KissMeData/036560/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,191800,684237860,12240,12240,12240,12240,1669
20240304,191700,684237860,12240,12240,12240,12240,0
20240304,191600,684237860,12240,12240,12240,12240,0
20240304,191500,684237860,12240,12240,12240,12240,0
20240304,191400,684237860,12240,12240,12240,12240,0
20240304,191300,684237860,12240,12240,12240,12240,0
20240304,191200,684237860,12240,12240,12240,12240,0
20240304,191100,684237860,12240,12240,12240,12240,0
20240304,191000,684237860,12240,12240,12240,12240,0
20240304,190900,684237860,12240,12240,12240,12240,0
20240304,190800,684237860,12240,12240,12240,12240,0
20240304,190700,684237860,12240,12240,12240,12240,0
20240304,190600,684237860,12240,12240,12240,12240,0
20240304,190500,684237860,12240,12240,12240,12240,0
20240304,190400,684237860,12240,12240,12240,12240,0
20240304,190300,684237860,12240,12240,12240,12240,0
20240304,190200,684237860,12240,12240,12240,12240,0
20240304,190100,684237860,12240,12240,12240,12240,0
20240304,190000,684237860,12240,12240,12240,12240,0
20240304,185900,684237860,12240,12240,12240,12240,0
20240304,185800,684237860,12240,12240,12240,12240,0
20240304,185700,684237860,12240,12240,12240,12240,0
20240304,185600,684237860,12240,12240,12240,12240,0
20240304,185500,684237860,12240,12240,12240,12240,0
20240304,185400,684237860,12240,12240,12240,12240,0
20240304,185300,684237860,12240,12240,12240,12240,0
20240304,185200,684237860,12240,12240,12240,12240,0
20240304,185100,684237860,12240,12240,12240,12240,0
20240304,185000,684237860,12240,12240,12240,12240,0
20240304,184900,684237860,12240,12240,12240,12240,0
20240304,184800,684237860,12240,12240,12240,12240,1669
20240304,184700,684237860,12240,12240,12240,12240,0
20240304,184600,684237860,12240,12240,12240,12240,0
20240304,184500,684237860,12240,12240,12240,12240,0
20240304,184400,684237860,12240,12240,12240,12240,0
20240304,184300,684237860,12240,12240,12240,12240,0
20240304,184200,684237860,12240,12240,12240,12240,0
20240304,184100,684237860,12240,12240,12240,12240,0
20240304,184000,684237860,12240,12240,12240,12240,0
20240304,183900,684237860,12240,12240,12240,12240,0
20240304,183800,684237860,12240,12240,12240,12240,0
20240304,183700,684237860,12240,12240,12240,12240,0
20240304,183600,684237860,12240,12240,12240,12240,0
20240304,183500,684237860,12240,12240,12240,12240,0
20240304,183400,684237860,12240,12240,12240,12240,0
20240304,183300,684237860,12240,12240,12240,12240,0
20240304,183200,684237860,12240,12240,12240,12240,0
20240304,183100,684237860,12240,12240,12240,12240,0
20240304,183000,684237860,12240,12240,12240,12240,0
20240304,182900,684237860,12240,12240,12240,12240,0
20240304,182800,684237860,12240,12240,12240,12240,0
20240304,182700,684237860,12240,12240,12240,12240,0
20240304,182600,684237860,12240,12240,12240,12240,0
20240304,182500,684237860,12240,12240,12240,12240,0
20240304,182400,684237860,12240,12240,12240,12240,0
20240304,182300,684237860,12240,12240,12240,12240,0
20240304,182200,684237860,12240,12240,12240,12240,0
20240304,182100,684237860,12240,12240,12240,12240,0
20240304,182000,684237860,12240,12240,12240,12240,0
20240304,181900,684237860,12240,12240,12240,12240,0
20240304,181800,684237860,12240,12240,12240,12240,1669
20240304,181700,684237860,12240,12240,12240,12240,0
20240304,181600,684237860,12240,12240,12240,12240,0
20240304,181500,684237860,12240,12240,12240,12240,0
20240304,181400,684237860,12240,12240,12240,12240,0
20240304,181300,684237860,12240,12240,12240,12240,0
20240304,181200,684237860,12240,12240,12240,12240,0
20240304,181100,684237860,12240,12240,12240,12240,0
20240304,181000,684237860,12240,12240,12240,12240,0
20240304,180900,684237860,12240,12240,12240,12240,0
20240304,180800,684237860,12240,12240,12240,12240,0
20240304,180700,684237860,12240,12240,12240,12240,0
20240304,180600,684237860,12240,12240,12240,12240,0
20240304,180500,684237860,12240,12240,12240,12240,0
20240304,180400,684237860,12240,12240,12240,12240,0
20240304,180300,684237860,12240,12240,12240,12240,0
20240304,180200,684237860,12240,12240,12240,12240,0
