KissMeData/087600/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,195500,887311990,10380,10380,10380,10380,2062
20240304,195400,887311990,10380,10380,10380,10380,0
20240304,195300,887311990,10380,10380,10380,10380,0
20240304,195200,887311990,10380,10380,10380,10380,0
20240304,195100,887311990,10380,10380,10380,10380,0
20240304,195000,887311990,10380,10380,10380,10380,0
20240304,194900,887311990,10380,10380,10380,10380,0
20240304,194800,887311990,10380,10380,10380,10380,0
20240304,194700,887311990,10380,10380,10380,10380,0
20240304,194600,887311990,10380,10380,10380,10380,0
20240304,194500,887311990,10380,10380,10380,10380,0
20240304,194400,887311990,10380,10380,10380,10380,0
20240304,194300,887311990,10380,10380,10380,10380,0
20240304,194200,887311990,10380,10380,10380,10380,0
20240304,194100,887311990,10380,10380,10380,10380,0
20240304,194000,887311990,10380,10380,10380,10380,0
20240304,193900,887311990,10380,10380,10380,10380,0
20240304,193800,887311990,10380,10380,10380,10380,0
20240304,193700,887311990,10380,10380,10380,10380,0
20240304,193600,887311990,10380,10380,10380,10380,0
20240304,193500,887311990,10380,10380,10380,10380,0
20240304,193400,887311990,10380,10380,10380,10380,0
20240304,193300,887311990,10380,10380,10380,10380,0
20240304,193200,887311990,10380,10380,10380,10380,0
20240304,193100,887311990,10380,10380,10380,10380,0
20240304,193000,887311990,10380,10380,10380,10380,0
20240304,192900,887311990,10380,10380,10380,10380,0
20240304,192800,887311990,10380,10380,10380,10380,0
20240304,192700,887311990,10380,10380,10380,10380,0
20240304,192600,887311990,10380,10380,10380,10380,0
20240304,192500,887311990,10380,10380,10380,10380,2062
20240304,192400,887311990,10380,10380,10380,10380,0
20240304,192300,887311990,10380,10380,10380,10380,0
20240304,192200,887311990,10380,10380,10380,10380,0
20240304,192100,887311990,10380,10380,10380,10380,0
20240304,192000,887311990,10380,10380,10380,10380,0
20240304,191900,887311990,10380,10380,10380,10380,0
20240304,191800,887311990,10380,10380,10380,10380,0
20240304,191700,887311990,10380,10380,10380,10380,0
20240304,191600,887311990,10380,10380,10380,10380,0
20240304,191500,887311990,10380,10380,10380,10380,0
20240304,191400,887311990,10380,10380,10380,10380,0
20240304,191300,887311990,10380,10380,10380,10380,0
20240304,191200,887311990,10380,10380,10380,10380,0
20240304,191100,887311990,10380,10380,10380,10380,0
20240304,191000,887311990,10380,10380,10380,10380,0
20240304,190900,887311990,10380,10380,10380,10380,0
20240304,190800,887311990,10380,10380,10380,10380,0
20240304,190700,887311990,10380,10380,10380,10380,0
20240304,190600,887311990,10380,10380,10380,10380,0
20240304,190500,887311990,10380,10380,10380,10380,0
20240304,190400,887311990,10380,10380,10380,10380,0
20240304,190300,887311990,10380,10380,10380,10380,0
20240304,190200,887311990,10380,10380,10380,10380,0
20240304,190100,887311990,10380,10380,10380,10380,0
20240304,190000,887311990,10380,10380,10380,10380,0
20240304,185900,887311990,10380,10380,10380,10380,0
20240304,185800,887311990,10380,10380,10380,10380,0
20240304,185700,887311990,10380,10380,10380,10380,0
20240304,185600,887311990,10380,10380,10380,10380,0
20240304,185500,887311990,10380,10380,10380,10380,2062
20240304,185400,887311990,10380,10380,10380,10380,0
20240304,185300,887311990,10380,10380,10380,10380,0
20240304,185200,887311990,10380,10380,10380,10380,0
20240304,185100,887311990,10380,10380,10380,10380,0
20240304,185000,887311990,10380,10380,10380,10380,0
20240304,184900,887311990,10380,10380,10380,10380,0
20240304,184800,887311990,10380,10380,10380,10380,0
20240304,184700,887311990,10380,10380,10380,10380,0
20240304,184600,887311990,10380,10380,10380,10380,0
20240304,184500,887311990,10380,10380,10380,10380,0
20240304,184400,887311990,10380,10380,10380,10380,0
20240304,184300,887311990,10380,10380,10380,10380,0
20240304,184200,887311990,10380,10380,10380,10380,0
20240304,184100,887311990,10380,10380,10380,10380,0
20240304,184000,887311990,10380,10380,10380,10380,0
20240304,183900,887311990,10380,10380,10380,10380,0
20240304,183800,887311990,10380,10380,10380,10380,0
20240304,183700,887311990,10380,10380,10380,10380,0
20240304,183600,887311990,10380,10380,10380,10380,0
20240304,183500,887311990,10380,10380,10380,10380,0
20240304,183400,887311990,10380,10380,10380,10380,0
