,15390,0
20240306,190700,421447820,15390,15390,15390,15390,0
20240306,190600,421447820,15390,15390,15390,15390,0
20240306,190500,421447820,15390,15390,15390,15390,0
20240306,190400,421447820,15390,15390,15390,15390,0
20240306,190300,421447820,15390,15390,15390,15390,0
20240306,190200,421447820,15390,15390,15390,15390,0
20240306,190100,421447820,15390,15390,15390,15390,0
20240306,190000,421447820,15390,15390,15390,15390,0
20240306,185900,421447820,15390,15390,15390,15390,0
20240306,185800,421447820,15390,15390,15390,15390,0
20240306,185700,421447820,15390,15390,15390,15390,0
20240306,185600,421447820,15390,15390,15390,15390,562
20240306,185500,421447820,15390,15390,15390,15390,0
20240306,185400,421447820,15390,15390,15390,15390,0
20240306,185300,421447820,15390,15390,15390,15390,0
20240306,185200,421447820,15390,15390,15390,15390,0
20240306,185100,421447820,15390,15390,15390,15390,0
20240306,185000,421447820,15390,15390,15390,15390,0
20240306,184900,421447820,15390,15390,15390,15390,0
20240306,184800,421447820,15390,15390,15390,15390,0
20240306,184700,421447820,15390,15390,15390,15390,0
20240306,184600,421447820,15390,15390,15390,15390,0
20240306,184500,421447820,15390,15390,15390,15390,0
20240306,184400,421447820,15390,15390,15390,15390,0
20240306,184300,421447820,15390,15390,15390,15390,0
20240306,184200,421447820,15390,15390,15390,15390,0
20240306,184100,421447820,15390,15390,15390,15390,0
20240306,184000,421447820,15390,15390,15390,15390,0
20240306,183900,421447820,15390,15390,15390,15390,0
20240306,183800,421447820,15390,15390,15390,15390,0
20240306,183700,421447820,15390,15390,15390,15390,0
20240306,183600,421447820,15390,15390,15390,15390,0
20240306,183500,421447820,15390,15390,15390,15390,0
20240306,183400,421447820,15390,15390,15390,15390,0
20240306,183300,421447820,15390,15390,15390,15390,0
20240306,183200,421447820,15390,15390,15390,15390,0
20240306,183100,421447820,15390,15390,15390,15390,0
20240306,183000,421447820,15390,15390,15390,15390,0
20240306,182900,421447820,15390,15390,15390,15390,0
20240306,182800,421447820,15390,15390,15390,15390,0
20240306,182700,421447820,15390,15390,15390,15390,0
20240306,182600,421447820,15390,15390,15390,15390,562
20240306,182500,421447820,15390,15390,15390,15390,0
20240306,182400,421447820,15390,15390,15390,15390,0
20240306,182300,421447820,15390,15390,15390,15390,0
20240306,182200,421447820,15390,15390,15390,15390,0
20240306,182100,421447820,15390,15390,15390,15390,0
20240306,182000,421447820,15390,15390,15390,15390,0
20240306,181900,421447820,15390,15390,15390,15390,0
20240306,181800,421447820,15390,15390,15390,15390,0
20240306,181700,421447820,15390,15390,15390,15390,0
20240306,181600,421447820,15390,15390,15390,15390,0
20240306,181500,421447820,15390,15390,15390,15390,0
20240306,181400,421447820,15390,15390,15390,15390,0
20240306,181300,421447820,15390,15390,15390,15390,0
20240306,181200,421447820,15390,15390,15390,15390,0
20240306,181100,421447820,15390,15390,15390,15390,0
20240306,181000,421447820,15390,15390,15390,15390,0
20240306,180900,421447820,15390,15390,15390,15390,0
20240306,180800,421447820,15390,15390,15390,15390,0
20240306,180700,421447820,15390,15390,15390,15390,0
20240306,180600,421447820,15390,15390,15390,15390,0
20240306,180500,421447820,15390,15390,15390,15390,0
20240306,180400,421447820,15390,15390,15390,15390,0
20240306,180300,421447820,15390,15390,15390,15390,0
20240306,180200,421447820,15390,15390,15390,15390,0
20240306,180100,421447820,15390,15390,15390,15390,0
20240306,180000,421447820,15390,15390,15390,15390,0
20240306,175900,421447820,15390,15390,15390,15390,0
20240306,175800,421447820,15390,15390,15390,15390,0
20240306,175700,421447820,15390,15390,15390,15390,0
20240306,175600,421447820,15390,15390,15390,15390,562
20240306,175500,421447820,15390,15390,15390,15390,0
20240306,175400,421447820,15390,15390,15390,15390,0
20240306,175300,421447820,15390,15390,15390,15390,0
20240306,175200,421447820,15390,15390,15390,15390,0
