KissMeData/263860/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,205200,1260562460,12600,12600,12600,12600,166
20240304,205100,1260562460,12600,12600,12600,12600,0
20240304,205000,1260562460,12600,12600,12600,12600,0
20240304,204900,1260562460,12600,12600,12600,12600,0
20240304,204800,1260562460,12600,12600,12600,12600,0
20240304,204700,1260562460,12600,12600,12600,12600,0
20240304,204600,1260562460,12600,12600,12600,12600,0
20240304,204500,1260562460,12600,12600,12600,12600,0
20240304,204400,1260562460,12600,12600,12600,12600,0
20240304,204300,1260562460,12600,12600,12600,12600,0
20240304,204200,1260562460,12600,12600,12600,12600,0
20240304,204100,1260562460,12600,12600,12600,12600,0
20240304,204000,1260562460,12600,12600,12600,12600,0
20240304,203900,1260562460,12600,12600,12600,12600,0
20240304,203800,1260562460,12600,12600,12600,12600,0
20240304,203700,1260562460,12600,12600,12600,12600,0
20240304,203600,1260562460,12600,12600,12600,12600,0
20240304,203500,1260562460,12600,12600,12600,12600,0
20240304,203400,1260562460,12600,12600,12600,12600,0
20240304,203300,1260562460,12600,12600,12600,12600,0
20240304,203200,1260562460,12600,12600,12600,12600,0
20240304,203100,1260562460,12600,12600,12600,12600,0
20240304,203000,1260562460,12600,12600,12600,12600,0
20240304,202900,1260562460,12600,12600,12600,12600,0
20240304,202800,1260562460,12600,12600,12600,12600,0
20240304,202700,1260562460,12600,12600,12600,12600,0
20240304,202600,1260562460,12600,12600,12600,12600,0
20240304,202500,1260562460,12600,12600,12600,12600,0
20240304,202400,1260562460,12600,12600,12600,12600,0
20240304,202300,1260562460,12600,12600,12600,12600,0
20240304,202200,1260562460,12600,12600,12600,12600,166
20240304,202100,1260562460,12600,12600,12600,12600,0
20240304,202000,1260562460,12600,12600,12600,12600,0
20240304,201900,1260562460,12600,12600,12600,12600,0
20240304,201800,1260562460,12600,12600,12600,12600,0
20240304,201700,1260562460,12600,12600,12600,12600,0
20240304,201600,1260562460,12600,12600,12600,12600,0
20240304,201500,1260562460,12600,12600,12600,12600,0
20240304,201400,1260562460,12600,12600,12600,12600,0
20240304,201300,1260562460,12600,12600,12600,12600,0
20240304,201200,1260562460,12600,12600,12600,12600,0
20240304,201100,1260562460,12600,12600,12600,12600,0
20240304,201000,1260562460,12600,12600,12600,12600,0
20240304,200900,1260562460,12600,12600,12600,12600,0
20240304,200800,1260562460,12600,12600,12600,12600,0
20240304,200700,1260562460,12600,12600,12600,12600,0
20240304,200600,1260562460,12600,12600,12600,12600,0
20240304,200500,1260562460,12600,12600,12600,12600,0
20240304,200400,1260562460,12600,12600,12600,12600,0
20240304,200300,1260562460,12600,12600,12600,12600,0
20240304,200200,1260562460,12600,12600,12600,12600,0
20240304,200100,1260562460,12600,12600,12600,12600,0
20240304,200000,1260562460,12600,12600,12600,12600,0
20240304,195900,1260562460,12600,12600,12600,12600,0
20240304,195800,1260562460,12600,12600,12600,12600,0
20240304,195700,1260562460,12600,12600,12600,12600,0
20240304,195600,1260562460,12600,12600,12600,12600,0
20240304,195500,1260562460,12600,12600,12600,12600,0
20240304,195400,1260562460,12600,12600,12600,12600,0
20240304,195300,1260562460,12600,12600,12600,12600,0
20240304,195200,1260562460,12600,12600,12600,12600,166
20240304,195100,1260562460,12600,12600,12600,12600,0
20240304,195000,1260562460,12600,12600,12600,12600,0
20240304,194900,1260562460,12600,12600,12600,12600,0
20240304,194800,1260562460,12600,12600,12600,12600,0
20240304,194700,1260562460,12600,12600,12600,12600,0
20240304,194600,1260562460,12600,12600,12600,12600,0
20240304,194500,1260562460,12600,12600,12600,12600,0
20240304,194400,1260562460,12600,12600,12600,12600,0
20240304,194300,1260562460,12600,12600,12600,12600,0
20240304,194200,1260562460,12600,12600,12600,12600,0
20240304,194100,1260562460,12600,12600,12600,12600,0
20240304,194000,1260562460,12600,12600,12600,12600,0
20240304,193900,1260562460,12600,12600,12600,12600,0
20240304,193800,1260562460,12600,12600,12600,12600,0
20240304,193700,1260562460,12600,12600,12600,12600,0
20240304,193600,1260562460,12600,12600,12600,12600,0
20240304,193500,1260562460,12600,12600,12600,12600,0
20240304,193400,1260562460,12600,12600,12600,12600,0
20240304,193300,1260562460,12600,12600,12600,12600,0
20240304,193200,1260562460,12600,12600,12600,12600,0
20240304,193100,1260562460,12600,12600,12600,12600,0
20240304,193000,1260562460,12600,12600,12600,12600,0
20240304,192900,1260562460,12600,12600,12600,12600,0
20240304,192800,1260562460,12600,12600,12600,12600,0
20240304,192700,1260562460,12600,12600,12600,12600,0
20240304,192600,1260562460,12600,12600,12600,12600,0
20240304,192500,1260562460,12600,12600,12600,12600,0
20240304,192400,1260562460,12600,12600,12600,12600,0