20240304,180100,684237860,12240,12240,12240,12240,0
20240304,180000,684237860,12240,12240,12240,12240,0
20240304,175900,684237860,12240,12240,12240,12240,0
20240304,175800,684237860,12240,12240,12240,12240,0
20240304,175700,684237860,12240,12240,12240,12240,0
20240304,175600,684237860,12240,12240,12240,12240,0
20240304,175500,684237860,12240,12240,12240,12240,0
20240304,175400,684237860,12240,12240,12240,12240,0
20240304,175300,684237860,12240,12240,12240,12240,0
20240304,175200,684237860,12240,12240,12240,12240,0
20240304,175100,684237860,12240,12240,12240,12240,0
20240304,175000,684237860,12240,12240,12240,12240,0
20240304,174900,684237860,12240,12240,12240,12240,0
20240304,174800,684237860,12240,12240,12240,12240,1669
20240304,174700,684237860,12240,12240,12240,12240,0
20240304,174600,684237860,12240,12240,12240,12240,0
20240304,174500,684237860,12240,12240,12240,12240,0
20240304,174400,684237860,12240,12240,12240,12240,0
20240304,174300,684237860,12240,12240,12240,12240,0
20240304,174200,684237860,12240,12240,12240,12240,0
20240304,174100,684237860,12240,12240,12240,12240,0
20240304,174000,684237860,12240,12240,12240,12240,0
20240304,173900,684237860,12240,12240,12240,12240,0
20240304,173800,684237860,12240,12240,12240,12240,0
20240304,173700,684237860,12240,12240,12240,12240,0
20240304,173600,684237860,12240,12240,12240,12240,0
20240304,173500,684237860,12240,12240,12240,12240,0
20240304,173400,684237860,12240,12240,12240,12240,0
20240304,173300,684237860,12240,12240,12240,12240,0
20240304,173200,684237860,12240,12240,12240,12240,0
20240304,173100,684237860,12240,12240,12240,12240,0
20240304,173000,684237860,12240,12240,12240,12240,0
20240304,172900,684237860,12240,12240,12240,12240,0
20240304,172800,684237860,12240,12240,12240,12240,0
20240304,172700,684237860,12240,12240,12240,12240,0
20240304,172600,684237860,12240,12240,12240,12240,0
20240304,172500,684237860,12240,12240,12240,12240,0
20240304,172400,684237860,12240,12240,12240,12240,0
20240304,172300,684237860,12240,12240,12240,12240,0
20240304,172200,684237860,12240,12240,12240,12240,0
20240304,172100,684237860,12240,12240,12240,12240,0
20240304,172000,684237860,12240,12240,12240,12240,0
20240304,171900,684237860,12240,12240,12240,12240,0
20240304,171800,684237860,12240,12240,12240,12240,1669
20240304,171700,684237860,12240,12240,12240,12240,0
20240304,171600,684237860,12240,12240,12240,12240,0
20240304,171500,684237860,12240,12240,12240,12240,0
20240304,171400,684237860,12240,12240,12240,12240,0
20240304,171300,684237860,12240,12240,12240,12240,0
20240304,171200,684237860,12240,12240,12240,12240,0
20240304,171100,684237860,12240,12240,12240,12240,0
20240304,171000,684237860,12240,12240,12240,12240,0
20240304,170900,684237860,12240,12240,12240,12240,0
20240304,170800,684237860,12240,12240,12240,12240,0
20240304,170700,684237860,12240,12240,12240,12240,0
20240304,170600,684237860,12240,12240,12240,12240,0
20240304,170500,684237860,12240,12240,12240,12240,0
20240304,170400,684237860,12240,12240,12240,12240,0
20240304,170300,684237860,12240,12240,12240,12240,0
20240304,170200,684237860,12240,12240,12240,12240,0
20240304,170100,684237860,12240,12240,12240,12240,0
20240304,170000,684237860,12240,12240,12240,12240,0
20240304,165900,684237860,12240,12240,12240,12240,0
20240304,165800,684237860,12240,12240,12240,12240,0
20240304,165700,684237860,12240,12240,12240,12240,0
20240304,165600,684237860,12240,12240,12240,12240,0
20240304,165500,684237860,12240,12240,12240,12240,0
20240304,165400,684237860,12240,12240,12240,12240,0
20240304,165300,684237860,12240,12240,12240,12240,0
20240304,165200,684237860,12240,12240,12240,12240,0
20240304,165100,684237860,12240,12240,12240,12240,0
20240304,165000,684237860,12240,12240,12240,12240,0
20240304,164900,684237860,12240,12240,12240,12240,0
20240304,164800,684237860,12240,12240,12240,12240,1669
20240304,164700,684237860,12240,12240,12240,12240,0
20240304,164600,684237860,12240,12240,12240,12240,0
20240304,164500,684237860,12240,12240,12240,12240,0
20240304,164400,684237860,12240,12240,12240,12240,0