20240306,175100,421447820,15390,15390,15390,15390,0
20240306,175000,421447820,15390,15390,15390,15390,0
20240306,174900,421447820,15390,15390,15390,15390,0
20240306,174800,421447820,15390,15390,15390,15390,0
20240306,174700,421447820,15390,15390,15390,15390,0
20240306,174600,421447820,15390,15390,15390,15390,0
20240306,174500,421447820,15390,15390,15390,15390,0
20240306,174400,421447820,15390,15390,15390,15390,0
20240306,174300,421447820,15390,15390,15390,15390,0
20240306,174200,421447820,15390,15390,15390,15390,0
20240306,174100,421447820,15390,15390,15390,15390,0
20240306,174000,421447820,15390,15390,15390,15390,0
20240306,173900,421447820,15390,15390,15390,15390,0
20240306,173800,421447820,15390,15390,15390,15390,0
20240306,173700,421447820,15390,15390,15390,15390,0
20240306,173600,421447820,15390,15390,15390,15390,0
20240306,173500,421447820,15390,15390,15390,15390,0
20240306,173400,421447820,15390,15390,15390,15390,0
20240306,173300,421447820,15390,15390,15390,15390,0
20240306,173200,421447820,15390,15390,15390,15390,0
20240306,173100,421447820,15390,15390,15390,15390,0
20240306,173000,421447820,15390,15390,15390,15390,0
20240306,172900,421447820,15390,15390,15390,15390,0
20240306,172800,421447820,15390,15390,15390,15390,0
20240306,172700,421447820,15390,15390,15390,15390,0
20240306,172600,421447820,15390,15390,15390,15390,562
20240306,172500,421447820,15390,15390,15390,15390,0
20240306,172400,421447820,15390,15390,15390,15390,0
20240306,172300,421447820,15390,15390,15390,15390,0
20240306,172200,421447820,15390,15390,15390,15390,0
20240306,172100,421447820,15390,15390,15390,15390,0
20240306,172000,421447820,15390,15390,15390,15390,0
20240306,171900,421447820,15390,15390,15390,15390,0
20240306,171800,421447820,15390,15390,15390,15390,0
20240306,171700,421447820,15390,15390,15390,15390,0
20240306,171600,421447820,15390,15390,15390,15390,0
20240306,171500,421447820,15390,15390,15390,15390,0
20240306,171400,421447820,15390,15390,15390,15390,0
20240306,171300,421447820,15390,15390,15390,15390,0
20240306,171200,421447820,15390,15390,15390,15390,0
20240306,171100,421447820,15390,15390,15390,15390,0
20240306,171000,421447820,15390,15390,15390,15390,0
20240306,170900,421447820,15390,15390,15390,15390,0
20240306,170800,421447820,15390,15390,15390,15390,0
20240306,170700,421447820,15390,15390,15390,15390,0
20240306,170600,421447820,15390,15390,15390,15390,0
20240306,170500,421447820,15390,15390,15390,15390,0
20240306,170400,421447820,15390,15390,15390,15390,0
20240306,170300,421447820,15390,15390,15390,15390,0
20240306,170200,421447820,15390,15390,15390,15390,0
20240306,170100,421447820,15390,15390,15390,15390,0
20240306,170000,421447820,15390,15390,15390,15390,0
20240306,165900,421447820,15390,15390,15390,15390,0
20240306,165800,421447820,15390,15390,15390,15390,0
20240306,165700,421447820,15390,15390,15390,15390,0
20240306,165600,421447820,15390,15390,15390,15390,562
20240306,165500,421447820,15390,15390,15390,15390,0
20240306,165400,421447820,15390,15390,15390,15390,0
20240306,165300,421447820,15390,15390,15390,15390,0
20240306,165200,421447820,15390,15390,15390,15390,0
20240306,165100,421447820,15390,15390,15390,15390,0
20240306,165000,421447820,15390,15390,15390,15390,0
20240306,164900,421447820,15390,15390,15390,15390,0
20240306,164800,421447820,15390,15390,15390,15390,0
20240306,164700,421447820,15390,15390,15390,15390,0
20240306,164600,421447820,15390,15390,15390,15390,0
20240306,164500,421447820,15390,15390,15390,15390,0
20240306,164400,421447820,15390,15390,15390,15390,0
20240306,164300,421447820,15390,15390,15390,15390,0
20240306,164200,421447820,15390,15390,15390,15390,0
20240306,164100,421447820,15390,15390,15390,15390,0
20240306,164000,421447820,15390,15390,15390,15390,0
20240306,163900,421447820,15390,15390,15390,15390,0
20240306,163800,421447820,15390,15390,15390,15390,0
20240306,163700,421447820,15390,15390,15390,15390,0
20240306,163600,421447820,15390,15390,15390,15390,0