20240304,192300,1260562460,12600,12600,12600,12600,0
20240304,192200,1260562460,12600,12600,12600,12600,166
20240304,192100,1260562460,12600,12600,12600,12600,0
20240304,192000,1260562460,12600,12600,12600,12600,0
20240304,191900,1260562460,12600,12600,12600,12600,0
20240304,191800,1260562460,12600,12600,12600,12600,0
20240304,191700,1260562460,12600,12600,12600,12600,0
20240304,191600,1260562460,12600,12600,12600,12600,0
20240304,191500,1260562460,12600,12600,12600,12600,0
20240304,191400,1260562460,12600,12600,12600,12600,0
20240304,191300,1260562460,12600,12600,12600,12600,0
20240304,191200,1260562460,12600,12600,12600,12600,0
20240304,191100,1260562460,12600,12600,12600,12600,0
20240304,191000,1260562460,12600,12600,12600,12600,0
20240304,190900,1260562460,12600,12600,12600,12600,0
20240304,190800,1260562460,12600,12600,12600,12600,0
20240304,190700,1260562460,12600,12600,12600,12600,0
20240304,190600,1260562460,12600,12600,12600,12600,0
20240304,190500,1260562460,12600,12600,12600,12600,0
20240304,190400,1260562460,12600,12600,12600,12600,0
20240304,190300,1260562460,12600,12600,12600,12600,0
20240304,190200,1260562460,12600,12600,12600,12600,0
20240304,190100,1260562460,12600,12600,12600,12600,0
20240304,190000,1260562460,12600,12600,12600,12600,0
20240304,185900,1260562460,12600,12600,12600,12600,0
20240304,185800,1260562460,12600,12600,12600,12600,0
20240304,185700,1260562460,12600,12600,12600,12600,0
20240304,185600,1260562460,12600,12600,12600,12600,0
20240304,185500,1260562460,12600,12600,12600,12600,0
20240304,185400,1260562460,12600,12600,12600,12600,0
20240304,185300,1260562460,12600,12600,12600,12600,0
20240304,185200,1260562460,12600,12600,12600,12600,166
20240304,185100,1260562460,12600,12600,12600,12600,0
20240304,185000,1260562460,12600,12600,12600,12600,0
20240304,184900,1260562460,12600,12600,12600,12600,0
20240304,184800,1260562460,12600,12600,12600,12600,0
20240304,184700,1260562460,12600,12600,12600,12600,0
20240304,184600,1260562460,12600,12600,12600,12600,0
20240304,184500,1260562460,12600,12600,12600,12600,0
20240304,184400,1260562460,12600,12600,12600,12600,0
20240304,184300,1260562460,12600,12600,12600,12600,0
20240304,184200,1260562460,12600,12600,12600,12600,0
20240304,184100,1260562460,12600,12600,12600,12600,0
20240304,184000,1260562460,12600,12600,12600,12600,0
20240304,183900,1260562460,12600,12600,12600,12600,0
20240304,183800,1260562460,12600,12600,12600,12600,0
20240304,183700,1260562460,12600,12600,12600,12600,0
20240304,183600,1260562460,12600,12600,12600,12600,0
20240304,183500,1260562460,12600,12600,12600,12600,0
20240304,183400,1260562460,12600,12600,12600,12600,0
20240304,183300,1260562460,12600,12600,12600,12600,0
20240304,183200,1260562460,12600,12600,12600,12600,0
20240304,183100,1260562460,12600,12600,12600,12600,0
20240304,183000,1260562460,12600,12600,12600,12600,0
20240304,182900,1260562460,12600,12600,12600,12600,0
20240304,182800,1260562460,12600,12600,12600,12600,0
20240304,182700,1260562460,12600,12600,12600,12600,0
20240304,182600,1260562460,12600,12600,12600,12600,0
20240304,182500,1260562460,12600,12600,12600,12600,0
20240304,182400,1260562460,12600,12600,12600,12600,0
20240304,182300,1260562460,12600,12600,12600,12600,0
20240304,182200,1260562460,12600,12600,12600,12600,166
20240304,182100,1260562460,12600,12600,12600,12600,0
20240304,182000,1260562460,12600,12600,12600,12600,0
20240304,181900,1260562460,12600,12600,12600,12600,0
20240304,181800,1260562460,12600,12600,12600,12600,0
20240304,181700,1260562460,12600,12600,12600,12600,0
20240304,181600,1260562460,12600,12600,12600,12600,0
20240304,181500,1260562460,12600,12600,12600,12600,0
20240304,181400,1260562460,12600,12600,12600,12600,0
20240304,181300,1260562460,12600,12600,12600,12600,0
20240304,181200,1260562460,12600,12600,12600,12600,0
20240304,181100,1260562460,12600,12600,12600,12600,0
20240304,181000,1260562460,12600,12600,12600,12600,0
20240304,180900,1260562460,12600,12600,12600,12600,0
20240304,180800,1260562460,12600,12600,12600,12600,0
20240304,180700,1260562460,12600,12600,12600,12600,0
20240304,180600,1260562460,12600,12600,12600,12600,0
20240304,180500,1260562460,12600,12600,12600,12600,0
20240304,180400,1260562460,12600,12600,12600,12600,0
20240304,180300,1260562460,12600,12600,12600,12600,0
20240304,180200,1260562460,12600,12600,12600,12600,0
20240304,180100,1260562460,12600,12600,12600,12600,0
20240304,180000,1260562460,12600,12600,12600,12600,0
20240304,175900,1260562460,12600,12600,12600,12600,0
20240304,175800,1260562460,12600,12600,12600,12600,0
20240304,175700,1260562460,12600,12600,12600,12600,0
20240304,175600,1260562460,12600,12600,12600,12600,0
20240304,175500,1260562460,12600,12600,12600,12600,0