20240304,164300,684237860,12240,12240,12240,12240,0
20240304,164200,684237860,12240,12240,12240,12240,0
20240304,164100,684237860,12240,12240,12240,12240,0
20240304,164000,684237860,12240,12240,12240,12240,0
20240304,163900,684237860,12240,12240,12240,12240,0
20240304,163800,684237860,12240,12240,12240,12240,0
20240304,163700,684237860,12240,12240,12240,12240,0
20240304,163600,684237860,12240,12240,12240,12240,0
20240304,163500,684237860,12240,12240,12240,12240,0
20240304,163400,684237860,12240,12240,12240,12240,0
20240304,163300,684237860,12240,12240,12240,12240,0
20240304,163200,684237860,12240,12240,12240,12240,0
20240304,163100,684237860,12240,12240,12240,12240,0
20240304,163000,684237860,12240,12240,12240,12240,0
20240304,162900,684237860,12240,12240,12240,12240,0
20240304,162800,684237860,12240,12240,12240,12240,0
20240304,162700,684237860,12240,12240,12240,12240,0
20240304,162600,684237860,12240,12240,12240,12240,0
20240304,162500,684237860,12240,12240,12240,12240,0
20240304,162400,684237860,12240,12240,12240,12240,0
20240304,162300,684237860,12240,12240,12240,12240,0
20240304,162200,684237860,12240,12240,12240,12240,0
20240304,162100,684237860,12240,12240,12240,12240,0
20240304,162000,684237860,12240,12240,12240,12240,0
20240304,161900,684237860,12240,12240,12240,12240,0
20240304,161800,684237860,12240,12240,12240,12240,1669
20240304,161700,684237860,12240,12240,12240,12240,0
20240304,161600,684237860,12240,12240,12240,12240,0
20240304,161500,684237860,12240,12240,12240,12240,0
20240304,161400,684237860,12240,12240,12240,12240,0
20240304,161300,684237860,12240,12240,12240,12240,0
20240304,161200,684237860,12240,12240,12240,12240,0
20240304,161100,684237860,12240,12240,12240,12240,0
20240304,161000,684237860,12240,12240,12240,12240,0
20240304,160900,684237860,12240,12240,12240,12240,0
20240304,160800,684237860,12240,12240,12240,12240,0
20240304,160700,684237860,12240,12240,12240,12240,0
20240304,160600,684237860,12240,12240,12240,12240,0
20240304,160500,684237860,12240,12240,12240,12240,0
20240304,160400,684237860,12240,12240,12240,12240,0
20240304,160300,684237860,12240,12240,12240,12240,0
20240304,160200,684237860,12240,12240,12240,12240,0
20240304,160100,684237860,12240,12240,12240,12240,0
20240304,160000,684237860,12240,12240,12240,12240,0
20240304,155900,684237860,12240,12240,12240,12240,0
20240304,155800,684237860,12240,12240,12240,12240,0
20240304,155700,684237860,12240,12240,12240,12240,0
20240304,155600,684237860,12240,12240,12240,12240,0
20240304,155500,684237860,12240,12240,12240,12240,0
20240304,155400,684237860,12240,12240,12240,12240,0
20240304,155300,684237860,12240,12240,12240,12240,0
20240304,155200,684237860,12240,12240,12240,12240,0
20240304,155100,684237860,12240,12240,12240,12240,0
20240304,155000,684237860,12240,12240,12240,12240,0
20240304,154900,684237860,12240,12240,12240,12240,0
20240304,154800,684237860,12240,12240,12240,12240,1669
20240304,154700,684237860,12240,12240,12240,12240,0
20240304,154600,684237860,12240,12240,12240,12240,0
20240304,154500,684237860,12240,12240,12240,12240,0
20240304,154400,684237860,12240,12240,12240,12240,0
20240304,154300,684237860,12240,12240,12240,12240,0
20240304,154200,684237860,12240,12240,12240,12240,0
20240304,154100,684237860,12240,12240,12240,12240,0
20240304,154000,684237860,12240,12240,12240,12240,0
20240304,153900,684237860,12240,12240,12240,12240,0
20240304,153800,684237860,12240,12240,12240,12240,0
20240304,153700,684237860,12240,12240,12240,12240,0
20240304,153600,684237860,12240,12240,12240,12240,0
20240304,153500,684237860,12240,12240,12240,12240,0
20240304,153400,684237860,12240,12240,12240,12240,0
20240304,153300,684237860,12240,12240,12240,12240,0
20240304,153200,684237860,12240,12240,12240,12240,0
20240304,153100,684237860,12240,12240,12240,12240,0
20240304,153000,684237860,12240,12240,12240,12240,1669
20240304,152900,663809300,12240,12240,12240,12240,0
20240304,152800,663809300,12240,12240,12240,12240,0
20240304,152700,663809300,12240,12240,12240,12240,0
20240304,152600,663809300,12240,12240,12240,12240,0