20240306,163500,421447820,15390,15390,15390,15390,0
20240306,163400,421447820,15390,15390,15390,15390,0
20240306,163300,421447820,15390,15390,15390,15390,0
20240306,163200,421447820,15390,15390,15390,15390,0
20240306,163100,421447820,15390,15390,15390,15390,0
20240306,163000,421447820,15390,15390,15390,15390,0
20240306,162900,421447820,15390,15390,15390,15390,0
20240306,162800,421447820,15390,15390,15390,15390,0
20240306,162700,421447820,15390,15390,15390,15390,0
20240306,162600,421447820,15390,15390,15390,15390,562
20240306,162500,421447820,15390,15390,15390,15390,0
20240306,162400,421447820,15390,15390,15390,15390,0
20240306,162300,421447820,15390,15390,15390,15390,0
20240306,162200,421447820,15390,15390,15390,15390,0
20240306,162100,421447820,15390,15390,15390,15390,0
20240306,162000,421447820,15390,15390,15390,15390,0
20240306,161900,421447820,15390,15390,15390,15390,0
20240306,161800,421447820,15390,15390,15390,15390,0
20240306,161700,421447820,15390,15390,15390,15390,0
20240306,161600,421447820,15390,15390,15390,15390,0
20240306,161500,421447820,15390,15390,15390,15390,0
20240306,161400,421447820,15390,15390,15390,15390,0
20240306,161300,421447820,15390,15390,15390,15390,0
20240306,161200,421447820,15390,15390,15390,15390,0
20240306,161100,421447820,15390,15390,15390,15390,0
20240306,161000,421447820,15390,15390,15390,15390,0
20240306,160900,421447820,15390,15390,15390,15390,0
20240306,160800,421447820,15390,15390,15390,15390,0
20240306,160700,421447820,15390,15390,15390,15390,0
20240306,160600,421447820,15390,15390,15390,15390,0
20240306,160500,421447820,15390,15390,15390,15390,0
20240306,160400,421447820,15390,15390,15390,15390,0
20240306,160300,421447820,15390,15390,15390,15390,0
20240306,160200,421447820,15390,15390,15390,15390,0
20240306,160100,421447820,15390,15390,15390,15390,0
20240306,160000,421447820,15390,15390,15390,15390,0
20240306,155900,421447820,15390,15390,15390,15390,0
20240306,155800,421447820,15390,15390,15390,15390,0
20240306,155700,421447820,15390,15390,15390,15390,0
20240306,155600,421447820,15390,15390,15390,15390,562
20240306,155500,421447820,15390,15390,15390,15390,0
20240306,155400,421447820,15390,15390,15390,15390,0
20240306,155300,421447820,15390,15390,15390,15390,0
20240306,155200,421447820,15390,15390,15390,15390,0
20240306,155100,421447820,15390,15390,15390,15390,0
20240306,155000,421447820,15390,15390,15390,15390,0
20240306,154900,421447820,15390,15390,15390,15390,0
20240306,154800,421447820,15390,15390,15390,15390,0
20240306,154700,421447820,15390,15390,15390,15390,0
20240306,154600,421447820,15390,15390,15390,15390,0
20240306,154500,421447820,15390,15390,15390,15390,0
20240306,154400,421447820,15390,15390,15390,15390,0
20240306,154300,421447820,15390,15390,15390,15390,0
20240306,154200,421447820,15390,15390,15390,15390,0
20240306,154100,421447820,15390,15390,15390,15390,0
20240306,154000,421447820,15390,15390,15390,15390,0
20240306,153900,421447820,15390,15390,15390,15390,0
20240306,153800,421447820,15390,15390,15390,15390,0
20240306,153700,421447820,15390,15390,15390,15390,0
20240306,153600,421447820,15390,15390,15390,15390,0
20240306,153500,421447820,15390,15390,15390,15390,0
20240306,153400,421447820,15390,15390,15390,15390,0
20240306,153300,421447820,15390,15390,15390,15390,0
20240306,153200,421447820,15390,15390,15390,15390,0
20240306,153100,421447820,15390,15390,15390,15390,0
20240306,153000,421447820,15390,15390,15390,15390,562
20240306,152900,412798640,15390,15390,15390,15390,0
20240306,152800,412798640,15390,15390,15390,15390,0
20240306,152700,412798640,15390,15390,15390,15390,0
20240306,152600,412798640,15390,15390,15390,15390,0
20240306,152500,412798640,15390,15390,15390,15390,0
20240306,152400,412798640,15390,15390,15390,15390,0
20240306,152300,412798640,15390,15390,15390,15390,0
20240306,152200,412798640,15390,15390,15390,15390,0
20240306,152100,412798640,15390,15390,15390,15390,0
20240306,152000,412798640,15390,15390,15390,15390,0