20240304,175400,1260562460,12600,12600,12600,12600,0
20240304,175300,1260562460,12600,12600,12600,12600,0
20240304,175200,1260562460,12600,12600,12600,12600,166
20240304,175100,1260562460,12600,12600,12600,12600,0
20240304,175000,1260562460,12600,12600,12600,12600,0
20240304,174900,1260562460,12600,12600,12600,12600,0
20240304,174800,1260562460,12600,12600,12600,12600,0
20240304,174700,1260562460,12600,12600,12600,12600,0
20240304,174600,1260562460,12600,12600,12600,12600,0
20240304,174500,1260562460,12600,12600,12600,12600,0
20240304,174400,1260562460,12600,12600,12600,12600,0
20240304,174300,1260562460,12600,12600,12600,12600,0
20240304,174200,1260562460,12600,12600,12600,12600,0
20240304,174100,1260562460,12600,12600,12600,12600,0
20240304,174000,1260562460,12600,12600,12600,12600,0
20240304,173900,1260562460,12600,12600,12600,12600,0
20240304,173800,1260562460,12600,12600,12600,12600,0
20240304,173700,1260562460,12600,12600,12600,12600,0
20240304,173600,1260562460,12600,12600,12600,12600,0
20240304,173500,1260562460,12600,12600,12600,12600,0
20240304,173400,1260562460,12600,12600,12600,12600,0
20240304,173300,1260562460,12600,12600,12600,12600,0
20240304,173200,1260562460,12600,12600,12600,12600,0
20240304,173100,1260562460,12600,12600,12600,12600,0
20240304,173000,1260562460,12600,12600,12600,12600,0
20240304,172900,1260562460,12600,12600,12600,12600,0
20240304,172800,1260562460,12600,12600,12600,12600,0
20240304,172700,1260562460,12600,12600,12600,12600,0
20240304,172600,1260562460,12600,12600,12600,12600,0
20240304,172500,1260562460,12600,12600,12600,12600,0
20240304,172400,1260562460,12600,12600,12600,12600,0
20240304,172300,1260562460,12600,12600,12600,12600,0
20240304,172200,1260562460,12600,12600,12600,12600,166
20240304,172100,1260562460,12600,12600,12600,12600,0
20240304,172000,1260562460,12600,12600,12600,12600,0
20240304,171900,1260562460,12600,12600,12600,12600,0
20240304,171800,1260562460,12600,12600,12600,12600,0
20240304,171700,1260562460,12600,12600,12600,12600,0
20240304,171600,1260562460,12600,12600,12600,12600,0
20240304,171500,1260562460,12600,12600,12600,12600,0
20240304,171400,1260562460,12600,12600,12600,12600,0
20240304,171300,1260562460,12600,12600,12600,12600,0
20240304,171200,1260562460,12600,12600,12600,12600,0
20240304,171100,1260562460,12600,12600,12600,12600,0
20240304,171000,1260562460,12600,12600,12600,12600,0
20240304,170900,1260562460,12600,12600,12600,12600,0
20240304,170800,1260562460,12600,12600,12600,12600,0
20240304,170700,1260562460,12600,12600,12600,12600,0
20240304,170600,1260562460,12600,12600,12600,12600,0
20240304,170500,1260562460,12600,12600,12600,12600,0
20240304,170400,1260562460,12600,12600,12600,12600,0
20240304,170300,1260562460,12600,12600,12600,12600,0
20240304,170200,1260562460,12600,12600,12600,12600,0
20240304,170100,1260562460,12600,12600,12600,12600,0
20240304,170000,1260562460,12600,12600,12600,12600,0
20240304,165900,1260562460,12600,12600,12600,12600,0
20240304,165800,1260562460,12600,12600,12600,12600,0
20240304,165700,1260562460,12600,12600,12600,12600,0
20240304,165600,1260562460,12600,12600,12600,12600,0
20240304,165500,1260562460,12600,12600,12600,12600,0
20240304,165400,1260562460,12600,12600,12600,12600,0
20240304,165300,1260562460,12600,12600,12600,12600,0
20240304,165200,1260562460,12600,12600,12600,12600,166
20240304,165100,1260562460,12600,12600,12600,12600,0
20240304,165000,1260562460,12600,12600,12600,12600,0
20240304,164900,1260562460,12600,12600,12600,12600,0
20240304,164800,1260562460,12600,12600,12600,12600,0
20240304,164700,1260562460,12600,12600,12600,12600,0
20240304,164600,1260562460,12600,12600,12600,12600,0
20240304,164500,1260562460,12600,12600,12600,12600,0
20240304,164400,1260562460,12600,12600,12600,12600,0
20240304,164300,1260562460,12600,12600,12600,12600,0
20240304,164200,1260562460,12600,12600,12600,12600,0
20240304,164100,1260562460,12600,12600,12600,12600,0
20240304,164000,1260562460,12600,12600,12600,12600,0
20240304,163900,1260562460,12600,12600,12600,12600,0
20240304,163800,1260562460,12600,12600,12600,12600,0
20240304,163700,1260562460,12600,12600,12600,12600,0
20240304,163600,1260562460,12600,12600,12600,12600,0
20240304,163500,1260562460,12600,12600,12600,12600,0
20240304,163400,1260562460,12600,12600,12600,12600,0
20240304,163300,1260562460,12600,12600,12600,12600,0
20240304,163200,1260562460,12600,12600,12600,12600,0
20240304,163100,1260562460,12600,12600,12600,12600,0
20240304,163000,1260562460,12600,12600,12600,12600,0
20240304,162900,1260562460,12600,12600,12600,12600,0
20240304,162800,1260562460,12600,12600,12600,12600,0
20240304,162700,1260562460,12600,12600,12600,12600,0
20240304,162600,1260562460,12600,12600,12600,12600,0
20240304,162500,1260562460,12600,12600,12600,12600,0