20240304,183300,887311990,10380,10380,10380,10380,0
20240304,183200,887311990,10380,10380,10380,10380,0
20240304,183100,887311990,10380,10380,10380,10380,0
20240304,183000,887311990,10380,10380,10380,10380,0
20240304,182900,887311990,10380,10380,10380,10380,0
20240304,182800,887311990,10380,10380,10380,10380,0
20240304,182700,887311990,10380,10380,10380,10380,0
20240304,182600,887311990,10380,10380,10380,10380,0
20240304,182500,887311990,10380,10380,10380,10380,2062
20240304,182400,887311990,10380,10380,10380,10380,0
20240304,182300,887311990,10380,10380,10380,10380,0
20240304,182200,887311990,10380,10380,10380,10380,0
20240304,182100,887311990,10380,10380,10380,10380,0
20240304,182000,887311990,10380,10380,10380,10380,0
20240304,181900,887311990,10380,10380,10380,10380,0
20240304,181800,887311990,10380,10380,10380,10380,0
20240304,181700,887311990,10380,10380,10380,10380,0
20240304,181600,887311990,10380,10380,10380,10380,0
20240304,181500,887311990,10380,10380,10380,10380,0
20240304,181400,887311990,10380,10380,10380,10380,0
20240304,181300,887311990,10380,10380,10380,10380,0
20240304,181200,887311990,10380,10380,10380,10380,0
20240304,181100,887311990,10380,10380,10380,10380,0
20240304,181000,887311990,10380,10380,10380,10380,0
20240304,180900,887311990,10380,10380,10380,10380,0
20240304,180800,887311990,10380,10380,10380,10380,0
20240304,180700,887311990,10380,10380,10380,10380,0
20240304,180600,887311990,10380,10380,10380,10380,0
20240304,180500,887311990,10380,10380,10380,10380,0
20240304,180400,887311990,10380,10380,10380,10380,0
20240304,180300,887311990,10380,10380,10380,10380,0
20240304,180200,887311990,10380,10380,10380,10380,0
20240304,180100,887311990,10380,10380,10380,10380,0
20240304,180000,887311990,10380,10380,10380,10380,0
20240304,175900,887311990,10380,10380,10380,10380,0
20240304,175800,887311990,10380,10380,10380,10380,0
20240304,175700,887311990,10380,10380,10380,10380,0
20240304,175600,887311990,10380,10380,10380,10380,0
20240304,175500,887311990,10380,10380,10380,10380,2062
20240304,175400,887311990,10380,10380,10380,10380,0
20240304,175300,887311990,10380,10380,10380,10380,0
20240304,175200,887311990,10380,10380,10380,10380,0
20240304,175100,887311990,10380,10380,10380,10380,0
20240304,175000,887311990,10380,10380,10380,10380,0
20240304,174900,887311990,10380,10380,10380,10380,0
20240304,174800,887311990,10380,10380,10380,10380,0
20240304,174700,887311990,10380,10380,10380,10380,0
20240304,174600,887311990,10380,10380,10380,10380,0
20240304,174500,887311990,10380,10380,10380,10380,0
20240304,174400,887311990,10380,10380,10380,10380,0
20240304,174300,887311990,10380,10380,10380,10380,0
20240304,174200,887311990,10380,10380,10380,10380,0
20240304,174100,887311990,10380,10380,10380,10380,0
20240304,174000,887311990,10380,10380,10380,10380,0
20240304,173900,887311990,10380,10380,10380,10380,0
20240304,173800,887311990,10380,10380,10380,10380,0
20240304,173700,887311990,10380,10380,10380,10380,0
20240304,173600,887311990,10380,10380,10380,10380,0
20240304,173500,887311990,10380,10380,10380,10380,0
20240304,173400,887311990,10380,10380,10380,10380,0
20240304,173300,887311990,10380,10380,10380,10380,0
20240304,173200,887311990,10380,10380,10380,10380,0
20240304,173100,887311990,10380,10380,10380,10380,0
20240304,173000,887311990,10380,10380,10380,10380,0
20240304,172900,887311990,10380,10380,10380,10380,0
20240304,172800,887311990,10380,10380,10380,10380,0
20240304,172700,887311990,10380,10380,10380,10380,0
20240304,172600,887311990,10380,10380,10380,10380,0
20240304,172500,887311990,10380,10380,10380,10380,2062
20240304,172400,887311990,10380,10380,10380,10380,0
20240304,172300,887311990,10380,10380,10380,10380,0
20240304,172200,887311990,10380,10380,10380,10380,0
20240304,172100,887311990,10380,10380,10380,10380,0
20240304,172000,887311990,10380,10380,10380,10380,0
20240304,171900,887311990,10380,10380,10380,10380,0
20240304,171800,887311990,10380,10380,10380,10380,0
20240304,171700,887311990,10380,10380,10380,10380,0
20240304,171600,887311990,10380,10380,10380,10380,0
20240304,171500,887311990,10380,10380,10380,10380,0
20240304,171400,887311990,10380,10380,10380,10380,0
20240304,171300,887311990,10380,10380,10380,10380,0
20240304,171200,887311990,10380,10380,10380,10380,0
20240304,171100,887311990,10380,10380,10380,10380,0