20240306,151900,412798640,15390,15390,15400,15390,72
20240306,151800,411690550,15400,15400,15400,15390,1598
20240306,151700,387097310,15390,15400,15400,15390,1168
20240306,151600,369121270,15400,15400,15400,15400,14
20240306,151500,368905670,15390,15400,15400,15390,112
20240306,151400,367181670,15390,15390,15390,15390,0
20240306,151300,367181670,15390,15390,15390,15390,0
20240306,151200,367181670,15390,15390,15390,15390,531
20240306,151100,359009580,15390,15400,15410,15390,507
20240306,151000,351203360,15400,15400,15400,15400,27
20240306,150900,350787560,15410,15410,15410,15410,0
20240306,150800,350787560,15410,15410,15410,15410,10
20240306,150700,350633460,15410,15400,15410,15400,51
20240306,150600,349848050,15400,15400,15400,15400,50
20240306,150500,349078050,15400,15400,15410,15400,1235
20240306,150400,330058850,15410,15410,15410,15410,7
20240306,150300,329950980,15410,15410,15410,15410,48
20240306,150200,329211300,15410,15400,15410,15400,31
20240306,150100,328733600,15400,15400,15400,15400,0
20240306,150000,328733600,15400,15400,15400,15400,0
20240306,145900,328733600,15400,15400,15400,15400,0
20240306,145800,328733600,15400,15400,15400,15400,27
20240306,145700,328317800,15400,15400,15400,15400,24
20240306,145600,327948200,15410,15410,15410,15410,1
20240306,145500,327932790,15400,15400,15400,15400,19
20240306,145400,327640190,15410,15410,15410,15410,0
20240306,145300,327640190,15410,15410,15410,15410,37
20240306,145200,327070020,15410,15400,15410,15400,321
20240306,145100,322126610,15400,15400,15400,15400,105
20240306,145000,320509610,15410,15410,15410,15410,0
20240306,144900,320509610,15410,15410,15410,15410,0
20240306,144800,320509610,15410,15410,15410,15410,22
20240306,144700,320170590,15400,15400,15400,15400,857
20240306,144600,306972790,15410,15410,15410,15410,10
20240306,144500,306818690,15410,15410,15410,15410,0
20240306,144400,306818690,15410,15410,15410,15410,0
20240306,144300,306818690,15410,15410,15410,15410,0
20240306,144200,306818690,15410,15410,15410,15410,0
20240306,144100,306818690,15410,15410,15410,15410,0
20240306,144000,306818690,15410,15410,15410,15410,0
20240306,143900,306818690,15410,15410,15410,15410,2
20240306,143800,306787870,15410,15410,15410,15410,205
20240306,143700,303628820,15420,15420,15420,15420,0
20240306,143600,303628820,15420,15430,15430,15410,66
20240306,143500,302611100,15440,15440,15440,15440,0
20240306,143400,302611100,15440,15440,15440,15440,3
20240306,143300,302564780,15440,15440,15440,15440,0
20240306,143200,302564780,15440,15440,15440,15440,0
20240306,143100,302564780,15440,15440,15440,15440,0
20240306,143000,302564780,15440,15440,15440,15440,0
20240306,142900,302564780,15440,15440,15440,15420,115
20240306,142800,300789350,15420,15420,15420,15420,0
20240306,142700,300789350,15420,15420,15420,15420,0
20240306,142600,300789350,15420,15420,15420,15420,0
20240306,142500,300789350,15420,15430,15430,15420,77
20240306,142400,299601770,15450,15450,15450,15450,0
20240306,142300,299601770,15450,15450,15450,15450,77
20240306,142200,298412120,15450,15470,15470,15450,41
20240306,142100,297778310,15470,15430,15470,15430,622
20240306,142000,288178580,15430,15430,15430,15430,10
20240306,141900,288024280,15440,15440,15440,15440,0
20240306,141800,288024280,15440,15440,15440,15440,100
20240306,141700,286480280,15440,15440,15440,15440,20
20240306,141600,286171480,15440,15440,15440,15440,16
20240306,141500,285924440,15430,15430,15430,15430,94
20240306,141400,284474020,15430,15430,15430,15430,200
20240306,141300,281388020,15400,15420,15420,15400,119
20240306,141200,279554040,15400,15400,15400,15400,77
20240306,141100,278368240,15400,15400,15400,15400,50
20240306,141000,277598240,15390,15390,15390,15390,0
20240306,140900,277598240,15390,15390,15390,15390,0
20240306,140800,277598240,15390,15390,15390,15390,27
20240306,140700,277182710,15400,15400,15400,15400,336
20240306,140600,272008310,15400,15400,15400,15400,0
20240306,140500,272008310,15400,15400,15400,15400,0