20240304,162400,1260562460,12600,12600,12600,12600,0
20240304,162300,1260562460,12600,12600,12600,12600,0
20240304,162200,1260562460,12600,12600,12600,12600,166
20240304,162100,1260562460,12600,12600,12600,12600,0
20240304,162000,1260562460,12600,12600,12600,12600,0
20240304,161900,1260562460,12600,12600,12600,12600,0
20240304,161800,1260562460,12600,12600,12600,12600,0
20240304,161700,1260562460,12600,12600,12600,12600,0
20240304,161600,1260562460,12600,12600,12600,12600,0
20240304,161500,1260562460,12600,12600,12600,12600,0
20240304,161400,1260562460,12600,12600,12600,12600,0
20240304,161300,1260562460,12600,12600,12600,12600,0
20240304,161200,1260562460,12600,12600,12600,12600,0
20240304,161100,1260562460,12600,12600,12600,12600,0
20240304,161000,1260562460,12600,12600,12600,12600,0
20240304,160900,1260562460,12600,12600,12600,12600,0
20240304,160800,1260562460,12600,12600,12600,12600,0
20240304,160700,1260562460,12600,12600,12600,12600,0
20240304,160600,1260562460,12600,12600,12600,12600,0
20240304,160500,1260562460,12600,12600,12600,12600,0
20240304,160400,1260562460,12600,12600,12600,12600,0
20240304,160300,1260562460,12600,12600,12600,12600,0
20240304,160200,1260562460,12600,12600,12600,12600,0
20240304,160100,1260562460,12600,12600,12600,12600,0
20240304,160000,1260562460,12600,12600,12600,12600,0
20240304,155900,1260562460,12600,12600,12600,12600,0
20240304,155800,1260562460,12600,12600,12600,12600,0
20240304,155700,1260562460,12600,12600,12600,12600,0
20240304,155600,1260562460,12600,12600,12600,12600,0
20240304,155500,1260562460,12600,12600,12600,12600,0
20240304,155400,1260562460,12600,12600,12600,12600,0
20240304,155300,1260562460,12600,12600,12600,12600,0
20240304,155200,1260562460,12600,12600,12600,12600,166
20240304,155100,1260562460,12600,12600,12600,12600,0
20240304,155000,1260562460,12600,12600,12600,12600,0
20240304,154900,1260562460,12600,12600,12600,12600,0
20240304,154800,1260562460,12600,12600,12600,12600,0
20240304,154700,1260562460,12600,12600,12600,12600,0
20240304,154600,1260562460,12600,12600,12600,12600,0
20240304,154500,1260562460,12600,12600,12600,12600,0
20240304,154400,1260562460,12600,12600,12600,12600,0
20240304,154300,1260562460,12600,12600,12600,12600,0
20240304,154200,1260562460,12600,12600,12600,12600,0
20240304,154100,1260562460,12600,12600,12600,12600,0
20240304,154000,1260562460,12600,12600,12600,12600,0
20240304,153900,1260562460,12600,12600,12600,12600,0
20240304,153800,1260562460,12600,12600,12600,12600,0
20240304,153700,1260562460,12600,12600,12600,12600,0
20240304,153600,1260562460,12600,12600,12600,12600,0
20240304,153500,1260562460,12600,12600,12600,12600,0
20240304,153400,1260562460,12600,12600,12600,12600,0
20240304,153300,1260562460,12600,12600,12600,12600,0
20240304,153200,1260562460,12600,12600,12600,12600,0
20240304,153100,1260562460,12600,12600,12600,12600,0
20240304,153000,1260562460,12600,12600,12600,12600,166
20240304,152900,1258470860,12600,12600,12600,12600,0
20240304,152800,1258470860,12600,12600,12600,12600,0
20240304,152700,1258470860,12600,12600,12600,12600,0
20240304,152600,1258470860,12600,12600,12600,12600,0
20240304,152500,1258470860,12600,12600,12600,12600,0
20240304,152400,1258470860,12600,12600,12600,12600,0
20240304,152300,1258470860,12600,12600,12600,12600,0
20240304,152200,1258470860,12600,12600,12600,12600,0
20240304,152100,1258470860,12600,12600,12600,12600,0
20240304,152000,1258470860,12600,12600,12600,12600,0
20240304,151900,1258470860,12600,12490,12600,12490,640
20240304,151800,1250448690,12530,12480,12570,12480,94
20240304,151700,1249268580,12480,12480,12580,12480,523
20240304,151600,1242731670,12530,12460,12530,12460,493
20240304,151500,1236573910,12520,12520,12520,12460,414
20240304,151400,1231391350,12520,12460,12520,12460,241
20240304,151300,1228388430,12460,12470,12470,12460,267
20240304,151200,1225060330,12470,12470,12470,12470,0
20240304,151100,1225060330,12470,12490,12530,12470,269
20240304,151000,1221704900,12470,12470,12480,12470,582
20240304,150900,1214447080,12470,12510,12510,12470,943
20240304,150800,1202674820,12510,12510,12510,12510,133
20240304,150700,1201010990,12510,12510,12510,12510,140
20240304,150600,1199259590,12510,12530,12530,12510,157
20240304,150500,1197292540,12530,12530,12530,12530,6
20240304,150400,1197217360,12530,12500,12530,12500,120
20240304,150300,1195716110,12490,12490,12490,12480,766
20240304,150200,1186155320,12490,12490,12490,12490,33
20240304,150100,1185743150,12490,12500,12500,12490,57
20240304,150000,1185030780,12500,12510,12510,12500,113
20240304,145900,1183617330,12500,12500,12500,12500,1
20240304,145800,1183604830,12480,12490,12490,12480,1161
20240304,145700,1169114970,12500,12500,12500,12500,134
20240304,145600,1167439970,12510,12500,12510,12500,37