20240304,171000,887311990,10380,10380,10380,10380,0
20240304,170900,887311990,10380,10380,10380,10380,0
20240304,170800,887311990,10380,10380,10380,10380,0
20240304,170700,887311990,10380,10380,10380,10380,0
20240304,170600,887311990,10380,10380,10380,10380,0
20240304,170500,887311990,10380,10380,10380,10380,0
20240304,170400,887311990,10380,10380,10380,10380,0
20240304,170300,887311990,10380,10380,10380,10380,0
20240304,170200,887311990,10380,10380,10380,10380,0
20240304,170100,887311990,10380,10380,10380,10380,0
20240304,170000,887311990,10380,10380,10380,10380,0
20240304,165900,887311990,10380,10380,10380,10380,0
20240304,165800,887311990,10380,10380,10380,10380,0
20240304,165700,887311990,10380,10380,10380,10380,0
20240304,165600,887311990,10380,10380,10380,10380,0
20240304,165500,887311990,10380,10380,10380,10380,2062
20240304,165400,887311990,10380,10380,10380,10380,0
20240304,165300,887311990,10380,10380,10380,10380,0
20240304,165200,887311990,10380,10380,10380,10380,0
20240304,165100,887311990,10380,10380,10380,10380,0
20240304,165000,887311990,10380,10380,10380,10380,0
20240304,164900,887311990,10380,10380,10380,10380,0
20240304,164800,887311990,10380,10380,10380,10380,0
20240304,164700,887311990,10380,10380,10380,10380,0
20240304,164600,887311990,10380,10380,10380,10380,0
20240304,164500,887311990,10380,10380,10380,10380,0
20240304,164400,887311990,10380,10380,10380,10380,0
20240304,164300,887311990,10380,10380,10380,10380,0
20240304,164200,887311990,10380,10380,10380,10380,0
20240304,164100,887311990,10380,10380,10380,10380,0
20240304,164000,887311990,10380,10380,10380,10380,0
20240304,163900,887311990,10380,10380,10380,10380,0
20240304,163800,887311990,10380,10380,10380,10380,0
20240304,163700,887311990,10380,10380,10380,10380,0
20240304,163600,887311990,10380,10380,10380,10380,0
20240304,163500,887311990,10380,10380,10380,10380,0
20240304,163400,887311990,10380,10380,10380,10380,0
20240304,163300,887311990,10380,10380,10380,10380,0
20240304,163200,887311990,10380,10380,10380,10380,0
20240304,163100,887311990,10380,10380,10380,10380,0
20240304,163000,887311990,10380,10380,10380,10380,0
20240304,162900,887311990,10380,10380,10380,10380,0
20240304,162800,887311990,10380,10380,10380,10380,0
20240304,162700,887311990,10380,10380,10380,10380,0
20240304,162600,887311990,10380,10380,10380,10380,0
20240304,162500,887311990,10380,10380,10380,10380,2062
20240304,162400,887311990,10380,10380,10380,10380,0
20240304,162300,887311990,10380,10380,10380,10380,0
20240304,162200,887311990,10380,10380,10380,10380,0
20240304,162100,887311990,10380,10380,10380,10380,0
20240304,162000,887311990,10380,10380,10380,10380,0
20240304,161900,887311990,10380,10380,10380,10380,0
20240304,161800,887311990,10380,10380,10380,10380,0
20240304,161700,887311990,10380,10380,10380,10380,0
20240304,161600,887311990,10380,10380,10380,10380,0
20240304,161500,887311990,10380,10380,10380,10380,0
20240304,161400,887311990,10380,10380,10380,10380,0
20240304,161300,887311990,10380,10380,10380,10380,0
20240304,161200,887311990,10380,10380,10380,10380,0
20240304,161100,887311990,10380,10380,10380,10380,0
20240304,161000,887311990,10380,10380,10380,10380,0
20240304,160900,887311990,10380,10380,10380,10380,0
20240304,160800,887311990,10380,10380,10380,10380,0
20240304,160700,887311990,10380,10380,10380,10380,0
20240304,160600,887311990,10380,10380,10380,10380,0
20240304,160500,887311990,10380,10380,10380,10380,0
20240304,160400,887311990,10380,10380,10380,10380,0
20240304,160300,887311990,10380,10380,10380,10380,0
20240304,160200,887311990,10380,10380,10380,10380,0
20240304,160100,887311990,10380,10380,10380,10380,0
20240304,160000,887311990,10380,10380,10380,10380,0
20240304,155900,887311990,10380,10380,10380,10380,0
20240304,155800,887311990,10380,10380,10380,10380,0
20240304,155700,887311990,10380,10380,10380,10380,0
20240304,155600,887311990,10380,10380,10380,10380,0
20240304,155500,887311990,10380,10380,10380,10380,2062
20240304,155400,887311990,10380,10380,10380,10380,0
20240304,155300,887311990,10380,10380,10380,10380,0
20240304,155200,887311990,10380,10380,10380,10380,0
20240304,155100,887311990,10380,10380,10380,10380,0
20240304,155000,887311990,10380,10380,10380,10380,0
20240304,154900,887311990,10380,10380,10380,10380,0
20240304,154800,887311990,10380,10380,10380,10380,0