20240306,140400,272008310,15400,15400,15400,15400,40
20240306,140300,271392310,15400,15400,15400,15400,0
20240306,140200,271392310,15400,15400,15400,15400,132
20240306,140100,269359510,15400,15400,15400,15400,211
20240306,140000,266110110,15400,15400,15400,15400,0
20240306,135900,266110110,15400,15400,15400,15400,120
20240306,135800,264262110,15400,15410,15410,15400,1090
20240306,135700,247465570,15420,15420,15420,15420,0
20240306,135600,247465570,15420,15420,15420,15420,2
20240306,135500,247434730,15460,15460,15460,15460,7
20240306,135400,247326510,15460,15460,15460,15460,0
20240306,135300,247326510,15460,15450,15460,15450,389
20240306,135200,241315350,15400,15400,15400,15400,0
20240306,135100,241315350,15400,15400,15400,15400,0
20240306,135000,241315350,15400,15400,15400,15400,0
20240306,134900,241315350,15400,15400,15400,15400,24
20240306,134800,240945750,15410,15410,15410,15410,0
20240306,134700,240945750,15410,15410,15410,15410,20
20240306,134600,240637550,15400,15400,15400,15400,0
20240306,134500,240637550,15400,15400,15400,15400,0
20240306,134400,240637550,15400,15400,15400,15400,0
20240306,134300,240637550,15400,15400,15400,15400,0
20240306,134200,240637550,15400,15400,15400,15400,0
20240306,134100,240637550,15400,15400,15400,15400,0
20240306,134000,240637550,15400,15400,15400,15400,0
20240306,133900,240637550,15400,15400,15400,15400,0
20240306,133800,240637550,15400,15400,15400,15400,0
20240306,133700,240637550,15400,15400,15400,15400,231
20240306,133600,237080150,15400,15400,15400,15400,0
20240306,133500,237080150,15400,15400,15400,15400,0
20240306,133400,237080150,15400,15400,15400,15400,1
20240306,133300,237064750,15400,15400,15400,15400,0
20240306,133200,237064750,15400,15400,15400,15400,0
20240306,133100,237064750,15400,15400,15400,15400,68
20240306,133000,236017550,15350,15370,15370,15350,689
20240306,132900,225436090,15370,15370,15370,15370,68
20240306,132800,224390930,15370,15370,15370,15370,153
20240306,132700,222039320,15370,15370,15370,15370,92
20240306,132600,220625280,15370,15370,15370,15370,0
20240306,132500,220625280,15370,15370,15370,15370,0
20240306,132400,220625280,15370,15370,15370,15370,0
20240306,132300,220625280,15370,15370,15370,15370,0
20240306,132200,220625280,15370,15370,15370,15370,0
20240306,132100,220625280,15370,15370,15370,15370,0
20240306,132000,220625280,15370,15370,15370,15370,6
20240306,131900,220533060,15360,15360,15360,15360,0
20240306,131800,220533060,15360,15360,15360,15360,26
20240306,131700,220133700,15360,15360,15360,15360,6
20240306,131600,220041540,15400,15400,15400,15400,8
20240306,131500,219918340,15360,15370,15370,15360,28
20240306,131400,219488150,15370,15370,15370,15370,0
20240306,131300,219488150,15370,15370,15370,15370,0
20240306,131200,219488150,15370,15370,15370,15370,0
20240306,131100,219488150,15370,15400,15400,15370,1990
20240306,131000,188892420,15400,15400,15400,15400,0
20240306,130900,188892420,15400,15400,15400,15400,114
20240306,130800,187136820,15410,15410,15410,15410,3
20240306,130700,187090590,15450,15450,15450,15450,0
20240306,130600,187090590,15450,15450,15450,15450,0
20240306,130500,187090590,15450,15450,15450,15450,0
20240306,130400,187090590,15450,15450,15450,15450,0
20240306,130300,187090590,15450,15450,15450,15450,0
20240306,130200,187090590,15450,15450,15450,15450,0
20240306,130100,187090590,15450,15450,15450,15450,0
20240306,130000,187090590,15450,15450,15450,15450,113
20240306,125900,185344740,15450,15450,15450,15450,24
20240306,125800,184973940,15450,15450,15450,15450,0
20240306,125700,184973940,15450,15450,15450,15450,15
20240306,125600,184742190,15450,15450,15450,15450,17
20240306,125500,184479540,15470,15470,15470,15470,1
20240306,125400,184464070,15450,15450,15450,15450,52
20240306,125300,183660670,15450,15450,15450,15450,0
20240306,125200,183660670,15450,15450,15450,15450,0
20240306,125100,183660670,15450,15450,15450,15450,0
20240306,125000,183660670,15450,15450,15450,15450,0
20240306,124900,183660670,15450,15450,15450,15450,0