20240304,145500,1166977210,12490,12500,12500,12490,417
20240304,145400,1161767490,12500,12500,12500,12500,77
20240304,145300,1160804990,12500,12500,12510,12500,90
20240304,145200,1159679730,12500,12490,12500,12480,589
20240304,145100,1152327770,12490,12490,12490,12490,74
20240304,145000,1151403510,12490,12500,12500,12490,130
20240304,144900,1149779230,12500,12500,12500,12500,45
20240304,144800,1149216730,12500,12490,12500,12490,79
20240304,144700,1148229700,12490,12500,12500,12490,324
20240304,144600,1144182190,12490,12480,12490,12480,325
20240304,144500,1140125290,12480,12490,12490,12480,96
20240304,144400,1138926940,12490,12500,12500,12490,276
20240304,144300,1135479360,12490,12490,12490,12490,310
20240304,144200,1131607460,12480,12500,12500,12480,76
20240304,144100,1130658070,12490,12500,12500,12480,139
20240304,144000,1128921570,12500,12500,12510,12500,104
20240304,143900,1127621470,12500,12490,12500,12480,593
20240304,143800,1120214820,12470,12470,12470,12470,0
20240304,143700,1120214820,12470,12490,12490,12470,482
20240304,143600,1114198890,12490,12500,12500,12490,286
20240304,143500,1110626530,12500,12500,12500,12500,32
20240304,143400,1110226530,12500,12500,12500,12500,316
20240304,143300,1106276530,12510,12520,12520,12510,157
20240304,143200,1104312430,12510,12510,12510,12510,235
20240304,143100,1101372580,12500,12510,12510,12500,376
20240304,143000,1096671900,12510,12510,12510,12510,32
20240304,142900,1096271580,12510,12520,12520,12510,211
20240304,142800,1093631920,12520,12510,12520,12510,319
20240304,142700,1089640820,12520,12520,12520,12520,121
20240304,142600,1088125900,12510,12520,12520,12510,58
20240304,142500,1087400010,12510,12510,12510,12510,0
20240304,142400,1087400010,12510,12520,12520,12510,356
20240304,142300,1082945700,12520,12560,12560,12520,260
20240304,142200,1079681920,12570,12570,12570,12570,48
20240304,142100,1079078560,12580,12580,12590,12580,397
20240304,142000,1074084280,12580,12590,12590,12580,139
20240304,141900,1072335320,12580,12590,12590,12580,301
20240304,141800,1068548260,12580,12580,12580,12580,256
20240304,141700,1065327780,12590,12590,12590,12590,67
20240304,141600,1064484250,12590,12590,12590,12590,334
20240304,141500,1060279190,12590,12590,12590,12590,33
20240304,141400,1059863720,12600,12590,12600,12590,317
20240304,141300,1055870240,12580,12590,12590,12580,278
20240304,141200,1052372690,12590,12590,12590,12590,17
20240304,141100,1052158660,12590,12590,12590,12580,447
20240304,141000,1046534590,12590,12600,12600,12590,90
20240304,140900,1045400990,12600,12600,12600,12580,408
20240304,140800,1040261740,12590,12590,12590,12590,18
20240304,140700,1040035120,12590,12600,12610,12590,88
20240304,140600,1038926750,12610,12620,12620,12610,253
20240304,140500,1035735090,12630,12600,12630,12600,835
20240304,140400,1025212100,12600,12580,12600,12580,452
20240304,140300,1019523750,12580,12590,12590,12580,101
20240304,140200,1018252470,12570,12600,12600,12570,195
20240304,140100,1015798570,12580,12600,12600,12580,34
20240304,140000,1015370390,12580,12580,12610,12580,831
20240304,135900,1004903130,12570,12570,12570,12570,246
20240304,135800,1001810910,12570,12560,12580,12560,325
20240304,135700,997728330,12560,12520,12560,12520,563
20240304,135600,990670520,12510,12510,12510,12510,308
20240304,135500,986817440,12510,12510,12510,12510,268
20240304,135400,983464760,12510,12510,12520,12510,45
20240304,135300,982901560,12510,12510,12510,12510,278
20240304,135200,979423780,12500,12510,12510,12500,31
20240304,135100,979035990,12510,12510,12510,12510,117
20240304,135000,977572320,12510,12470,12510,12450,1287
20240304,134900,961540460,12480,12480,12480,12480,50
20240304,134800,960916460,12490,12480,12490,12480,229
20240304,134700,958058440,12480,12490,12490,12480,92
20240304,134600,956910100,12490,12490,12490,12490,189
20240304,134500,954549490,12490,12490,12490,12490,63
20240304,134400,953762620,12490,12500,12500,12490,112
20240304,134300,952363470,12500,12500,12500,12500,31
20240304,134200,951975970,12490,12470,12490,12470,204
20240304,134100,949430140,12470,12480,12480,12470,264
20240304,134000,946137890,12480,12470,12480,12470,20
20240304,133900,945888320,12460,12460,12470,12450,365
20240304,133800,941340210,12470,12480,12480,12470,110
20240304,133700,939968200,12470,12490,12500,12470,20
20240304,133600,939718330,12500,12510,12510,12500,398
20240304,133500,934743160,12510,12500,12510,12500,37
20240304,133400,934280350,12510,12510,12510,12510,83
20240304,133300,933242020,12520,12520,12520,12510,364
20240304,133200,928684840,12530,12520,12530,12520,107
20240304,133100,927344530,12520,12520,12520,12520,5
20240304,133000,927281930,12510,12510,12510,12510,1
20240304,132900,927269420,12550,12550,12550,12550,18
20240304,132800,927043520,12560,12500,12560,12470,1243