20240304,154700,887311990,10380,10380,10380,10380,0
20240304,154600,887311990,10380,10380,10380,10380,0
20240304,154500,887311990,10380,10380,10380,10380,0
20240304,154400,887311990,10380,10380,10380,10380,0
20240304,154300,887311990,10380,10380,10380,10380,0
20240304,154200,887311990,10380,10380,10380,10380,0
20240304,154100,887311990,10380,10380,10380,10380,0
20240304,154000,887311990,10380,10380,10380,10380,0
20240304,153900,887311990,10380,10380,10380,10380,0
20240304,153800,887311990,10380,10380,10380,10380,0
20240304,153700,887311990,10380,10380,10380,10380,0
20240304,153600,887311990,10380,10380,10380,10380,0
20240304,153500,887311990,10380,10380,10380,10380,0
20240304,153400,887311990,10380,10380,10380,10380,0
20240304,153300,887311990,10380,10380,10380,10380,0
20240304,153200,887311990,10380,10380,10380,10380,0
20240304,153100,887311990,10380,10380,10380,10380,0
20240304,153000,887311990,10380,10380,10380,10380,2062
20240304,152900,865908430,10300,10300,10300,10300,0
20240304,152800,865908430,10300,10300,10300,10300,0
20240304,152700,865908430,10300,10300,10300,10300,0
20240304,152600,865908430,10300,10300,10300,10300,0
20240304,152500,865908430,10300,10300,10300,10300,0
20240304,152400,865908430,10300,10300,10300,10300,0
20240304,152300,865908430,10300,10300,10300,10300,0
20240304,152200,865908430,10300,10300,10300,10300,0
20240304,152100,865908430,10300,10300,10300,10300,0
20240304,152000,865908430,10300,10300,10300,10300,0
20240304,151900,865908430,10300,10330,10330,10300,306
20240304,151800,862753600,10320,10300,10320,10300,92
20240304,151700,861804610,10300,10300,10300,10300,5
20240304,151600,861753110,10300,10310,10310,10300,348
20240304,151500,858167270,10320,10320,10320,10320,44
20240304,151400,857713190,10320,10320,10330,10320,112
20240304,151300,856557270,10330,10330,10330,10330,2
20240304,151200,856536610,10320,10320,10320,10320,26
20240304,151100,856268290,10320,10320,10330,10320,366
20240304,151000,852491070,10310,10360,10360,10310,1213
20240304,150900,839956560,10330,10330,10330,10330,0
20240304,150800,839956560,10330,10330,10330,10330,120
20240304,150700,838716960,10360,10370,10370,10360,104
20240304,150600,837638530,10370,10370,10370,10370,51
20240304,150500,837109660,10350,10350,10350,10350,200
20240304,150400,835039660,10350,10360,10380,10350,460
20240304,150300,830278610,10380,10340,10390,10330,374
20240304,150200,826405550,10340,10330,10340,10330,180
20240304,150100,824544850,10310,10320,10320,10310,47
20240304,150000,824060050,10330,10310,10330,10310,268
20240304,145900,821293380,10310,10310,10310,10310,373
20240304,145800,817447750,10330,10310,10330,10310,87
20240304,145700,816549660,10320,10320,10340,10320,22
20240304,145600,816322420,10340,10340,10340,10340,20
20240304,145500,816115620,10340,10320,10340,10320,118
20240304,145400,814896080,10320,10320,10320,10320,24
20240304,145300,814648400,10310,10300,10310,10300,45
20240304,145200,814184700,10300,10300,10300,10300,15
20240304,145100,814030200,10300,10310,10310,10300,69
20240304,145000,813318840,10300,10300,10300,10300,0
20240304,144900,813318840,10300,10300,10300,10300,15
20240304,144800,813164340,10300,10290,10300,10290,72
20240304,144700,812423370,10300,10300,10300,10300,0
20240304,144600,812423370,10300,10300,10300,10300,0
20240304,144500,812423370,10300,10300,10300,10300,0
20240304,144400,812423370,10300,10300,10300,10300,0
20240304,144300,812423370,10300,10300,10300,10300,3
20240304,144200,812392470,10280,10280,10280,10280,3
20240304,144100,812361630,10280,10280,10280,10280,5
20240304,144000,812310230,10280,10280,10280,10280,67
20240304,143900,811621470,10280,10280,10280,10280,6
20240304,143800,811559790,10280,10280,10280,10280,0
20240304,143700,811559790,10280,10280,10280,10280,0
20240304,143600,811559790,10280,10270,10280,10260,887
20240304,143500,802443620,10270,10290,10290,10270,397
20240304,143400,798362800,10310,10310,10310,10310,129
20240304,143300,797032810,10280,10280,10280,10270,153
20240304,143200,795461460,10280,10280,10280,10280,0
20240304,143100,795461460,10280,10280,10280,10280,0
20240304,143000,795461460,10280,10280,10280,10280,590
20240304,142900,789396260,10280,10280,10280,10280,70
20240304,142800,788676660,10290,10300,10300,10290,288
20240304,142700,785713090,10300,10300,10300,10300,0
20240304,142600,785713090,10300,10300,10300,10300,421