20240306,124800,183660670,15450,15450,15450,15450,28
20240306,124700,183228070,15460,15460,15460,15460,0
20240306,124600,183228070,15460,15460,15460,15460,155
20240306,124500,180831770,15460,15460,15460,15460,0
20240306,124400,180831770,15460,15460,15460,15460,0
20240306,124300,180831770,15460,15460,15460,15460,0
20240306,124200,180831770,15460,15460,15460,15460,0
20240306,124100,180831770,15460,15460,15460,15460,0
20240306,124000,180831770,15460,15460,15460,15460,0
20240306,123900,180831770,15460,15460,15460,15450,157
20240306,123800,178404800,15460,15460,15460,15460,0
20240306,123700,178404800,15460,15460,15460,15460,28
20240306,123600,177971920,15470,15470,15470,15470,0
20240306,123500,177971920,15470,15470,15470,15470,0
20240306,123400,177971920,15470,15470,15470,15470,0
20240306,123300,177971920,15470,15470,15470,15470,10
20240306,123200,177817220,15470,15470,15470,15470,0
20240306,123100,177817220,15470,15470,15470,15470,0
20240306,123000,177817220,15470,15470,15470,15470,9
20240306,122900,177677990,15450,15450,15450,15450,0
20240306,122800,177677990,15450,15450,15450,15450,2
20240306,122700,177647090,15450,15450,15450,15450,2
20240306,122600,177616190,15450,15450,15450,15450,2
20240306,122500,177585290,15460,15460,15460,15460,86
20240306,122400,176255730,15460,15460,15460,15460,24
20240306,122300,175884690,15460,15460,15460,15460,2
20240306,122200,175853770,15470,15470,15470,15470,0
20240306,122100,175853770,15470,15470,15470,15470,0
20240306,122000,175853770,15470,15470,15470,15470,1
20240306,121900,175838300,15450,15450,15450,15450,2
20240306,121800,175807400,15450,15450,15450,15450,2
20240306,121700,175776500,15450,15450,15450,15450,2
20240306,121600,175745600,15460,15470,15470,15460,155
20240306,121500,173348840,15470,15470,15470,15470,2
20240306,121400,173317900,15490,15490,15490,15490,65
20240306,121300,172311050,15490,15490,15490,15490,0
20240306,121200,172311050,15490,15490,15490,15490,160
20240306,121100,169832650,15500,15500,15500,15500,0
20240306,121000,169832650,15500,15500,15500,15500,0
20240306,120900,169832650,15500,15500,15500,15500,0
20240306,120800,169832650,15500,15490,15500,15490,60
20240306,120700,168903050,15490,15490,15490,15490,0
20240306,120600,168903050,15490,15490,15490,15490,0
20240306,120500,168903050,15490,15490,15490,15490,2
20240306,120400,168872070,15460,15460,15460,15460,10
20240306,120300,168717470,15460,15460,15460,15460,29
20240306,120200,168269130,15460,15460,15460,15460,30
20240306,120100,167805330,15490,15490,15490,15490,0
20240306,120000,167805330,15490,15490,15490,15490,0
20240306,115900,167805330,15490,15490,15490,15490,2
20240306,115800,167774350,15490,15480,15490,15480,9
20240306,115700,167634950,15460,15460,15460,15460,0
20240306,115600,167634950,15460,15460,15460,15460,0
20240306,115500,167634950,15460,15460,15460,15460,192
20240306,115400,164666630,15460,15460,15460,15460,0
20240306,115300,164666630,15460,15460,15460,15460,1
20240306,115200,164651170,15460,15450,15460,15450,31
20240306,115100,164172040,15450,15450,15450,15450,150
20240306,115000,161854540,15450,15450,15450,15450,100
20240306,114900,160309540,15430,15430,15430,15430,10
20240306,114800,160155240,15450,15450,15450,15450,27
20240306,114700,159738090,15450,15450,15450,15450,19
20240306,114600,159444540,15450,15450,15450,15450,0
20240306,114500,159444540,15450,15450,15450,15450,4
20240306,114400,159382740,15460,15460,15460,15460,0
20240306,114300,159382740,15460,15460,15460,15460,0
20240306,114200,159382740,15460,15460,15460,15460,0
20240306,114100,159382740,15460,15460,15460,15460,0
20240306,114000,159382740,15460,15460,15460,15460,0
20240306,113900,159382740,15460,15460,15460,15460,100
20240306,113800,157836740,15400,15410,15410,15400,27
20240306,113700,157420870,15470,15470,15470,15470,0
20240306,113600,157420870,15470,15470,15470,15470,50
20240306,113500,156647370,15480,15480,15480,15480,0
20240306,113400,156647370,15480,15480,15480,15480,0