20240304,152500,663809300,12240,12240,12240,12240,0
20240304,152400,663809300,12240,12240,12240,12240,0
20240304,152300,663809300,12240,12240,12240,12240,0
20240304,152200,663809300,12240,12240,12240,12240,0
20240304,152100,663809300,12240,12240,12240,12240,0
20240304,152000,663809300,12240,12240,12240,12240,0
20240304,151900,663809300,12240,12250,12250,12240,60
20240304,151800,663074480,12250,12240,12250,12240,375
20240304,151700,658481460,12240,12240,12240,12240,22
20240304,151600,658212180,12240,12240,12240,12240,218
20240304,151500,655543860,12240,12240,12240,12240,23
20240304,151400,655262340,12240,12240,12240,12240,0
20240304,151300,655262340,12240,12240,12240,12240,0
20240304,151200,655262340,12240,12250,12250,12240,74
20240304,151100,654355880,12240,12250,12250,12240,13
20240304,151000,654196670,12240,12240,12240,12240,86
20240304,150900,653144030,12250,12240,12250,12240,2564
20240304,150800,621760310,12240,12240,12250,12240,985
20240304,150700,609701070,12240,12240,12240,12240,54
20240304,150600,609040110,12240,12250,12250,12240,91
20240304,150500,607926170,12250,12250,12250,12250,129
20240304,150400,606345920,12290,12250,12290,12250,201
20240304,150300,603880310,12250,12250,12250,12250,66
20240304,150200,603071810,12260,12250,12260,12250,62
20240304,150100,602312260,12250,12250,12250,12250,237
20240304,150000,599409010,12250,12250,12250,12240,70
20240304,145900,598551850,12250,12260,12260,12250,108
20240304,145800,597228410,12260,12260,12260,12250,114
20240304,145700,595830860,12260,12240,12280,12240,375
20240304,145600,591235910,12240,12240,12240,12240,100
20240304,145500,590011910,12240,12260,12260,12240,225
20240304,145400,587256050,12260,12250,12260,12250,162
20240304,145300,585270220,12250,12240,12260,12240,269
20240304,145200,581975190,12280,12270,12280,12240,4475
20240304,145100,527095730,12270,12270,12270,12270,228
20240304,145000,524298170,12280,12280,12280,12280,83
20240304,144900,523278930,12280,12270,12290,12270,199
20240304,144800,520834690,12280,12290,12290,12280,1563
20240304,144700,501640750,12290,12290,12290,12290,168
20240304,144600,499576030,12290,12300,12360,12290,140
20240304,144500,497853430,12300,12350,12350,12300,26
20240304,144400,497532380,12350,12350,12350,12350,25
20240304,144300,497223630,12290,12290,12290,12290,0
20240304,144200,497223630,12290,12340,12340,12290,291
20240304,144100,493636490,12340,12340,12340,12340,0
20240304,144000,493636490,12340,12340,12340,12340,25
20240304,143900,493327990,12290,12340,12340,12290,108
20240304,143800,491998170,12340,12340,12340,12340,50
20240304,143700,491381170,12340,12340,12340,12340,25
20240304,143600,491072670,12290,12290,12290,12290,0
20240304,143500,491072670,12290,12290,12290,12290,9
20240304,143400,490962060,12290,12290,12290,12290,220
20240304,143300,488258260,12290,12300,12300,12290,83
20240304,143200,487237520,12340,12300,12340,12300,32
20240304,143100,486843440,12300,12340,12340,12300,218
20240304,143000,484153480,12340,12340,12340,12340,25
20240304,142900,483844980,12340,12300,12340,12300,31
20240304,142800,483463640,12300,12330,12330,12300,89
20240304,142700,482367170,12330,12330,12340,12330,47
20240304,142600,481787240,12330,12320,12330,12320,5
20240304,142500,481725600,12330,12330,12330,12330,25
20240304,142400,481417350,12320,12310,12320,12310,7
20240304,142300,481331150,12310,12310,12310,12310,4
20240304,142200,481281910,12310,12310,12310,12310,40
20240304,142100,480789510,12320,12310,12320,12310,29
20240304,142000,480432270,12320,12320,12320,12320,25
20240304,141900,480124270,12310,12310,12320,12310,56
20240304,141800,479434660,12330,12330,12330,12330,25
20240304,141700,479126410,12300,12330,12330,12300,29
20240304,141600,478768960,12300,12300,12300,12300,0
20240304,141500,478768960,12300,12300,12300,12300,0
20240304,141400,478768960,12300,12310,12330,12300,226
20240304,141300,475986930,12310,12300,12310,12300,133
20240304,141200,474350060,12300,12310,12310,12300,29
20240304,141100,473993110,12310,12310,12310,12310,27
20240304,141000,473660740,12300,12300,12300,12300,0
20240304,140900,473660740,12300,12300,12300,12300,30