20240304,142500,781376790,10340,10320,10340,10300,21
20240304,142400,781160000,10320,10310,10330,10310,88
20240304,142300,780252640,10340,10340,10340,10340,20
20240304,142200,780045840,10350,10350,10350,10350,0
20240304,142100,780045840,10350,10350,10350,10350,0
20240304,142000,780045840,10350,10350,10350,10350,0
20240304,141900,780045840,10350,10350,10350,10350,0
20240304,141800,780045840,10350,10350,10350,10350,4
20240304,141700,780004440,10360,10300,10360,10300,325
20240304,141600,776656880,10310,10310,10310,10310,170
20240304,141500,774904180,10310,10310,10310,10310,9
20240304,141400,774811390,10310,10310,10310,10310,155
20240304,141300,773213340,10310,10310,10310,10310,175
20240304,141200,771409090,10310,10320,10320,10310,520
20240304,141100,766046270,10310,10310,10310,10310,9
20240304,141000,765953480,10320,10320,10320,10320,0
20240304,140900,765953480,10320,10320,10320,10320,0
20240304,140800,765953480,10320,10340,10360,10320,185
20240304,140700,764040930,10320,10320,10320,10320,4
20240304,140600,763999650,10320,10320,10320,10320,0
20240304,140500,763999650,10320,10310,10320,10310,1058
20240304,140400,753081550,10320,10320,10320,10320,133
20240304,140300,751708990,10320,10320,10320,10320,1
20240304,140200,751698670,10350,10350,10350,10350,0
20240304,140100,751698670,10350,10320,10350,10320,13
20240304,140000,751564150,10320,10310,10320,10310,26
20240304,135900,751296050,10320,10320,10320,10320,0
20240304,135800,751296050,10320,10320,10320,10320,3
20240304,135700,751265090,10340,10340,10340,10340,0
20240304,135600,751265090,10340,10340,10340,10340,0
20240304,135500,751265090,10340,10340,10340,10340,100
20240304,135400,750231090,10340,10340,10340,10340,145
20240304,135300,748731790,10300,10300,10300,10300,0
20240304,135200,748731790,10300,10300,10300,10300,21
20240304,135100,748515490,10300,10310,10310,10300,331
20240304,135000,745103900,10310,10310,10310,10310,23
20240304,134900,744866770,10300,10300,10300,10300,0
20240304,134800,744866770,10300,10290,10300,10280,400
20240304,134700,740751240,10290,10290,10290,10290,13
20240304,134600,740617470,10290,10290,10290,10280,356
20240304,134500,736954630,10300,10300,10300,10300,60
20240304,134400,736336630,10300,10300,10300,10300,10
20240304,134300,736233630,10290,10310,10310,10290,104
20240304,134200,735162460,10300,10290,10300,10290,51
20240304,134100,734637640,10280,10290,10290,10280,7
20240304,134000,734565670,10290,10280,10290,10280,21
20240304,133900,734349600,10280,10300,10300,10280,325
20240304,133800,731003260,10310,10310,10310,10310,0
20240304,133700,731003260,10310,10310,10310,10310,0
20240304,133600,731003260,10310,10310,10310,10310,78
20240304,133500,730199080,10310,10310,10310,10310,0
20240304,133400,730199080,10310,10320,10320,10310,68
20240304,133300,729497420,10330,10330,10330,10330,0
20240304,133200,729497420,10330,10330,10330,10330,0
20240304,133100,729497420,10330,10350,10350,10330,802
20240304,133000,721205940,10350,10350,10370,10350,101
20240304,132900,720160350,10360,10360,10360,10360,0
20240304,132800,720160350,10360,10350,10360,10350,38
20240304,132700,719766690,10380,10380,10380,10380,0
20240304,132600,719766690,10380,10370,10380,10370,55
20240304,132500,719195810,10370,10370,10380,10360,64
20240304,132400,718531900,10370,10370,10370,10370,11
20240304,132300,718417830,10370,10360,10380,10360,295
20240304,132200,715357910,10350,10350,10350,10350,16
20240304,132100,715192310,10340,10340,10340,10340,15
20240304,132000,715037210,10340,10340,10340,10340,1
20240304,131900,715026870,10370,10370,10370,10370,0
20240304,131800,715026870,10370,10370,10370,10370,74
20240304,131700,714259490,10360,10340,10360,10340,27
20240304,131600,713980010,10350,10350,10350,10350,0
20240304,131500,713980010,10350,10350,10350,10350,41
20240304,131400,713555660,10340,10330,10340,10330,32
20240304,131300,713224800,10320,10320,10320,10320,0
20240304,131200,713224800,10320,10320,10320,10320,0
20240304,131100,713224800,10320,10310,10320,10310,79
20240304,131000,712409530,10300,10300,10300,10300,0
20240304,130900,712409530,10300,10290,10300,10290,33
20240304,130800,712069740,10280,10280,10280,10280,0
20240304,130700,712069740,10280,10280,10280,10280,20
20240304,130600,711864140,10290,10290,10290,10290,0
20240304,130500,711864140,10290,10290,10290,10290,0