20240304,132700,911522190,12480,12480,12480,12480,120
20240304,132600,910024590,12480,12490,12490,12480,380
20240304,132500,905280140,12490,12490,12490,12490,97
20240304,132400,904068610,12490,12490,12490,12490,65
20240304,132300,903256760,12500,12500,12500,12500,17
20240304,132200,903044260,12510,12510,12510,12510,1
20240304,132100,903031750,12470,12470,12470,12470,0
20240304,132000,903031750,12470,12560,12560,12470,392
20240304,131900,898133360,12560,12560,12560,12560,31
20240304,131800,897744000,12560,12570,12570,12520,374
20240304,131700,893048800,12580,12580,12580,12580,18
20240304,131600,892822360,12590,12500,12600,12500,116
20240304,131500,891362270,12500,12500,12500,12490,983
20240304,131400,879077390,12440,12440,12440,12440,234
20240304,131300,876166430,12430,12430,12430,12430,314
20240304,131200,872263410,12430,12420,12430,12420,288
20240304,131100,868685970,12430,12430,12430,12430,32
20240304,131000,868288210,12430,12430,12430,12430,269
20240304,130900,864944540,12430,12420,12430,12420,310
20240304,130800,861093560,12430,12430,12430,12420,647
20240304,130700,853056370,12430,12440,12440,12430,184
20240304,130600,850768930,12430,12430,12430,12430,55
20240304,130500,850085280,12430,12440,12440,12430,451
20240304,130400,844479040,12430,12440,12440,12430,170
20240304,130300,842365270,12500,12430,12500,12430,279
20240304,130200,838896980,12430,12430,12430,12430,414
20240304,130100,833750960,12420,12430,12430,12420,114
20240304,130000,832334490,12420,12430,12430,12420,306
20240304,125900,828533760,12430,12430,12440,12420,939
20240304,125800,816868440,12440,12450,12450,12440,190
20240304,125700,814504520,12450,12470,12470,12450,237
20240304,125600,811553170,12470,12470,12470,12470,5
20240304,125500,811490820,12490,12480,12490,12480,63
20240304,125400,810704260,12480,12480,12500,12480,110
20240304,125300,809330360,12480,12500,12500,12480,310
20240304,125200,805455560,12460,12460,12460,12460,0
20240304,125100,805455560,12460,12460,12460,12460,0
20240304,125000,805455560,12460,12460,12460,12460,10
20240304,124900,805330960,12480,12460,12480,12450,315
20240304,124800,801406360,12440,12460,12470,12440,687
20240304,124700,792849180,12460,12460,12470,12460,841
20240304,124600,782370010,12460,12470,12470,12460,241
20240304,124500,779367040,12470,12460,12470,12460,56
20240304,124400,778668800,12470,12480,12480,12470,183
20240304,124300,776386480,12470,12480,12480,12470,256
20240304,124200,773194060,12480,12480,12480,12480,83
20240304,124100,772158220,12490,12490,12490,12490,47
20240304,124000,771571190,12490,12490,12490,12490,31
20240304,123900,771184000,12490,12490,12490,12490,41
20240304,123800,770671910,12500,12490,12500,12490,35
20240304,123700,770234440,12490,12470,12490,12470,216
20240304,123600,767540360,12470,12470,12470,12470,133
20240304,123500,765881850,12480,12470,12480,12470,437
20240304,123400,760431550,12480,12480,12480,12480,31
20240304,123300,760044670,12480,12500,12500,12480,559
20240304,123200,753067600,12500,12500,12500,12500,0
20240304,123100,753067600,12500,12490,12500,12490,493
20240304,123000,746908420,12500,12500,12500,12500,115
20240304,122900,745470920,12500,12490,12500,12490,46
20240304,122800,744895970,12490,12500,12500,12490,288
20240304,122700,741298840,12500,12490,12500,12490,311
20240304,122600,737414140,12500,12500,12500,12500,34
20240304,122500,736989140,12490,12490,12490,12490,295
20240304,122400,733304590,12510,12490,12510,12490,84
20240304,122300,732255070,12490,12510,12510,12490,366
20240304,122200,727682260,12500,12510,12510,12500,205
20240304,122100,725117880,12510,12510,12520,12510,284
20240304,122000,721564730,12520,12530,12530,12510,273
20240304,121900,718146500,12520,12530,12530,12520,281
20240304,121800,714626070,12540,12540,12540,12540,153
20240304,121700,712707450,12550,12560,12560,12550,175
20240304,121600,710511190,12560,12560,12560,12560,144
20240304,121500,708702550,12560,12560,12560,12560,66
20240304,121400,707873590,12570,12580,12580,12560,344
20240304,121300,703548410,12580,12580,12580,12580,111
20240304,121200,702152030,12580,12540,12580,12540,31
20240304,121100,701763250,12530,12530,12530,12530,0
20240304,121000,701763250,12530,12520,12530,12520,796
20240304,120900,691797260,12530,12580,12580,12530,130
20240304,120800,690165950,12600,12600,12600,12600,0
20240304,120700,690165950,12600,12600,12600,12600,0
20240304,120600,690165950,12600,12600,12600,12600,0
20240304,120500,690165950,12600,12510,12600,12510,1200
20240304,120400,675084530,12470,12470,12470,12470,0
20240304,120300,675084530,12470,12540,12540,12470,539
20240304,120200,668355390,12540,12540,12540,12540,70
20240304,120100,667477590,12590,12550,12590,12540,378
20240304,120000,662721570,12550,12570,12570,12550,131
20240304,115900,661076900,12600,12640,12640,12600,91