20240304,140800,473291740,12300,12310,12310,12300,54
20240304,140700,472627040,12310,12310,12310,12310,25
20240304,140600,472319290,12300,12310,12310,12300,68
20240304,140500,471482540,12310,12310,12310,12310,25
20240304,140400,471174790,12300,12300,12300,12300,0
20240304,140300,471174790,12300,12300,12310,12300,518
20240304,140200,464803140,12300,12310,12310,12300,550
20240304,140100,458037640,12310,12300,12310,12300,27
20240304,140000,457705280,12300,12300,12310,12300,111
20240304,135900,456339730,12310,12310,12310,12310,25
20240304,135800,456031980,12300,12310,12310,12300,153
20240304,135700,454149080,12300,12300,12300,12300,0
20240304,135600,454149080,12300,12300,12300,12300,153
20240304,135500,452267180,12300,12300,12300,12300,100
20240304,135400,451037180,12300,12310,12310,12300,85
20240304,135300,449991330,12310,12310,12310,12310,411
20240304,135200,444931920,12310,12310,12310,12310,51
20240304,135100,444304110,12310,12310,12310,12310,47
20240304,135000,443725540,12310,12310,12310,12310,26
20240304,134900,443405480,12320,12330,12330,12320,154
20240304,134800,441507970,12330,12320,12330,12320,32
20240304,134700,441113710,12340,12330,12340,12320,70
20240304,134600,440250380,12340,12350,12350,12340,56
20240304,134500,439559120,12340,12340,12340,12340,59
20240304,134400,438831060,12330,12320,12330,12320,10
20240304,134300,438707830,12330,12320,12330,12320,108
20240304,134200,437376420,12340,12340,12340,12340,25
20240304,134100,437067920,12350,12330,12350,12330,5
20240304,134000,437006230,12320,12320,12320,12320,103
20240304,133900,435737270,12320,12320,12320,12320,79
20240304,133800,434763990,12350,12360,12360,12350,50
20240304,133700,434146240,12330,12310,12330,12310,100
20240304,133600,432915090,12330,12360,12360,12330,27
20240304,133500,432582120,12330,12330,12330,12330,48
20240304,133400,431990280,12340,12310,12340,12310,78
20240304,133300,431029350,12310,12310,12310,12310,3
20240304,133200,430992420,12340,12340,12350,12340,252
20240304,133100,427880840,12310,12300,12310,12300,76
20240304,133000,426945790,12310,12310,12310,12310,25
20240304,132900,426638040,12300,12300,12300,12300,53
20240304,132800,425986140,12300,12300,12300,12300,24
20240304,132700,425690940,12300,12300,12310,12300,73
20240304,132600,424792800,12300,12300,12300,12300,5
20240304,132500,424731300,12300,12300,12300,12300,72
20240304,132400,423845700,12300,12300,12300,12300,47
20240304,132300,423267600,12310,12310,12310,12310,25
20240304,132200,422959850,12300,12300,12300,12300,52
20240304,132100,422320250,12310,12310,12310,12310,25
20240304,132000,422012500,12310,12300,12310,12300,51
20240304,131900,421385180,12300,12310,12310,12300,51
20240304,131800,420757830,12300,12300,12320,12300,72
20240304,131700,419872180,12320,12330,12330,12290,32
20240304,131600,419477840,12350,12350,12350,12350,50
20240304,131500,418860340,12350,12290,12350,12290,63
20240304,131400,418085290,12290,12290,12290,12290,0
20240304,131300,418085290,12290,12330,12340,12290,79
20240304,131200,417111950,12330,12330,12330,12330,25
20240304,131100,416803700,12290,12290,12290,12290,47
20240304,131000,416226070,12290,12290,12290,12290,0
20240304,130900,416226070,12290,12290,12300,12290,85
20240304,130800,415181190,12290,12290,12290,12290,28
20240304,130700,414837070,12320,12320,12320,12320,50
20240304,130600,414221070,12320,12290,12320,12290,353
20240304,130500,409881230,12290,12290,12290,12290,0
20240304,130400,409881230,12290,12280,12290,12280,100
20240304,130300,408652680,12280,12280,12280,12280,0
20240304,130200,408652680,12280,12290,12290,12280,137
20240304,130100,406969000,12290,12290,12290,12290,3
20240304,130000,406932130,12310,12320,12320,12310,60
20240304,125900,406193270,12310,12290,12320,12290,290
20240304,125800,402623530,12290,12290,12290,12290,50
20240304,125700,402009030,12290,12290,12290,12290,46
20240304,125600,401443690,12290,12290,12290,12290,21
20240304,125500,401185600,12290,12300,12300,12290,207
20240304,125400,398639570,12300,12290,12300,12290,114
20240304,125300,397238110,12290,12290,12290,12290,133
20240304,125200,395603540,12290,12290,12290,12290,418