20240306,113300,156647370,15480,15480,15480,15480,0
20240306,113200,156647370,15480,15480,15480,15480,0
20240306,113100,156647370,15480,15480,15480,15480,0
20240306,113000,156647370,15480,15480,15480,15480,0
20240306,112900,156647370,15480,15480,15480,15480,6
20240306,112800,156554490,15480,15460,15480,15390,78
20240306,112700,155353470,15460,15460,15460,15460,13
20240306,112600,155152490,15410,15400,15410,15400,1218
20240306,112500,136392620,15400,15400,15400,15400,50
20240306,112400,135622620,15370,15370,15370,15370,0
20240306,112300,135622620,15370,15370,15370,15370,0
20240306,112200,135622620,15370,15370,15370,15370,0
20240306,112100,135622620,15370,15370,15370,15370,0
20240306,112000,135622620,15370,15370,15370,15370,0
20240306,111900,135622620,15370,15370,15370,15370,374
20240306,111800,129874240,15370,15370,15370,15370,1
20240306,111700,129858870,15370,15360,15370,15360,1791
20240306,111600,102333920,15370,15380,15380,15370,374
20240306,111500,96584700,15380,15380,15380,15380,0
20240306,111400,96584700,15380,15380,15380,15380,340
20240306,111300,91355500,15380,15390,15390,15380,380
20240306,111200,85510940,15390,15390,15390,15390,16
20240306,111100,85264700,15410,15410,15410,15410,0
20240306,111000,85264700,15410,15410,15410,15410,2
20240306,110900,85233880,15390,15390,15390,15390,0
20240306,110800,85233880,15390,15390,15390,15390,17
20240306,110700,84972250,15380,15380,15380,15380,0
20240306,110600,84972250,15380,15380,15380,15380,0
20240306,110500,84972250,15380,15380,15380,15380,0
20240306,110400,84972250,15380,15380,15380,15380,0
20240306,110300,84972250,15380,15390,15390,15380,350
20240306,110200,79586410,15400,15400,15400,15400,28
20240306,110100,79155210,15400,15400,15400,15400,0
20240306,110000,79155210,15400,15400,15400,15400,0
20240306,105900,79155210,15400,15400,15400,15400,0
20240306,105800,79155210,15400,15400,15400,15400,0
20240306,105700,79155210,15400,15400,15400,15400,0
20240306,105600,79155210,15400,15400,15400,15400,0
20240306,105500,79155210,15400,15400,15400,15400,2
20240306,105400,79124410,15390,15390,15390,15390,0
20240306,105300,79124410,15390,15390,15390,15390,28
20240306,105200,78693490,15390,15390,15390,15390,0
20240306,105100,78693490,15390,15390,15390,15390,97
20240306,105000,77200660,15390,15390,15390,15390,5
20240306,104900,77123710,15400,15400,15400,15400,0
20240306,104800,77123710,15400,15400,15400,15400,0
20240306,104700,77123710,15400,15400,15400,15400,5
20240306,104600,77046710,15400,15400,15400,15400,85
20240306,104500,75737710,15400,15400,15400,15400,0
20240306,104400,75737710,15400,15400,15400,15400,0
20240306,104300,75737710,15400,15400,15400,15400,27
20240306,104200,75321910,15400,15400,15400,15400,0
20240306,104100,75321910,15400,15400,15400,15400,50
20240306,104000,74551910,15400,15420,15420,15400,506
20240306,103900,66756940,15420,15420,15420,15420,1
20240306,103800,66741520,15450,15450,15450,15450,3
20240306,103700,66695170,15420,15430,15430,15420,107
20240306,103600,65044630,15430,15430,15430,15430,71
20240306,103500,63949100,15430,15430,15430,15430,18
20240306,103400,63671360,15450,15450,15450,15450,0
20240306,103300,63671360,15450,15450,15450,15450,0
20240306,103200,63671360,15450,15450,15450,15450,0
20240306,103100,63671360,15450,15450,15450,15450,4
20240306,103000,63609560,15460,15460,15460,15460,0
20240306,102900,63609560,15460,15460,15460,15460,0
20240306,102800,63609560,15460,15460,15460,15460,53
20240306,102700,62790180,15450,15450,15450,15450,0
20240306,102600,62790180,15450,15450,15450,15450,2
20240306,102500,62759280,15430,15430,15430,15430,233
20240306,102400,59164090,15430,15430,15430,15430,469
20240306,102300,51927420,15430,15430,15430,15430,0
20240306,102200,51927420,15430,15430,15430,15430,0
20240306,102100,51927420,15430,15430,15430,15430,3
20240306,102000,51881130,15430,15430,15430,15430,0
20240306,101900,51881130,15430,15430,15430,15430,0
20240306,101800,51881130,15430,15430,15430,15430,0
20240306,101700,51881130,15430,15430,15430,15430,0