20240304,115800,659928660,12570,12570,12660,12570,130
20240304,115700,658288300,12560,12550,12560,12550,323
20240304,115600,654234430,12540,12540,12540,12540,31
20240304,115500,653845690,12530,12530,12530,12530,262
20240304,115400,650562830,12530,12530,12530,12530,342
20240304,115300,646277570,12480,12480,12480,12480,0
20240304,115200,646277570,12480,12500,12500,12480,38
20240304,115100,645802640,12540,12540,12540,12530,301
20240304,115000,642030670,12500,12430,12500,12430,1336
20240304,114900,625359470,12430,12440,12440,12430,44
20240304,114800,624812240,12430,12430,12430,12430,351
20240304,114700,620449310,12440,12430,12440,12430,514
20240304,114600,614059970,12430,12440,12440,12430,484
20240304,114500,608041650,12440,12440,12440,12440,32
20240304,114400,607643570,12440,12440,12440,12440,227
20240304,114300,604819690,12440,12430,12440,12430,308
20240304,114200,600990940,12440,12440,12440,12440,35
20240304,114100,600555540,12440,12440,12440,12440,126
20240304,114000,598988100,12430,12450,12450,12430,171
20240304,113900,596860840,12440,12440,12440,12440,234
20240304,113800,593949880,12440,12450,12450,12440,106
20240304,113700,592630920,12440,12450,12450,12440,329
20240304,113600,588538000,12450,12450,12450,12450,31
20240304,113500,588152050,12440,12440,12440,12430,692
20240304,113400,579546730,12440,12440,12440,12440,36
20240304,113300,579098890,12440,12440,12450,12440,544
20240304,113200,572331220,12440,12440,12450,12440,306
20240304,113100,568524260,12450,12450,12450,12450,0
20240304,113000,568524260,12450,12470,12470,12440,1625
20240304,112900,548297610,12470,12460,12470,12460,270
20240304,112800,544933090,12460,12470,12470,12460,116
20240304,112700,543486620,12470,12470,12470,12470,376
20240304,112600,538797900,12480,12480,12480,12480,32
20240304,112500,538398540,12480,12480,12480,12480,155
20240304,112400,536464140,12490,12500,12500,12490,119
20240304,112300,534977780,12500,12480,12500,12480,325
20240304,112200,530919670,12470,12480,12480,12470,297
20240304,112100,527215750,12480,12480,12480,12480,156
20240304,112000,525268870,12490,12490,12490,12490,5
20240304,111900,525206420,12490,12480,12490,12480,275
20240304,111800,521774100,12490,12490,12490,12490,36
20240304,111700,521324460,12490,12490,12490,12490,91
20240304,111600,520187870,12500,12500,12500,12490,291
20240304,111500,516553210,12500,12490,12500,12490,320
20240304,111400,512556110,12500,12480,12500,12480,13
20240304,111300,512393850,12480,12460,12480,12460,487
20240304,111200,506320720,12460,12470,12470,12460,127
20240304,111100,504737980,12460,12470,12480,12460,531
20240304,111000,498120450,12470,12490,12490,12470,977
20240304,110900,485931680,12500,12500,12500,12490,274
20240304,110800,482509000,12500,12500,12500,12500,43
20240304,110700,481971500,12510,12500,12510,12500,200
20240304,110600,479471490,12500,12500,12500,12490,299
20240304,110500,475736360,12500,12500,12500,12500,38
20240304,110400,475261360,12500,12510,12510,12500,149
20240304,110300,473398540,12500,12510,12510,12500,234
20240304,110200,470473490,12510,12510,12510,12510,31
20240304,110100,470085680,12510,12520,12520,12500,494
20240304,110000,463905560,12520,12520,12520,12510,34
20240304,105900,463479920,12520,12520,12530,12520,74
20240304,105800,462553110,12560,12560,12560,12560,0
20240304,105700,462553110,12560,12560,12560,12560,1
20240304,105600,462540550,12530,12550,12550,12530,316
20240304,105500,458578490,12570,12540,12570,12540,21
20240304,105400,458315120,12590,12590,12590,12590,1
20240304,105300,458302530,12540,12550,12550,12540,195
20240304,105200,455856920,12540,12540,12540,12540,0
20240304,105100,455856920,12540,12540,12540,12540,276
20240304,105000,452395880,12540,12490,12540,12490,1513
20240304,104900,433463580,12500,12510,12510,12500,584
20240304,104800,426162840,12520,12520,12520,12520,31
20240304,104700,425774720,12510,12510,12510,12510,78
20240304,104600,424798940,12510,12500,12510,12500,384
20240304,104500,419996740,12500,12510,12510,12500,363
20240304,104400,415458510,12500,12540,12540,12500,201
20240304,104300,412943520,12550,12550,12550,12550,0
20240304,104200,412943520,12550,12580,12580,12550,64
20240304,104100,412140130,12580,12590,12590,12580,38
20240304,104000,411661770,12590,12600,12600,12590,504
20240304,103900,405312440,12590,12600,12600,12590,30
20240304,103800,404934540,12600,12600,12600,12600,0
20240304,103700,404934540,12600,12590,12600,12590,356
20240304,103600,400449530,12580,12550,12580,12550,131
20240304,103500,398803610,12550,12510,12550,12510,351
20240304,103400,394399150,12510,12500,12510,12500,271
20240304,103300,391011330,12500,12490,12500,12490,299
20240304,103200,387276790,12500,12490,12500,12490,2
20240304,103100,387251800,12490,12470,12490,12470,469
20240304,103000,381399510,12470,12470,12470,12470,97