20240304,125100,390466320,12290,12290,12290,12290,900
20240304,125000,379405320,12290,12280,12290,12280,113
20240304,124900,378016600,12300,12290,12300,12290,259
20240304,124800,374832020,12290,12300,12310,12290,929
20240304,124700,363412930,12300,12300,12300,12300,4
20240304,124600,363363730,12300,12300,12300,12300,47
20240304,124500,362785630,12300,12310,12310,12300,6
20240304,124400,362711810,12300,12300,12300,12300,44
20240304,124300,362170610,12310,12310,12310,12310,2
20240304,124200,362145990,12300,12300,12300,12300,50
20240304,124100,361530990,12300,12310,12310,12300,38
20240304,124000,361063390,12300,12300,12300,12300,46
20240304,123900,360497590,12300,12300,12310,12300,65
20240304,123800,359697990,12310,12300,12310,12300,109
20240304,123700,358356290,12300,12300,12300,12300,108
20240304,123600,357027890,12300,12300,12300,12300,485
20240304,123500,351062390,12300,12300,12300,12300,144
20240304,123400,349291190,12300,12300,12300,12300,5
20240304,123300,349229690,12300,12300,12300,12300,53
20240304,123200,348577790,12300,12300,12300,12300,44
20240304,123100,348036590,12300,12300,12300,12300,339
20240304,123000,343866890,12300,12300,12300,12300,78
20240304,122900,342907490,12310,12300,12310,12300,6
20240304,122800,342833670,12300,12300,12300,12300,46
20240304,122700,342267870,12300,12310,12310,12300,29
20240304,122600,341911060,12300,12300,12300,12300,89
20240304,122500,340816360,12300,12300,12300,12300,0
20240304,122400,340816360,12300,12300,12300,12300,51
20240304,122300,340189060,12300,12300,12300,12300,56
20240304,122200,339500260,12310,12310,12310,12310,0
20240304,122100,339500260,12310,12300,12310,12300,73
20240304,122000,338602160,12310,12310,12310,12310,475
20240304,121900,332754910,12310,12320,12320,12310,61
20240304,121800,332003900,12310,12310,12310,12310,0
20240304,121700,332003900,12310,12310,12310,12310,47
20240304,121600,331425330,12310,12310,12310,12310,0
20240304,121500,331425330,12310,12320,12320,12310,778
20240304,121400,321846350,12320,12310,12320,12310,126
20240304,121300,320294890,12320,12320,12320,12320,41
20240304,121200,319789770,12320,12310,12320,12310,82
20240304,121100,318780050,12310,12310,12310,12310,1
20240304,121000,318767740,12310,12310,12310,12310,51
20240304,120900,318139930,12310,12310,12310,12310,0
20240304,120800,318139930,12310,12320,12320,12310,92
20240304,120700,317007190,12310,12310,12310,12310,0
20240304,120600,317007190,12310,12320,12320,12310,58
20240304,120500,316293110,12310,12310,12310,12310,18
20240304,120400,316071530,12320,12320,12320,12320,500
20240304,120300,309911530,12310,12310,12310,12310,52
20240304,120200,309271410,12320,12310,12320,12310,28
20240304,120100,308926630,12310,12310,12310,12310,52
20240304,120000,308286510,12320,12320,12320,12320,80
20240304,115900,307300910,12320,12310,12320,12310,62
20240304,115800,306537640,12320,12310,12320,12310,105
20240304,115700,305244090,12310,12310,12320,12310,200
20240304,115600,302780650,12310,12310,12310,12310,18
20240304,115500,302559070,12320,12320,12320,12320,53
20240304,115400,301906110,12320,12310,12320,12310,151
20240304,115300,300045890,12320,12320,12320,12310,214
20240304,115200,297409550,12320,12320,12320,12320,63
20240304,115100,296633390,12320,12330,12330,12320,249
20240304,115000,293565680,12330,12320,12330,12320,67
20240304,114900,292740180,12320,12320,12320,12320,32
20240304,114800,292345940,12320,12320,12320,12320,47
20240304,114700,291766900,12320,12320,12320,12320,104
20240304,114600,290485620,12320,12320,12320,12320,56
20240304,114500,289795700,12320,12320,12320,12320,50
20240304,114400,289179700,12320,12320,12320,12320,0
20240304,114300,289179700,12320,12330,12330,12320,53
20240304,114200,288526610,12330,12330,12330,12330,26
20240304,114100,288206030,12320,12320,12320,12320,53
20240304,114000,287553070,12320,12320,12320,12320,48
20240304,113900,286961710,12320,12330,12330,12320,10
20240304,113800,286838450,12330,12330,12330,12330,452
20240304,113700,281265290,12320,12320,12320,12320,90
20240304,113600,280156490,12330,12320,12330,12320,49
20240304,113500,279552790,12330,12330,12330,12330,1