20240304,130400,711864140,10290,10290,10290,10290,0
20240304,130300,711864140,10290,10290,10290,10290,0
20240304,130200,711864140,10290,10290,10290,10290,0
20240304,130100,711864140,10290,10290,10290,10290,10
20240304,130000,711761240,10300,10300,10300,10300,0
20240304,125900,711761240,10300,10300,10300,10300,10
20240304,125800,711658240,10280,10280,10280,10280,4
20240304,125700,711617120,10290,10290,10290,10290,20
20240304,125600,711411320,10290,10310,10310,10290,83
20240304,125500,710557230,10280,10330,10330,10280,602
20240304,125400,704343700,10390,10390,10390,10390,0
20240304,125300,704343700,10390,10380,10390,10380,109
20240304,125200,703211550,10380,10380,10380,10380,33
20240304,125100,702869010,10370,10370,10370,10370,11
20240304,125000,702754940,10320,10350,10360,10320,33
20240304,124900,702413120,10340,10330,10340,10330,23
20240304,124800,702175450,10320,10320,10320,10320,4
20240304,124700,702134170,10310,10310,10310,10310,0
20240304,124600,702134170,10310,10310,10310,10310,17
20240304,124500,701958900,10350,10350,10350,10350,0
20240304,124400,701958900,10350,10350,10350,10350,0
20240304,124300,701958900,10350,10350,10350,10350,0
20240304,124200,701958900,10350,10350,10350,10350,0
20240304,124100,701958900,10350,10350,10350,10350,114
20240304,124000,700779000,10310,10310,10310,10310,23
20240304,123900,700541870,10310,10330,10330,10310,2738
20240304,123800,672311490,10320,10320,10320,10320,1500
20240304,123700,656831490,10320,10320,10320,10320,9
20240304,123600,656738610,10320,10320,10320,10320,0
20240304,123500,656738610,10320,10320,10320,10320,126
20240304,123400,655438290,10320,10300,10320,10300,322
20240304,123300,652121250,10320,10320,10320,10320,0
20240304,123200,652121250,10320,10320,10320,10320,0
20240304,123100,652121250,10320,10320,10320,10320,0
20240304,123000,652121250,10320,10310,10320,10310,513
20240304,122900,646831860,10300,10300,10300,10300,73
20240304,122800,646079960,10300,10300,10300,10300,0
20240304,122700,646079960,10300,10300,10300,10300,0
20240304,122600,646079960,10300,10300,10300,10300,0
20240304,122500,646079960,10300,10280,10300,10280,88
20240304,122400,645174560,10290,10290,10290,10290,9
20240304,122300,645081950,10280,10280,10280,10280,1
20240304,122200,645071670,10270,10280,10280,10270,199
20240304,122100,643026950,10280,10300,10300,10280,2
20240304,122000,643006370,10270,10270,10270,10270,0
20240304,121900,643006370,10270,10270,10270,10270,3
20240304,121800,642975560,10310,10310,10310,10310,1
20240304,121700,642965250,10270,10270,10270,10270,20
20240304,121600,642759850,10310,10310,10310,10310,0
20240304,121500,642759850,10310,10310,10310,10310,0
20240304,121400,642759850,10310,10310,10310,10310,100
20240304,121300,641728850,10310,10260,10310,10220,1148
20240304,121200,629974900,10300,10300,10300,10300,80
20240304,121100,629150900,10290,10260,10290,10260,22
20240304,121000,628924910,10300,10300,10300,10300,0
20240304,120900,628924910,10300,10300,10300,10300,0
20240304,120800,628924910,10300,10300,10300,10300,683
20240304,120700,621890010,10300,10300,10300,10300,1
20240304,120600,621879710,10340,10340,10340,10340,0
20240304,120500,621879710,10340,10330,10340,10330,89
20240304,120400,620959600,10330,10330,10330,10330,0
20240304,120300,620959600,10330,10320,10330,10320,49
20240304,120200,620453530,10340,10340,10340,10340,0
20240304,120100,620453530,10340,10340,10340,10340,74
20240304,120000,619688370,10290,10290,10290,10290,8
20240304,115900,619606050,10310,10310,10310,10310,0
20240304,115800,619606050,10310,10310,10310,10310,5
20240304,115700,619554500,10320,10320,10320,10320,82
20240304,115600,618708260,10330,10330,10330,10330,100
20240304,115500,617675260,10360,10360,10360,10360,0
20240304,115400,617675260,10360,10260,10360,10260,570
20240304,115300,611820940,10210,10210,10210,10210,0
20240304,115200,611820940,10210,10210,10210,10210,50
20240304,115100,611310440,10260,10260,10260,10260,61
20240304,115000,610684580,10220,10220,10220,10220,0
20240304,114900,610684580,10220,10220,10220,10220,0
20240304,114800,610684580,10220,10210,10220,10210,119
20240304,114700,609468840,10200,10200,10200,10200,0
20240304,114600,609468840,10200,10200,10200,10200,0
20240304,114500,609468840,10200,10200,10200,10200,9
20240304,114400,609377040,10190,10190,10190,10190,49
20240304,114300,608877730,10180,10170,10180,10170,33
20240304,114200,608541930,10170,10170,10170,10170,50