20240306,101600,51881130,15430,15430,15430,15430,0
20240306,101500,51881130,15430,15430,15430,15430,0
20240306,101400,51881130,15430,15430,15430,15430,0
20240306,101300,51881130,15430,15430,15430,15430,0
20240306,101200,51881130,15430,15430,15430,15430,0
20240306,101100,51881130,15430,15430,15430,15430,1
20240306,101000,51865700,15420,15420,15420,15420,0
20240306,100900,51865700,15420,15420,15420,15420,0
20240306,100800,51865700,15420,15420,15420,15420,0
20240306,100700,51865700,15420,15420,15420,15420,0
20240306,100600,51865700,15420,15420,15420,15420,0
20240306,100500,51865700,15420,15420,15420,15420,0
20240306,100400,51865700,15420,15420,15420,15420,1
20240306,100300,51850280,15410,15410,15410,15410,0
20240306,100200,51850280,15410,15410,15410,15410,10
20240306,100100,51696180,15400,15400,15400,15400,0
20240306,100000,51696180,15400,15400,15400,15400,0
20240306,095900,51696180,15400,15410,15410,15400,100
20240306,095800,50155650,15410,15410,15410,15410,0
20240306,095700,50155650,15410,15410,15410,15410,2
20240306,095600,50124830,15410,15400,15410,15400,235
20240306,095500,46505410,15410,15410,15410,15410,0
20240306,095400,46505410,15410,15410,15410,15410,30
20240306,095300,46043110,15450,15450,15450,15450,50
20240306,095200,45270610,15510,15510,15510,15510,0
20240306,095100,45270610,15510,15510,15510,15510,0
20240306,095000,45270610,15510,15510,15510,15510,10
20240306,094900,45115510,15510,15510,15510,15510,0
20240306,094800,45115510,15510,15510,15510,15510,5
20240306,094700,45037960,15510,15510,15510,15510,0
20240306,094600,45037960,15510,15510,15510,15510,0
20240306,094500,45037960,15510,15510,15510,15510,0
20240306,094400,45037960,15510,15510,15510,15510,0
20240306,094300,45037960,15510,15510,15510,15510,3
20240306,094200,44991430,15510,15510,15510,15510,66
20240306,094100,43967770,15510,15510,15510,15510,4
20240306,094000,43905730,15510,15510,15510,15510,12
20240306,093900,43719610,15510,15510,15510,15510,1
20240306,093800,43704100,15510,15500,15510,15490,150
20240306,093700,41377640,15510,15510,15510,15510,50
20240306,093600,40602140,15520,15520,15520,15520,0
20240306,093500,40602140,15520,15520,15520,15520,5
20240306,093400,40524540,15520,15520,15520,15520,7
20240306,093300,40415900,15520,15520,15520,15520,206
20240306,093200,37218780,15520,15520,15520,15520,3
20240306,093100,37172220,15520,15520,15520,15520,0
20240306,093000,37172220,15520,15520,15520,15520,0
20240306,092900,37172220,15520,15520,15520,15520,100
20240306,092800,35620220,15520,15520,15520,15520,6
20240306,092700,35527100,15450,15450,15450,15450,100
20240306,092600,33982100,15450,15430,15450,15430,134
20240306,092500,31913160,15400,15400,15400,15400,0
20240306,092400,31913160,15400,15400,15400,15400,0
20240306,092300,31913160,15400,15400,15400,15400,2
20240306,092200,31882360,15350,15350,15350,15350,0
20240306,092100,31882360,15350,15350,15350,15350,0
20240306,092000,31882360,15350,15350,15350,15350,0
20240306,091900,31882360,15350,15350,15350,15350,0
20240306,091800,31882360,15350,15350,15350,15350,0
20240306,091700,31882360,15350,15350,15350,15350,0
20240306,091600,31882360,15350,15370,15370,15350,500
20240306,091500,24206960,15370,15370,15370,15370,0
20240306,091400,24206960,15370,15370,15370,15370,0
20240306,091300,24206960,15370,15370,15370,15370,0
20240306,091200,24206960,15370,15340,15380,15340,121
20240306,091100,22350060,15340,15350,15350,15340,81
20240306,091000,21106740,15350,15350,15350,15350,0
20240306,090900,21106740,15350,15350,15350,15350,10
20240306,090800,20953240,15350,15350,15350,15350,0
20240306,090700,20953240,15350,15350,15350,15350,1
20240306,090600,20937890,15350,15350,15350,15350,9
20240306,090500,20799740,15350,15350,15350,15350,5
20240306,090400,20722990,15370,15390,15390,15280,566
20240306,090300,12066240,15390,15330,15390,15330,197
20240306,090200,9045810,15330,15550,15550,15330,234
20240306,090100,5448610,15570,15550,15570,15550,52
20240306,090000,4639490,15400,15270,15400,15270,302