20240304,102900,380189920,12470,12480,12480,12470,232
20240304,102800,377296870,12480,12470,12480,12470,147
20240304,102700,375462620,12460,12460,12470,12460,597
20240304,102600,368021310,12460,12470,12470,12460,122
20240304,102500,366500870,12460,12460,12460,12460,0
20240304,102400,366500870,12460,12490,12490,12460,492
20240304,102300,360365500,12480,12490,12490,12480,46
20240304,102200,359791110,12500,12500,12500,12500,0
20240304,102100,359791110,12500,12500,12500,12470,251
20240304,102000,356654270,12500,12510,12510,12500,23
20240304,101900,356366570,12540,12570,12570,12540,7
20240304,101800,356278760,12540,12420,12540,12420,617
20240304,101700,348608140,12420,12430,12430,12420,489
20240304,101600,342531940,12430,12430,12430,12420,1323
20240304,101500,326089690,12430,12430,12430,12430,217
20240304,101400,323392380,12430,12430,12440,12430,439
20240304,101300,317935130,12420,12440,12440,12420,594
20240304,101200,310550200,12450,12460,12460,12440,1521
20240304,101100,291610960,12470,12480,12480,12470,769
20240304,101000,282021330,12480,12480,12480,12480,244
20240304,100900,278976210,12480,12480,12480,12480,54
20240304,100800,278302290,12480,12480,12490,12480,121
20240304,100700,276791210,12490,12500,12500,12490,794
20240304,100600,266870010,12520,12510,12530,12500,1271
20240304,100500,250975860,12530,12550,12550,12520,874
20240304,100400,240021340,12560,12610,12610,12560,325
20240304,100300,235936890,12560,12560,12560,12560,135
20240304,100200,234241290,12630,12630,12630,12630,0
20240304,100100,234241290,12630,12630,12630,12630,2
20240304,100000,234216030,12600,12630,12630,12600,20
20240304,095900,233964000,12540,12520,12540,12520,504
20240304,095800,227651220,12510,12510,12520,12510,310
20240304,095700,223772620,12510,12520,12520,12510,452
20240304,095600,218117110,12520,12530,12530,12520,148
20240304,095500,216263950,12520,12520,12520,12520,130
20240304,095400,214636350,12520,12510,12520,12510,169
20240304,095300,212520600,12510,12520,12520,12510,387
20240304,095200,207678110,12520,12550,12550,12520,1237
20240304,095100,192177810,12560,12570,12570,12550,921
20240304,095000,180614030,12580,12590,12600,12580,203
20240304,094900,178058260,12590,12600,12600,12590,64
20240304,094800,177252490,12590,12590,12590,12590,82
20240304,094700,176220110,12590,12600,12600,12590,328
20240304,094600,172089490,12590,12570,12590,12570,23
20240304,094500,171800340,12570,12610,12610,12570,82
20240304,094400,170769560,12580,12560,12580,12560,726
20240304,094300,161643990,12560,12570,12570,12560,243
20240304,094200,158590260,12560,12570,12570,12550,614
20240304,094100,150882500,12550,12560,12560,12550,413
20240304,094000,145695520,12570,12580,12580,12570,81
20240304,093900,144677330,12570,12610,12610,12570,925
20240304,093800,133032510,12610,12610,12610,12610,0
20240304,093700,133032510,12610,12640,12640,12610,257
20240304,093600,129789200,12640,12640,12640,12640,51
20240304,093500,129144560,12730,12730,12730,12730,629
20240304,093400,121137390,12730,12630,12730,12630,301
20240304,093300,117320670,12630,12620,12630,12620,751
20240304,093200,107840340,12620,12620,12620,12580,16
20240304,093100,107638480,12580,12610,12620,12580,313
20240304,093000,103700630,12590,12630,12630,12570,1336
20240304,092900,86876320,12640,12690,12690,12640,398
20240304,092800,81839310,12690,12710,12710,12690,20
20240304,092700,81585280,12710,12670,12710,12670,288
20240304,092600,77933270,12650,12770,12770,12630,2148
20240304,092500,50673110,12760,12760,12760,12760,0
20240304,092400,50673110,12760,12780,12780,12760,36
20240304,092300,50213200,12780,12800,12800,12780,2
20240304,092200,50187620,12770,12760,12770,12760,495
20240304,092100,43869570,12760,12760,12760,12750,340
20240304,092000,39534530,12750,12770,12770,12750,149
20240304,091900,37632950,12820,12820,12820,12820,0
20240304,091800,37632950,12820,12770,12820,12770,51
20240304,091700,36981630,12770,12770,12770,12750,339
20240304,091600,32657580,12800,12810,12810,12800,194
20240304,091500,30174040,12840,12810,12840,12810,84
20240304,091400,29097640,12810,12840,12840,12810,308
20240304,091300,25146260,12860,12850,12860,12830,257
20240304,091200,21841830,12850,12850,12850,12830,36
20240304,091100,21379530,12870,12840,12870,12840,50
20240304,091000,20737290,12840,12830,12850,12830,515
20240304,090900,14122140,12830,12850,12850,12830,49
20240304,090800,13492930,12830,12830,12840,12830,387
20240304,090700,8524930,12810,12820,12820,12810,20
20240304,090600,8268630,12800,12810,12810,12800,353
20240304,090500,3747030,12800,12800,12800,12800,119
20240304,090400,2223830,12800,12800,12800,12800,1
20240304,090300,2211030,12770,12770,12770,12770,0
20240304,090200,2211030,12770,12790,12800,12770,173
20240304,090100,0,12770,12770,12770,12770,0
20240304,090000,0,12770,12770,12770,12770,0