20240304,114100,608033430,10170,10170,10170,10170,24
20240304,114000,607789350,10170,10170,10170,10170,7
20240304,113900,607718160,10170,10170,10170,10170,230
20240304,113800,605379060,10170,10180,10180,10170,150
20240304,113700,603852680,10190,10190,10190,10190,372
20240304,113600,600062000,10200,10200,10200,10200,207
20240304,113500,597950600,10210,10200,10210,10200,556
20240304,113400,592279340,10210,10260,10260,10210,810
20240304,113300,584003710,10280,10280,10280,10280,0
20240304,113200,584003710,10280,10280,10280,10280,0
20240304,113100,584003710,10280,10280,10280,10280,0
20240304,113000,584003710,10280,10240,10280,10240,49
20240304,112900,583501510,10240,10240,10240,10240,0
20240304,112800,583501510,10240,10240,10240,10240,0
20240304,112700,583501510,10240,10240,10240,10240,11
20240304,112600,583388870,10240,10250,10250,10240,465
20240304,112500,578625480,10350,10250,10350,10250,295
20240304,112400,575597140,10250,10250,10250,10250,48
20240304,112300,575105140,10250,10250,10250,10250,0
20240304,112200,575105140,10250,10250,10250,10250,100
20240304,112100,574080140,10260,10260,10260,10260,0
20240304,112000,574080140,10260,10260,10260,10260,0
20240304,111900,574080140,10260,10260,10260,10260,100
20240304,111800,573054140,10280,10280,10280,10280,0
20240304,111700,573054140,10280,10280,10280,10280,65
20240304,111600,572385940,10280,10280,10280,10280,12
20240304,111500,572262580,10280,10270,10280,10270,92
20240304,111400,571317660,10280,10280,10280,10280,60
20240304,111300,570700860,10300,10300,10300,10300,0
20240304,111200,570700860,10300,10300,10300,10300,0
20240304,111100,570700860,10300,10300,10300,10300,0
20240304,111000,570700860,10300,10290,10300,10290,95
20240304,110900,569723110,10300,10300,10300,10300,0
20240304,110800,569723110,10300,10300,10300,10300,50
20240304,110700,569208110,10300,10300,10300,10300,333
20240304,110600,565778210,10300,10370,10370,10300,109
20240304,110500,564654880,10370,10370,10370,10370,0
20240304,110400,564654880,10370,10370,10370,10370,0
20240304,110300,564654880,10370,10370,10370,10370,72
20240304,110200,563908240,10300,10340,10340,10300,11
20240304,110100,563794580,10350,10350,10350,10350,0
20240304,110000,563794580,10350,10350,10350,10350,0
20240304,105900,563794580,10350,10330,10350,10330,105
20240304,105800,562708180,10350,10350,10350,10350,0
20240304,105700,562708180,10350,10350,10350,10310,5
20240304,105600,562656470,10350,10350,10350,10350,63
20240304,105500,562004420,10360,10360,10360,10360,0
20240304,105400,562004420,10360,10350,10360,10350,55
20240304,105300,561434650,10310,10300,10310,10300,28
20240304,105200,561146060,10290,10290,10290,10290,1
20240304,105100,561135770,10300,10300,10300,10300,0
20240304,105000,561135770,10300,10300,10300,10300,6
20240304,104900,561073970,10300,10300,10310,10300,107
20240304,104800,559971860,10300,10290,10300,10290,10
20240304,104700,559868870,10290,10280,10290,10280,11
20240304,104600,559755710,10300,10300,10300,10300,0
20240304,104500,559755710,10300,10300,10300,10300,0
20240304,104400,559755710,10300,10300,10300,10300,0
20240304,104300,559755710,10300,10300,10300,10300,0
20240304,104200,559755710,10300,10300,10300,10300,0
20240304,104100,559755710,10300,10300,10300,10300,0
20240304,104000,559755710,10300,10300,10300,10300,10
20240304,103900,559652710,10340,10270,10340,10270,33
20240304,103800,559313730,10230,10280,10280,10210,1475
20240304,103700,544199870,10280,10300,10300,10270,1001
20240304,103600,533895050,10300,10350,10350,10300,732
20240304,103500,526340650,10350,10350,10350,10350,0
20240304,103400,526340650,10350,10350,10350,10350,0
20240304,103300,526340650,10350,10380,10380,10350,1026
20240304,103200,515716660,10390,10390,10390,10390,257
20240304,103100,513046430,10400,10400,10400,10400,1
20240304,103000,513036030,10390,10390,10390,10390,310
20240304,102900,509815130,10410,10410,10410,10410,592
20240304,102800,503652410,10410,10410,10410,10410,0
20240304,102700,503652410,10410,10410,10410,10400,218
20240304,102600,501383140,10400,10400,10400,10400,210
20240304,102500,499199140,10400,10400,10400,10400,0
20240304,102400,499199140,10400,10400,10400,10400,60
20240304,102300,498575140,10400,10380,10420,10360,1973
20240304,102200,478088250,10360,10360,10360,10360,393
20240304,102100,474016770,10360,10370,10370,10360,181