20240304,113400,279540460,12320,12320,12320,12320,65
20240304,113300,278739660,12320,12320,12320,12320,45
20240304,113200,278185260,12330,12330,12330,12330,12
20240304,113100,278037300,12340,12330,12340,12330,299
20240304,113000,274350620,12340,12340,12340,12340,60
20240304,112900,273610220,12330,12330,12330,12330,32
20240304,112800,273215660,12330,12330,12330,12330,90
20240304,112700,272105960,12330,12330,12330,12330,60
20240304,112600,271366160,12330,12330,12340,12330,67
20240304,112500,270540040,12360,12360,12360,12360,0
20240304,112400,270540040,12360,12350,12360,12330,1549
20240304,112300,251410390,12350,12350,12350,12350,64
20240304,112200,250619990,12360,12350,12360,12350,16
20240304,112100,250422370,12350,12350,12360,12350,109
20240304,112000,249076200,12360,12360,12360,12360,1637
20240304,111900,228842880,12360,12370,12370,12360,69
20240304,111800,227989530,12360,12360,12360,12360,151
20240304,111700,226123170,12360,12370,12370,12360,839
20240304,111600,215744780,12370,12370,12370,12370,44
20240304,111500,215200500,12370,12370,12370,12370,48
20240304,111400,214606740,12380,12380,12380,12380,750
20240304,111300,205321740,12370,12370,12370,12370,0
20240304,111200,205321740,12370,12370,12370,12370,98
20240304,111100,204109480,12380,12380,12380,12370,230
20240304,111000,201262600,12380,12380,12380,12380,1
20240304,110900,201250220,12380,12380,12380,12370,69
20240304,110800,200396450,12380,12380,12380,12380,199
20240304,110700,197932830,12380,12380,12380,12380,292
20240304,110600,194317870,12380,12380,12380,12380,59
20240304,110500,193587450,12390,12390,12390,12390,0
20240304,110400,193587450,12390,12380,12390,12380,95
20240304,110300,192411110,12380,12380,12380,12380,345
20240304,110200,188140010,12380,12390,12390,12380,676
20240304,110100,179767180,12400,12410,12410,12400,1541
20240304,110000,160658680,12400,12400,12410,12400,18
20240304,105900,160435470,12400,12410,12410,12400,1429
20240304,105800,142706240,12410,12410,12410,12410,0
20240304,105700,142706240,12410,12410,12410,12410,0
20240304,105600,142706240,12410,12410,12410,12410,5
20240304,105500,142644190,12410,12410,12410,12410,18
20240304,105400,142420810,12410,12410,12410,12410,0
20240304,105300,142420810,12410,12420,12420,12410,36
20240304,105200,141973840,12420,12420,12420,12410,7
20240304,105100,141886940,12410,12410,12410,12410,0
20240304,105000,141886940,12410,12430,12430,12410,1104
20240304,104900,128173330,12430,12430,12430,12430,0
20240304,104800,128173330,12430,12430,12430,12430,17
20240304,104700,127962020,12430,12430,12430,12430,9
20240304,104600,127850150,12430,12430,12430,12430,0
20240304,104500,127850150,12430,12430,12430,12430,125
20240304,104400,126296400,12430,12430,12430,12430,0
20240304,104300,126296400,12430,12430,12430,12430,4
20240304,104200,126246680,12430,12430,12430,12430,0
20240304,104100,126246680,12430,12430,12430,12430,1
20240304,104000,126234250,12430,12430,12430,12430,4
20240304,103900,126184530,12450,12450,12450,12450,40
20240304,103800,125686530,12450,12430,12450,12430,31
20240304,103700,125300710,12430,12430,12430,12430,363
20240304,103600,120788620,12430,12430,12430,12430,64
20240304,103500,119993100,12430,12430,12430,12430,0
20240304,103400,119993100,12430,12430,12430,12430,4
20240304,103300,119943380,12430,12430,12430,12430,0
20240304,103200,119943380,12430,12430,12430,12430,31
20240304,103100,119558050,12440,12440,12440,12440,66
20240304,103000,118737010,12440,12450,12450,12440,219
20240304,102900,116011810,12450,12450,12450,12450,1
20240304,102800,115999360,12450,12450,12450,12450,0
20240304,102700,115999360,12450,12450,12450,12450,15
20240304,102600,115812610,12440,12440,12440,12440,4
20240304,102500,115762850,12440,12440,12440,12440,0
20240304,102400,115762850,12440,12450,12450,12440,39
20240304,102300,115277350,12460,12460,12460,12460,0
20240304,102200,115277350,12460,12450,12460,12450,3
20240304,102100,115239990,12450,12450,12450,12450,0
20240304,102000,115239990,12450,12450,12450,12450,0
20240304,101900,115239990,12450,12450,12450,12450,4
20240304,101800,115190190,12450,12450,12450,12450,3