20240304,102000,472141060,10380,10400,10400,10380,233
20240304,101900,469719890,10400,10400,10400,10400,8
20240304,101800,469636690,10400,10400,10400,10400,0
20240304,101700,469636690,10400,10400,10400,10400,0
20240304,101600,469636690,10400,10400,10400,10400,53
20240304,101500,469085490,10400,10400,10400,10400,19
20240304,101400,468887890,10410,10410,10410,10410,12
20240304,101300,468762970,10400,10400,10400,10400,5
20240304,101200,468710970,10400,10400,10400,10380,850
20240304,101100,459874490,10400,10400,10400,10400,100
20240304,101000,458834490,10400,10400,10400,10400,9
20240304,100900,458740890,10400,10400,10400,10400,0
20240304,100800,458740890,10400,10400,10400,10400,0
20240304,100700,458740890,10400,10430,10440,10400,1824
20240304,100600,439758410,10440,10440,10440,10440,0
20240304,100500,439758410,10440,10440,10440,10440,0
20240304,100400,439758410,10440,10440,10440,10440,0
20240304,100300,439758410,10440,10490,10490,10440,667
20240304,100200,432789280,10490,10490,10490,10490,2
20240304,100100,432768300,10500,10500,10500,10500,11
20240304,100000,432652800,10440,10450,10500,10440,109
20240304,095900,431511100,10440,10440,10440,10440,1
20240304,095800,431500660,10450,10450,10450,10450,200
20240304,095700,429410660,10440,10470,10470,10440,1344
20240304,095600,415373240,10470,10480,10510,10470,221
20240304,095500,413053070,10510,10510,10510,10470,66
20240304,095400,412360090,10490,10490,10490,10490,9
20240304,095300,412265680,10490,10490,10490,10490,126
20240304,095200,410943940,10520,10490,10520,10490,1406
20240304,095100,396164460,10500,10500,10500,10500,0
20240304,095000,396164460,10500,10500,10500,10500,153
20240304,094900,394557960,10500,10500,10500,10440,304
20240304,094800,391379590,10500,10470,10500,10460,312
20240304,094700,388110850,10490,10480,10500,10480,753
20240304,094600,380214600,10500,10520,10520,10500,132
20240304,094500,378827160,10500,10500,10500,10500,404
20240304,094400,374585160,10500,10500,10510,10500,1592
20240304,094300,357857590,10500,10490,10500,10490,1931
20240304,094200,337582390,10490,10480,10490,10480,672
20240304,094100,330533210,10480,10480,10480,10480,1250
20240304,094000,317433210,10480,10470,10480,10460,24
20240304,093900,317181990,10480,10440,10480,10440,1565
20240304,093800,300841340,10450,10450,10460,10450,535
20240304,093700,295250490,10450,10450,10450,10450,0
20240304,093600,295250490,10450,10450,10450,10450,115
20240304,093500,294048740,10410,10450,10450,10410,1892
20240304,093400,274330970,10460,10460,10460,10460,10
20240304,093300,274226370,10460,10460,10460,10460,200
20240304,093200,272134370,10460,10450,10460,10450,21
20240304,093100,271914820,10450,10430,10480,10430,212
20240304,093000,269698590,10450,10450,10450,10450,378
20240304,092900,265748490,10450,10450,10450,10450,30
20240304,092800,265434990,10450,10450,10450,10450,187
20240304,092700,263480840,10510,10470,10510,10470,1769
20240304,092600,244897590,10480,10390,10480,10380,330
20240304,092500,241445150,10450,10370,10450,10370,1619
20240304,092400,224595770,10370,10420,10420,10370,358
20240304,092300,220867910,10440,10440,10440,10420,194
20240304,092200,218845410,10430,10430,10430,10420,175
20240304,092100,217021330,10480,10460,10490,10420,1712
20240304,092000,199078740,10460,10420,10470,10360,2030
20240304,091900,177875450,10410,10390,10410,10390,646
20240304,091800,171155940,10350,10400,10400,10350,51
20240304,091700,170628040,10400,10330,10400,10300,902
20240304,091600,161308790,10300,10390,10400,10300,1376
20240304,091500,147069600,10380,10370,10380,10350,558
20240304,091400,141283890,10370,10370,10370,10350,334
20240304,091300,137823810,10400,10400,10400,10400,0
20240304,091200,137823810,10400,10310,10400,10310,3318
20240304,091100,103507950,10360,10380,10380,10360,537
20240304,091000,97941480,10420,10330,10430,10330,2692
20240304,090900,70058630,10330,10300,10340,10300,2089
20240304,090800,48510570,10320,10320,10320,10320,1
20240304,090700,48500250,10280,10280,10280,10280,100
20240304,090600,47472250,10280,10220,10280,10210,373
20240304,090500,43660190,10280,10320,10340,10240,851
20240304,090400,34889440,10320,10270,10320,10250,1581
20240304,090300,18610910,10270,10170,10270,10170,1156
20240304,090200,6760760,10150,10150,10150,10150,0
20240304,090100,6760760,10150,10150,10150,10150,145
20240304,090000,5289010,10140,10290,10290,10140,269