20240304,101700,115152840,12450,12450,12450,12450,0
20240304,101600,115152840,12450,12450,12450,12450,3
20240304,101500,115115490,12450,12450,12450,12450,4
20240304,101400,115065690,12440,12450,12450,12440,7
20240304,101300,114978600,12440,12440,12440,12440,0
20240304,101200,114978600,12440,12440,12440,12440,8
20240304,101100,114879080,12440,12450,12450,12440,33
20240304,101000,114468520,12440,12440,12440,12440,4
20240304,100900,114418760,12430,12430,12430,12430,0
20240304,100800,114418760,12430,12470,12470,12430,31
20240304,100700,114033110,12440,12440,12440,12440,0
20240304,100600,114033110,12440,12440,12440,12440,7
20240304,100500,113946030,12440,12440,12440,12440,176
20240304,100400,111756590,12430,12430,12430,12430,0
20240304,100300,111756590,12430,12430,12430,12430,0
20240304,100200,111756590,12430,12460,12460,12430,143
20240304,100100,109975800,12470,12470,12470,12470,306
20240304,100000,106159980,12470,12470,12470,12470,4
20240304,095900,106110100,12470,12470,12470,12470,25
20240304,095800,105798350,12480,12480,12480,12480,89
20240304,095700,104687630,12480,12480,12480,12480,0
20240304,095600,104687630,12480,12480,12480,12480,0
20240304,095500,104687630,12480,12480,12480,12480,14
20240304,095400,104512910,12480,12480,12480,12480,0
20240304,095300,104512910,12480,12480,12480,12480,1
20240304,095200,104500430,12470,12460,12470,12460,412
20240304,095100,99365510,12450,12450,12450,12450,0
20240304,095000,99365510,12450,12430,12450,12430,507
20240304,094900,93055140,12440,12440,12440,12440,1
20240304,094800,93042700,12440,12450,12450,12440,11
20240304,094700,92905760,12450,12450,12450,12450,1
20240304,094600,92893310,12430,12430,12430,12430,61
20240304,094500,92135080,12460,12460,12460,12460,0
20240304,094400,92135080,12460,12460,12460,12460,1
20240304,094300,92122620,12430,12440,12440,12430,29
20240304,094200,91762130,12450,12450,12450,12450,0
20240304,094100,91762130,12450,12450,12450,12450,546
20240304,094000,84964430,12450,12420,12450,12420,172
20240304,093900,82826990,12430,12420,12430,12420,406
20240304,093800,77784370,12420,12420,12420,12420,4
20240304,093700,77734690,12430,12460,12460,12430,1806
20240304,093600,55271920,12440,12440,12440,12440,0
20240304,093500,55271920,12440,12450,12450,12440,25
20240304,093400,54960870,12440,12460,12460,12440,118
20240304,093300,53490950,12440,12440,12440,12440,4
20240304,093200,53441190,12450,12450,12450,12450,1
20240304,093100,53428740,12440,12470,12470,12440,34
20240304,093000,53005180,12470,12440,12470,12430,68
20240304,092900,52159240,12440,12440,12440,12440,205
20240304,092800,49609040,12440,12440,12440,12440,0
20240304,092700,49609040,12440,12440,12440,12440,2
20240304,092600,49584160,12440,12440,12440,12440,11
20240304,092500,49447320,12440,12440,12440,12440,267
20240304,092400,46125840,12440,12440,12440,12440,5
20240304,092300,46063640,12440,12430,12440,12430,26
20240304,092200,45740310,12430,12430,12430,12430,0
20240304,092100,45740310,12430,12430,12430,12430,20
20240304,092000,45491710,12420,12430,12430,12420,500
20240304,091900,39280610,12430,12430,12430,12430,0
20240304,091800,39280610,12430,12430,12430,12430,1
20240304,091700,39268180,12430,12450,12450,12430,507
20240304,091600,32963290,12450,12450,12450,12450,0
20240304,091500,32963290,12450,12460,12460,12450,500
20240304,091400,26736540,12460,12460,12460,12460,50
20240304,091300,26113540,12460,12460,12460,12460,200
20240304,091200,23621540,12460,12460,12460,12460,300
20240304,091100,19883540,12460,12460,12460,12460,19
20240304,091000,19646800,12460,12460,12460,12460,182
20240304,090900,17379080,12460,12460,12460,12460,31
20240304,090800,16992820,12460,12450,12460,12450,272
20240304,090700,13606380,12450,12450,12450,12450,0
20240304,090600,13606380,12450,12480,12480,12450,451
20240304,090500,7982800,12480,12480,12480,12480,0
20240304,090400,7982800,12480,12480,12480,12480,150
20240304,090300,6110800,12450,12450,12450,12450,0
20240304,090200,6110800,12450,12450,12450,12450,2
20240304,090100,6085900,12450,12450,12450,12450,5
20240304,090000,6023650,12480,12480,12480,12420,483